34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 202500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 1066 |
| 3 | 20230921 | 202400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20230921 | 202300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20230921 | 202200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20230921 | 202100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20230921 | 202000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20230921 | 201900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20230921 | 201800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20230921 | 201700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20230921 | 201600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20230921 | 201500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20230921 | 201400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20230921 | 201300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20230921 | 201200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20230921 | 201100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20230921 | 201000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20230921 | 200900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20230921 | 200800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20230921 | 200700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20230921 | 200600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20230921 | 200500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20230921 | 200400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20230921 | 200300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20230921 | 200200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20230921 | 200100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20230921 | 200000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20230921 | 195900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20230921 | 195800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20230921 | 195700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20230921 | 195600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20230921 | 195500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 1066 |
| 33 | 20230921 | 195400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20230921 | 195300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20230921 | 195200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20230921 | 195100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20230921 | 195000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20230921 | 194900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20230921 | 194800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20230921 | 194700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20230921 | 194600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20230921 | 194500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20230921 | 194400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20230921 | 194300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20230921 | 194200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20230921 | 194100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20230921 | 194000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20230921 | 193900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20230921 | 193800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20230921 | 193700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20230921 | 193600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20230921 | 193500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20230921 | 193400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20230921 | 193300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20230921 | 193200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20230921 | 193100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20230921 | 193000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20230921 | 192900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20230921 | 192800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20230921 | 192700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20230921 | 192600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20230921 | 192500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 1066 |
| 63 | 20230921 | 192400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20230921 | 192300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20230921 | 192200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20230921 | 192100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20230921 | 192000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20230921 | 191900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20230921 | 191800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20230921 | 191700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20230921 | 191600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20230921 | 191500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20230921 | 191400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20230921 | 191300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20230921 | 191200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20230921 | 191100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20230921 | 191000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20230921 | 190900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20230921 | 190800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20230921 | 190700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20230921 | 190600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20230921 | 190500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20230921 | 190400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20230921 | 190300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20230921 | 190200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20230921 | 190100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20230921 | 190000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20230921 | 185900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20230921 | 185800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20230921 | 185700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20230921 | 185600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20230921 | 185500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 1066 |
| 93 | 20230921 | 185400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20230921 | 185300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20230921 | 185200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20230921 | 185100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20230921 | 185000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20230921 | 184900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20230921 | 184800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20230921 | 184700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20230921 | 184600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20230921 | 184500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20230921 | 184400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20230921 | 184300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20230921 | 184200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20230921 | 184100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20230921 | 184000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20230921 | 183900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20230921 | 183800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20230921 | 183700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20230921 | 183600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20230921 | 183500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20230921 | 183400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20230921 | 183300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20230921 | 183200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20230921 | 183100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20230921 | 183000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20230921 | 182900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20230921 | 182800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20230921 | 182700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20230921 | 182600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20230921 | 182500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 1066 |
| 123 | 20230921 | 182400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20230921 | 182300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20230921 | 182200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20230921 | 182100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20230921 | 182000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20230921 | 181900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20230921 | 181800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20230921 | 181700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20230921 | 181600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20230921 | 181500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20230921 | 181400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20230921 | 181300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20230921 | 181200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20230921 | 181100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20230921 | 181000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20230921 | 180900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20230921 | 180800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20230921 | 180700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20230921 | 180600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20230921 | 180500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20230921 | 180400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20230921 | 180300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20230921 | 180200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20230921 | 180100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20230921 | 180000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20230921 | 175900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20230921 | 175800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20230921 | 175700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20230921 | 175600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20230921 | 175500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 1066 |
| 153 | 20230921 | 175400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20230921 | 175300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20230921 | 175200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20230921 | 175100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20230921 | 175000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20230921 | 174900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20230921 | 174800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20230921 | 174700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20230921 | 174600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20230921 | 174500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20230921 | 174400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20230921 | 174300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20230921 | 174200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20230921 | 174100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20230921 | 174000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20230921 | 173900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20230921 | 173800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20230921 | 173700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20230921 | 173600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20230921 | 173500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20230921 | 173400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20230921 | 173300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20230921 | 173200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20230921 | 173100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20230921 | 173000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20230921 | 172900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20230921 | 172800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20230921 | 172700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20230921 | 172600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20230921 | 172500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 1066 |
| 183 | 20230921 | 172400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20230921 | 172300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20230921 | 172200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20230921 | 172100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20230921 | 172000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20230921 | 171900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20230921 | 171800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20230921 | 171700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20230921 | 171600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20230921 | 171500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20230921 | 171400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20230921 | 171300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20230921 | 171200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20230921 | 171100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20230921 | 171000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20230921 | 170900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20230921 | 170800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20230921 | 170700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20230921 | 170600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20230921 | 170500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20230921 | 170400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20230921 | 170300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20230921 | 170200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20230921 | 170100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20230921 | 170000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20230921 | 165900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20230921 | 165800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20230921 | 165700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20230921 | 165600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20230921 | 165500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 1066 |
| 213 | 20230921 | 165400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 214 | 20230921 | 165300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20230921 | 165200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 216 | 20230921 | 165100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 217 | 20230921 | 165000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 218 | 20230921 | 164900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20230921 | 164800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20230921 | 164700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20230921 | 164600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20230921 | 164500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20230921 | 164400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20230921 | 164300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 225 | 20230921 | 164200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 226 | 20230921 | 164100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 227 | 20230921 | 164000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 228 | 20230921 | 163900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 229 | 20230921 | 163800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 230 | 20230921 | 163700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 231 | 20230921 | 163600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 232 | 20230921 | 163500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 233 | 20230921 | 163400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 234 | 20230921 | 163300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 235 | 20230921 | 163200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 236 | 20230921 | 163100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 237 | 20230921 | 163000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 238 | 20230921 | 162900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 239 | 20230921 | 162800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 240 | 20230921 | 162700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 241 | 20230921 | 162600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 242 | 20230921 | 162500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 1066 |
| 243 | 20230921 | 162400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 244 | 20230921 | 162300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 245 | 20230921 | 162200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 246 | 20230921 | 162100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 247 | 20230921 | 162000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 248 | 20230921 | 161900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 249 | 20230921 | 161800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 250 | 20230921 | 161700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 251 | 20230921 | 161600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 252 | 20230921 | 161500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 253 | 20230921 | 161400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 254 | 20230921 | 161300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 255 | 20230921 | 161200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 256 | 20230921 | 161100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 257 | 20230921 | 161000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 258 | 20230921 | 160900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 259 | 20230921 | 160800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 260 | 20230921 | 160700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 261 | 20230921 | 160600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 262 | 20230921 | 160500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 263 | 20230921 | 160400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 264 | 20230921 | 160300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 265 | 20230921 | 160200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 266 | 20230921 | 160100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 267 | 20230921 | 160000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 268 | 20230921 | 155900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 269 | 20230921 | 155800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 270 | 20230921 | 155700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 271 | 20230921 | 155600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 272 | 20230921 | 155500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 1066 |
| 273 | 20230921 | 155400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 274 | 20230921 | 155300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 275 | 20230921 | 155200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 276 | 20230921 | 155100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 277 | 20230921 | 155000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 278 | 20230921 | 154900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 279 | 20230921 | 154800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 280 | 20230921 | 154700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 281 | 20230921 | 154600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 282 | 20230921 | 154500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 283 | 20230921 | 154400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 284 | 20230921 | 154300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 285 | 20230921 | 154200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 286 | 20230921 | 154100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 287 | 20230921 | 154000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 288 | 20230921 | 153900 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 289 | 20230921 | 153800 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 290 | 20230921 | 153700 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 291 | 20230921 | 153600 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 292 | 20230921 | 153500 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 293 | 20230921 | 153400 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 294 | 20230921 | 153300 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 295 | 20230921 | 153200 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 296 | 20230921 | 153100 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 297 | 20230921 | 153000 | 1911966995 | 3865 | 3865 | 3865 | 3865 | 1066 |
| 298 | 20230921 | 152900 | 1907846905 | 3865 | 3865 | 3865 | 3865 | 0 |
| 299 | 20230921 | 152800 | 1907846905 | 3865 | 3865 | 3865 | 3865 | 0 |
| 300 | 20230921 | 152700 | 1907846905 | 3865 | 3865 | 3865 | 3865 | 0 |
| 301 | 20230921 | 152600 | 1907846905 | 3865 | 3865 | 3865 | 3865 | 0 |
| 302 | 20230921 | 152500 | 1907846905 | 3865 | 3865 | 3865 | 3865 | 0 |
| 303 | 20230921 | 152400 | 1907846905 | 3865 | 3865 | 3865 | 3865 | 0 |
| 304 | 20230921 | 152300 | 1907846905 | 3865 | 3865 | 3865 | 3865 | 0 |
| 305 | 20230921 | 152200 | 1907846905 | 3865 | 3865 | 3865 | 3865 | 0 |
| 306 | 20230921 | 152100 | 1907846905 | 3865 | 3865 | 3865 | 3865 | 0 |
| 307 | 20230921 | 152000 | 1907846905 | 3865 | 3865 | 3865 | 3865 | 0 |
| 308 | 20230921 | 151900 | 1907846905 | 3865 | 3855 | 3865 | 3850 | 119 |
| 309 | 20230921 | 151800 | 1907388720 | 3865 | 3860 | 3865 | 3860 | 136 |
| 310 | 20230921 | 151700 | 1906863290 | 3865 | 3865 | 3865 | 3865 | 398 |
| 311 | 20230921 | 151600 | 1905325020 | 3865 | 3850 | 3865 | 3850 | 726 |
| 312 | 20230921 | 151500 | 1902526510 | 3845 | 3845 | 3845 | 3845 | 0 |
| 313 | 20230921 | 151400 | 1902526510 | 3845 | 3865 | 3865 | 3845 | 381 |
| 314 | 20230921 | 151300 | 1901055265 | 3865 | 3850 | 3865 | 3840 | 18684 |
| 315 | 20230921 | 151200 | 1829240310 | 3850 | 3855 | 3855 | 3850 | 1157 |
| 316 | 20230921 | 151100 | 1824784570 | 3855 | 3855 | 3855 | 3855 | 250 |
| 317 | 20230921 | 151000 | 1823820820 | 3860 | 3860 | 3860 | 3855 | 54 |
| 318 | 20230921 | 150900 | 1823612430 | 3850 | 3860 | 3865 | 3850 | 8536 |
| 319 | 20230921 | 150800 | 1790740570 | 3860 | 3865 | 3865 | 3860 | 286 |
| 320 | 20230921 | 150700 | 1789636080 | 3865 | 3865 | 3865 | 3865 | 259 |
| 321 | 20230921 | 150600 | 1788635045 | 3865 | 3860 | 3865 | 3855 | 1652 |
| 322 | 20230921 | 150500 | 1782264735 | 3860 | 3860 | 3860 | 3860 | 85 |
| 323 | 20230921 | 150400 | 1781936635 | 3860 | 3860 | 3860 | 3860 | 100 |
| 324 | 20230921 | 150300 | 1781550635 | 3870 | 3855 | 3870 | 3850 | 1432 |
| 325 | 20230921 | 150200 | 1776017045 | 3850 | 3850 | 3850 | 3850 | 0 |
| 326 | 20230921 | 150100 | 1776017045 | 3850 | 3850 | 3850 | 3850 | 15 |
| 327 | 20230921 | 150000 | 1775959295 | 3850 | 3865 | 3865 | 3850 | 2300 |
| 328 | 20230921 | 145900 | 1767088425 | 3870 | 3865 | 3870 | 3855 | 3727 |
| 329 | 20230921 | 145800 | 1752702415 | 3865 | 3860 | 3865 | 3860 | 587 |
| 330 | 20230921 | 145700 | 1750435210 | 3870 | 3870 | 3870 | 3855 | 895 |
| 331 | 20230921 | 145600 | 1746979685 | 3870 | 3870 | 3870 | 3865 | 663 |
| 332 | 20230921 | 145500 | 1744416375 | 3870 | 3865 | 3870 | 3865 | 1898 |
| 333 | 20230921 | 145400 | 1737077585 | 3865 | 3860 | 3865 | 3860 | 2558 |
| 334 | 20230921 | 145300 | 1727203190 | 3865 | 3865 | 3865 | 3865 | 247 |
| 335 | 20230921 | 145200 | 1726248535 | 3860 | 3865 | 3865 | 3860 | 200 |
| 336 | 20230921 | 145100 | 1725475655 | 3865 | 3865 | 3865 | 3865 | 119 |
| 337 | 20230921 | 145000 | 1725015720 | 3865 | 3865 | 3865 | 3865 | 160 |
| 338 | 20230921 | 144900 | 1724397320 | 3865 | 3865 | 3865 | 3865 | 593 |
| 339 | 20230921 | 144800 | 1722105375 | 3865 | 3865 | 3865 | 3865 | 168 |
| 340 | 20230921 | 144700 | 1721456055 | 3870 | 3870 | 3870 | 3865 | 898 |
| 341 | 20230921 | 144600 | 1717985205 | 3875 | 3875 | 3875 | 3875 | 5 |
| 342 | 20230921 | 144500 | 1717965830 | 3875 | 3875 | 3875 | 3870 | 130 |
| 343 | 20230921 | 144400 | 1717462085 | 3875 | 3870 | 3875 | 3870 | 3 |
| 344 | 20230921 | 144300 | 1717450470 | 3865 | 3865 | 3865 | 3865 | 0 |
| 345 | 20230921 | 144200 | 1717450470 | 3865 | 3870 | 3870 | 3855 | 9722 |
| 346 | 20230921 | 144100 | 1679931845 | 3875 | 3870 | 3875 | 3870 | 541 |
| 347 | 20230921 | 144000 | 1677837980 | 3870 | 3865 | 3870 | 3865 | 572 |
| 348 | 20230921 | 143900 | 1675625190 | 3870 | 3870 | 3870 | 3870 | 55 |
| 349 | 20230921 | 143800 | 1675412340 | 3870 | 3875 | 3875 | 3865 | 3022 |
| 350 | 20230921 | 143700 | 1663723380 | 3880 | 3880 | 3880 | 3880 | 1 |
| 351 | 20230921 | 143600 | 1663719500 | 3870 | 3870 | 3870 | 3870 | 0 |
| 352 | 20230921 | 143500 | 1663719500 | 3870 | 3880 | 3880 | 3870 | 73 |
| 353 | 20230921 | 143400 | 1663436970 | 3880 | 3880 | 3880 | 3870 | 1643 |
| 354 | 20230921 | 143300 | 1657076330 | 3870 | 3875 | 3880 | 3870 | 1976 |
| 355 | 20230921 | 143200 | 1649423640 | 3875 | 3875 | 3880 | 3875 | 113 |
| 356 | 20230921 | 143100 | 1648985760 | 3880 | 3870 | 3880 | 3870 | 805 |
| 357 | 20230921 | 143000 | 1645864630 | 3875 | 3870 | 3875 | 3870 | 265 |
| 358 | 20230921 | 142900 | 1644838755 | 3870 | 3875 | 3875 | 3870 | 21 |
| 359 | 20230921 | 142800 | 1644757460 | 3875 | 3875 | 3875 | 3875 | 260 |
| 360 | 20230921 | 142700 | 1643749960 | 3875 | 3875 | 3875 | 3870 | 78 |
| 361 | 20230921 | 142600 | 1643447725 | 3870 | 3870 | 3870 | 3870 | 402 |
| 362 | 20230921 | 142500 | 1641891985 | 3870 | 3880 | 3880 | 3870 | 1506 |
| 363 | 20230921 | 142400 | 1636056920 | 3885 | 3880 | 3885 | 3880 | 86 |
| 364 | 20230921 | 142300 | 1635722815 | 3885 | 3875 | 3885 | 3875 | 874 |
| 365 | 20230921 | 142200 | 1632334825 | 3895 | 3895 | 3895 | 3895 | 0 |
| 366 | 20230921 | 142100 | 1632334825 | 3895 | 3890 | 3895 | 3870 | 2702 |
| 367 | 20230921 | 142000 | 1621859215 | 3890 | 3880 | 3890 | 3880 | 1537 |
| 368 | 20230921 | 141900 | 1615890285 | 3890 | 3890 | 3890 | 3890 | 1 |
| 369 | 20230921 | 141800 | 1615886395 | 3880 | 3880 | 3880 | 3880 | 895 |
| 370 | 20230921 | 141700 | 1612413795 | 3875 | 3890 | 3890 | 3875 | 5607 |
| 371 | 20230921 | 141600 | 1590653745 | 3895 | 3900 | 3900 | 3895 | 48 |
| 372 | 20230921 | 141500 | 1590466620 | 3890 | 3900 | 3900 | 3890 | 1319 |
| 373 | 20230921 | 141400 | 1585335700 | 3895 | 3895 | 3895 | 3895 | 15 |
| 374 | 20230921 | 141300 | 1585277275 | 3895 | 3900 | 3900 | 3895 | 470 |
| 375 | 20230921 | 141200 | 1583446520 | 3900 | 3900 | 3900 | 3900 | 74 |
| 376 | 20230921 | 141100 | 1583157920 | 3895 | 3895 | 3895 | 3895 | 0 |
| 377 | 20230921 | 141000 | 1583157920 | 3895 | 3895 | 3895 | 3895 | 150 |
| 378 | 20230921 | 140900 | 1582573670 | 3895 | 3895 | 3895 | 3895 | 0 |
| 379 | 20230921 | 140800 | 1582573670 | 3895 | 3895 | 3895 | 3895 | 1055 |
| 380 | 20230921 | 140700 | 1578464445 | 3900 | 3900 | 3900 | 3895 | 460 |
| 381 | 20230921 | 140600 | 1576670560 | 3910 | 3910 | 3910 | 3910 | 60 |
| 382 | 20230921 | 140500 | 1576435960 | 3910 | 3910 | 3910 | 3910 | 149 |
| 383 | 20230921 | 140400 | 1575853370 | 3910 | 3900 | 3910 | 3895 | 72 |
| 384 | 20230921 | 140300 | 1575572475 | 3905 | 3910 | 3910 | 3905 | 2 |
| 385 | 20230921 | 140200 | 1575564660 | 3910 | 3910 | 3915 | 3900 | 6269 |
| 386 | 20230921 | 140100 | 1551090300 | 3915 | 3910 | 3925 | 3910 | 868 |
| 387 | 20230921 | 140000 | 1547695135 | 3910 | 3915 | 3915 | 3910 | 93 |
| 388 | 20230921 | 135900 | 1547331405 | 3915 | 3915 | 3915 | 3915 | 266 |
| 389 | 20230921 | 135800 | 1546290015 | 3915 | 3920 | 3920 | 3915 | 896 |
| 390 | 20230921 | 135700 | 1542781675 | 3925 | 3925 | 3925 | 3925 | 61 |
| 391 | 20230921 | 135600 | 1542542250 | 3925 | 3915 | 3925 | 3915 | 218 |
| 392 | 20230921 | 135500 | 1541688580 | 3915 | 3915 | 3915 | 3915 | 4 |
| 393 | 20230921 | 135400 | 1541672920 | 3915 | 3915 | 3915 | 3915 | 113 |
| 394 | 20230921 | 135300 | 1541230525 | 3915 | 3920 | 3920 | 3915 | 1026 |
| 395 | 20230921 | 135200 | 1537209910 | 3920 | 3925 | 3925 | 3920 | 309 |
| 396 | 20230921 | 135100 | 1535997105 | 3925 | 3925 | 3925 | 3925 | 216 |
| 397 | 20230921 | 135000 | 1535149305 | 3930 | 3930 | 3930 | 3930 | 45 |
| 398 | 20230921 | 134900 | 1534972455 | 3930 | 3930 | 3930 | 3920 | 572 |
| 399 | 20230921 | 134800 | 1532724740 | 3930 | 3930 | 3930 | 3930 | 101 |
| 400 | 20230921 | 134700 | 1532327810 | 3915 | 3920 | 3925 | 3915 | 2438 |
| 401 | 20230921 | 134600 | 1522770465 | 3920 | 3920 | 3920 | 3920 | 888 |
| 402 | 20230921 | 134500 | 1519289505 | 3915 | 3915 | 3915 | 3915 | 295 |
| 403 | 20230921 | 134400 | 1518134580 | 3910 | 3915 | 3915 | 3910 | 512 |
| 404 | 20230921 | 134300 | 1516132595 | 3915 | 3910 | 3915 | 3910 | 2 |
| 405 | 20230921 | 134200 | 1516124770 | 3905 | 3910 | 3910 | 3905 | 511 |
| 406 | 20230921 | 134100 | 1514129295 | 3910 | 3915 | 3915 | 3910 | 949 |
| 407 | 20230921 | 134000 | 1510418680 | 3915 | 3920 | 3920 | 3915 | 559 |
| 408 | 20230921 | 133900 | 1508230180 | 3920 | 3920 | 3920 | 3920 | 10 |
| 409 | 20230921 | 133800 | 1508190980 | 3910 | 3920 | 3920 | 3910 | 557 |
| 410 | 20230921 | 133700 | 1506012470 | 3920 | 3910 | 3920 | 3910 | 963 |
| 411 | 20230921 | 133600 | 1502240995 | 3910 | 3905 | 3910 | 3905 | 4 |
| 412 | 20230921 | 133500 | 1502225365 | 3910 | 3910 | 3910 | 3910 | 138 |
| 413 | 20230921 | 133400 | 1501685785 | 3910 | 3910 | 3910 | 3910 | 1710 |
| 414 | 20230921 | 133300 | 1494999685 | 3910 | 3910 | 3910 | 3910 | 998 |
| 415 | 20230921 | 133200 | 1491097505 | 3910 | 3910 | 3910 | 3910 | 111 |
| 416 | 20230921 | 133100 | 1490663495 | 3910 | 3915 | 3920 | 3910 | 550 |
| 417 | 20230921 | 133000 | 1488510670 | 3915 | 3920 | 3925 | 3915 | 2326 |
| 418 | 20230921 | 132900 | 1479396520 | 3925 | 3920 | 3925 | 3920 | 691 |
| 419 | 20230921 | 132800 | 1476687750 | 3915 | 3915 | 3915 | 3915 | 46 |
| 420 | 20230921 | 132700 | 1476507660 | 3915 | 3920 | 3920 | 3910 | 1316 |
| 421 | 20230921 | 132600 | 1471359780 | 3920 | 3925 | 3930 | 3920 | 570 |
| 422 | 20230921 | 132500 | 1469125110 | 3930 | 3935 | 3935 | 3930 | 207 |
| 423 | 20230921 | 132400 | 1468311395 | 3935 | 3910 | 3935 | 3910 | 3882 |
| 424 | 20230921 | 132300 | 1453071490 | 3910 | 3905 | 3910 | 3900 | 7642 |
| 425 | 20230921 | 132200 | 1423243465 | 3900 | 3880 | 3900 | 3880 | 11096 |
| 426 | 20230921 | 132100 | 1380062985 | 3880 | 3880 | 3885 | 3880 | 2979 |
| 427 | 20230921 | 132000 | 1368496465 | 3880 | 3875 | 3880 | 3875 | 1947 |
| 428 | 20230921 | 131900 | 1360942275 | 3870 | 3865 | 3870 | 3865 | 5215 |
| 429 | 20230921 | 131800 | 1340771165 | 3865 | 3865 | 3865 | 3865 | 500 |
| 430 | 20230921 | 131700 | 1338838665 | 3850 | 3850 | 3865 | 3850 | 4204 |
| 431 | 20230921 | 131600 | 1322620780 | 3850 | 3860 | 3860 | 3850 | 53 |
| 432 | 20230921 | 131500 | 1322416290 | 3860 | 3860 | 3860 | 3860 | 2 |
| 433 | 20230921 | 131400 | 1322408570 | 3860 | 3855 | 3860 | 3850 | 323 |
| 434 | 20230921 | 131300 | 1321164025 | 3855 | 3850 | 3855 | 3850 | 2504 |
| 435 | 20230921 | 131200 | 1311511120 | 3850 | 3850 | 3850 | 3850 | 5 |
| 436 | 20230921 | 131100 | 1311491870 | 3850 | 3855 | 3855 | 3850 | 10720 |
| 437 | 20230921 | 131000 | 1270219830 | 3850 | 3855 | 3855 | 3850 | 524 |
| 438 | 20230921 | 130900 | 1268201025 | 3855 | 3855 | 3855 | 3855 | 809 |
| 439 | 20230921 | 130800 | 1265082330 | 3855 | 3855 | 3855 | 3855 | 341 |
| 440 | 20230921 | 130700 | 1263767775 | 3855 | 3855 | 3855 | 3855 | 1750 |
| 441 | 20230921 | 130600 | 1257021525 | 3855 | 3855 | 3855 | 3855 | 3013 |
| 442 | 20230921 | 130500 | 1245406410 | 3855 | 3860 | 3860 | 3855 | 905 |
| 443 | 20230921 | 130400 | 1241913410 | 3855 | 3855 | 3855 | 3855 | 4 |
| 444 | 20230921 | 130300 | 1241897990 | 3855 | 3855 | 3855 | 3855 | 791 |
| 445 | 20230921 | 130200 | 1238848685 | 3850 | 3850 | 3855 | 3850 | 976 |
| 446 | 20230921 | 130100 | 1235091035 | 3855 | 3855 | 3855 | 3855 | 25 |
| 447 | 20230921 | 130000 | 1234994660 | 3855 | 3855 | 3855 | 3855 | 905 |
| 448 | 20230921 | 125900 | 1231505885 | 3855 | 3860 | 3860 | 3855 | 240 |
| 449 | 20230921 | 125800 | 1230579685 | 3855 | 3855 | 3855 | 3855 | 1 |
| 450 | 20230921 | 125700 | 1230575830 | 3855 | 3855 | 3855 | 3855 | 920 |
| 451 | 20230921 | 125600 | 1227029230 | 3855 | 3855 | 3855 | 3855 | 490 |
| 452 | 20230921 | 125500 | 1225140280 | 3855 | 3855 | 3860 | 3850 | 3039 |
| 453 | 20230921 | 125400 | 1213430465 | 3860 | 3855 | 3860 | 3855 | 596 |
| 454 | 20230921 | 125300 | 1211132870 | 3855 | 3855 | 3855 | 3855 | 214 |
| 455 | 20230921 | 125200 | 1210307900 | 3855 | 3855 | 3855 | 3855 | 73 |
| 456 | 20230921 | 125100 | 1210026485 | 3855 | 3855 | 3865 | 3855 | 122 |
| 457 | 20230921 | 125000 | 1209556105 | 3865 | 3860 | 3865 | 3860 | 64 |
| 458 | 20230921 | 124900 | 1209308955 | 3865 | 3860 | 3865 | 3860 | 11 |
| 459 | 20230921 | 124800 | 1209266490 | 3865 | 3855 | 3865 | 3855 | 101 |
| 460 | 20230921 | 124700 | 1208877125 | 3850 | 3850 | 3850 | 3850 | 100 |
| 461 | 20230921 | 124600 | 1208492125 | 3845 | 3850 | 3865 | 3845 | 7335 |
| 462 | 20230921 | 124500 | 1180195080 | 3850 | 3845 | 3850 | 3845 | 36 |
| 463 | 20230921 | 124400 | 1180056535 | 3845 | 3845 | 3845 | 3845 | 300 |
| 464 | 20230921 | 124300 | 1178903035 | 3845 | 3845 | 3845 | 3845 | 1001 |
| 465 | 20230921 | 124200 | 1175054190 | 3845 | 3845 | 3845 | 3845 | 0 |
| 466 | 20230921 | 124100 | 1175054190 | 3845 | 3845 | 3845 | 3845 | 0 |
| 467 | 20230921 | 124000 | 1175054190 | 3845 | 3850 | 3850 | 3845 | 929 |
| 468 | 20230921 | 123900 | 1171479600 | 3850 | 3855 | 3855 | 3850 | 541 |
| 469 | 20230921 | 123800 | 1169394150 | 3855 | 3855 | 3855 | 3855 | 204 |
| 470 | 20230921 | 123700 | 1168607730 | 3855 | 3845 | 3855 | 3845 | 2836 |
| 471 | 20230921 | 123600 | 1157700550 | 3845 | 3850 | 3850 | 3845 | 4751 |
| 472 | 20230921 | 123500 | 1139425025 | 3855 | 3850 | 3855 | 3850 | 203 |
| 473 | 20230921 | 123400 | 1138643470 | 3850 | 3855 | 3855 | 3850 | 756 |
| 474 | 20230921 | 123300 | 1135729590 | 3855 | 3855 | 3855 | 3855 | 508 |
| 475 | 20230921 | 123200 | 1133771250 | 3850 | 3850 | 3850 | 3850 | 762 |
| 476 | 20230921 | 123100 | 1130837550 | 3850 | 3845 | 3855 | 3845 | 3336 |
| 477 | 20230921 | 123000 | 1117999675 | 3845 | 3860 | 3860 | 3845 | 11608 |
| 478 | 20230921 | 122900 | 1073295545 | 3865 | 3860 | 3865 | 3860 | 5 |
| 479 | 20230921 | 122800 | 1073276235 | 3855 | 3860 | 3860 | 3855 | 1315 |
| 480 | 20230921 | 122700 | 1068200350 | 3860 | 3860 | 3865 | 3860 | 1824 |
| 481 | 20230921 | 122600 | 1061154710 | 3860 | 3860 | 3865 | 3860 | 104 |
| 482 | 20230921 | 122500 | 1060753265 | 3860 | 3860 | 3860 | 3860 | 0 |
| 483 | 20230921 | 122400 | 1060753265 | 3860 | 3860 | 3860 | 3860 | 231 |
| 484 | 20230921 | 122300 | 1059861605 | 3860 | 3860 | 3860 | 3860 | 174 |
| 485 | 20230921 | 122200 | 1059189965 | 3860 | 3860 | 3860 | 3860 | 335 |
| 486 | 20230921 | 122100 | 1057896865 | 3860 | 3860 | 3860 | 3860 | 0 |
| 487 | 20230921 | 122000 | 1057896865 | 3860 | 3860 | 3860 | 3860 | 1 |
| 488 | 20230921 | 121900 | 1057893005 | 3860 | 3865 | 3865 | 3860 | 19 |
| 489 | 20230921 | 121800 | 1057819615 | 3865 | 3870 | 3870 | 3865 | 18 |
| 490 | 20230921 | 121700 | 1057750000 | 3855 | 3855 | 3855 | 3855 | 1239 |
| 491 | 20230921 | 121600 | 1052973655 | 3855 | 3860 | 3860 | 3855 | 2058 |
| 492 | 20230921 | 121500 | 1045040050 | 3860 | 3860 | 3860 | 3860 | 51 |
| 493 | 20230921 | 121400 | 1044843190 | 3860 | 3865 | 3865 | 3860 | 1406 |
| 494 | 20230921 | 121300 | 1039414785 | 3870 | 3870 | 3870 | 3870 | 755 |
| 495 | 20230921 | 121200 | 1036492935 | 3870 | 3870 | 3870 | 3870 | 13 |
| 496 | 20230921 | 121100 | 1036442625 | 3865 | 3865 | 3870 | 3865 | 950 |
| 497 | 20230921 | 121000 | 1032770870 | 3865 | 3865 | 3865 | 3865 | 55 |
| 498 | 20230921 | 120900 | 1032558295 | 3865 | 3865 | 3865 | 3865 | 8 |
| 499 | 20230921 | 120800 | 1032527375 | 3865 | 3860 | 3865 | 3860 | 1017 |
| 500 | 20230921 | 120700 | 1028601750 | 3860 | 3865 | 3865 | 3860 | 127 |
| 501 | 20230921 | 120600 | 1028110920 | 3865 | 3865 | 3865 | 3865 | 340 |
| 502 | 20230921 | 120500 | 1026796820 | 3865 | 3865 | 3865 | 3865 | 12 |
| 503 | 20230921 | 120400 | 1026750440 | 3865 | 3865 | 3865 | 3865 | 0 |
| 504 | 20230921 | 120300 | 1026750440 | 3865 | 3865 | 3865 | 3865 | 32 |
| 505 | 20230921 | 120200 | 1026626760 | 3865 | 3860 | 3865 | 3860 | 720 |
| 506 | 20230921 | 120100 | 1023847505 | 3860 | 3860 | 3860 | 3855 | 233 |
| 507 | 20230921 | 120000 | 1022948225 | 3860 | 3865 | 3865 | 3860 | 2035 |
| 508 | 20230921 | 115900 | 1015092390 | 3865 | 3865 | 3865 | 3865 | 346 |
| 509 | 20230921 | 115800 | 1013755100 | 3865 | 3870 | 3870 | 3865 | 1559 |
| 510 | 20230921 | 115700 | 1007723820 | 3870 | 3865 | 3870 | 3865 | 550 |
| 511 | 20230921 | 115600 | 1005597820 | 3870 | 3870 | 3870 | 3870 | 192 |
| 512 | 20230921 | 115500 | 1004854780 | 3870 | 3870 | 3870 | 3870 | 11 |
| 513 | 20230921 | 115400 | 1004812210 | 3870 | 3870 | 3875 | 3870 | 1488 |
| 514 | 20230921 | 115300 | 999048505 | 3875 | 3875 | 3875 | 3870 | 1065 |
| 515 | 20230921 | 115200 | 994926630 | 3875 | 3875 | 3875 | 3875 | 25 |
| 516 | 20230921 | 115100 | 994829755 | 3875 | 3870 | 3875 | 3870 | 120 |
| 517 | 20230921 | 115000 | 994365340 | 3870 | 3870 | 3870 | 3870 | 0 |
| 518 | 20230921 | 114900 | 994365340 | 3870 | 3870 | 3870 | 3870 | 22 |
| 519 | 20230921 | 114800 | 994280200 | 3870 | 3875 | 3875 | 3870 | 556 |
| 520 | 20230921 | 114700 | 992128225 | 3870 | 3870 | 3875 | 3870 | 54 |
| 521 | 20230921 | 114600 | 991918985 | 3875 | 3875 | 3875 | 3870 | 38 |
| 522 | 20230921 | 114500 | 991771740 | 3875 | 3870 | 3875 | 3870 | 2 |
| 523 | 20230921 | 114400 | 991763995 | 3870 | 3880 | 3880 | 3870 | 30 |
| 524 | 20230921 | 114300 | 991647795 | 3880 | 3880 | 3880 | 3880 | 10 |
| 525 | 20230921 | 114200 | 991608995 | 3880 | 3880 | 3880 | 3880 | 81 |
| 526 | 20230921 | 114100 | 991294715 | 3880 | 3870 | 3880 | 3870 | 32 |
| 527 | 20230921 | 114000 | 991170865 | 3870 | 3870 | 3870 | 3870 | 849 |
| 528 | 20230921 | 113900 | 987885235 | 3880 | 3880 | 3880 | 3880 | 209 |
| 529 | 20230921 | 113800 | 987074315 | 3870 | 3880 | 3880 | 3870 | 1358 |
| 530 | 20230921 | 113700 | 981805375 | 3880 | 3875 | 3880 | 3875 | 1002 |
| 531 | 20230921 | 113600 | 977922615 | 3870 | 3870 | 3870 | 3870 | 1049 |
| 532 | 20230921 | 113500 | 973862985 | 3870 | 3870 | 3870 | 3870 | 110 |
| 533 | 20230921 | 113400 | 973437285 | 3875 | 3875 | 3875 | 3875 | 0 |
| 534 | 20230921 | 113300 | 973437285 | 3875 | 3875 | 3875 | 3875 | 877 |
| 535 | 20230921 | 113200 | 970038910 | 3875 | 3880 | 3880 | 3875 | 159 |
| 536 | 20230921 | 113100 | 969422335 | 3880 | 3880 | 3880 | 3880 | 60 |
| 537 | 20230921 | 113000 | 969189535 | 3880 | 3880 | 3880 | 3880 | 0 |
| 538 | 20230921 | 112900 | 969189535 | 3880 | 3880 | 3880 | 3880 | 36 |
| 539 | 20230921 | 112800 | 969049855 | 3865 | 3865 | 3865 | 3865 | 0 |
| 540 | 20230921 | 112700 | 969049855 | 3865 | 3865 | 3865 | 3865 | 450 |
| 541 | 20230921 | 112600 | 967310605 | 3865 | 3875 | 3880 | 3865 | 2521 |
| 542 | 20230921 | 112500 | 957543515 | 3875 | 3865 | 3875 | 3865 | 6450 |
| 543 | 20230921 | 112400 | 932579565 | 3865 | 3870 | 3870 | 3865 | 101 |
| 544 | 20230921 | 112300 | 932189195 | 3865 | 3870 | 3870 | 3865 | 70 |
| 545 | 20230921 | 112200 | 931918545 | 3865 | 3865 | 3865 | 3865 | 327 |
| 546 | 20230921 | 112100 | 930654690 | 3865 | 3860 | 3865 | 3860 | 331 |
| 547 | 20230921 | 112000 | 929376880 | 3855 | 3865 | 3865 | 3855 | 4321 |
| 548 | 20230921 | 111900 | 912707295 | 3865 | 3860 | 3865 | 3860 | 276 |
| 549 | 20230921 | 111800 | 911641305 | 3860 | 3865 | 3865 | 3860 | 656 |
| 550 | 20230921 | 111700 | 909109140 | 3865 | 3865 | 3865 | 3865 | 19 |
| 551 | 20230921 | 111600 | 909035705 | 3860 | 3865 | 3865 | 3855 | 5799 |
| 552 | 20230921 | 111500 | 886650050 | 3865 | 3865 | 3870 | 3865 | 171 |
| 553 | 20230921 | 111400 | 885989130 | 3865 | 3865 | 3865 | 3865 | 5 |
| 554 | 20230921 | 111300 | 885969805 | 3870 | 3870 | 3870 | 3870 | 541 |
| 555 | 20230921 | 111200 | 883876135 | 3875 | 3870 | 3875 | 3870 | 1530 |
| 556 | 20230921 | 111100 | 877954985 | 3875 | 3875 | 3875 | 3875 | 20 |
| 557 | 20230921 | 111000 | 877877485 | 3875 | 3875 | 3880 | 3875 | 2888 |
| 558 | 20230921 | 110900 | 866684985 | 3870 | 3860 | 3870 | 3860 | 1003 |
| 559 | 20230921 | 110800 | 862805605 | 3860 | 3860 | 3865 | 3860 | 2832 |
| 560 | 20230921 | 110700 | 851861545 | 3860 | 3860 | 3865 | 3855 | 1005 |
| 561 | 20230921 | 110600 | 847984455 | 3865 | 3860 | 3865 | 3860 | 11 |
| 562 | 20230921 | 110500 | 847941965 | 3860 | 3865 | 3865 | 3860 | 642 |
| 563 | 20230921 | 110400 | 845460695 | 3865 | 3870 | 3870 | 3850 | 2060 |
| 564 | 20230921 | 110300 | 837522465 | 3870 | 3875 | 3875 | 3870 | 256 |
| 565 | 20230921 | 110200 | 836531740 | 3870 | 3870 | 3875 | 3870 | 75 |
| 566 | 20230921 | 110100 | 836241435 | 3870 | 3870 | 3870 | 3850 | 9788 |
| 567 | 20230921 | 110000 | 798533065 | 3870 | 3865 | 3870 | 3865 | 1158 |
| 568 | 20230921 | 105900 | 794052720 | 3860 | 3855 | 3860 | 3855 | 600 |
| 569 | 20230921 | 105800 | 791739220 | 3855 | 3860 | 3870 | 3855 | 10900 |
| 570 | 20230921 | 105700 | 749695080 | 3865 | 3865 | 3865 | 3865 | 2649 |
| 571 | 20230921 | 105600 | 739456695 | 3865 | 3865 | 3865 | 3860 | 3020 |
| 572 | 20230921 | 105500 | 727794120 | 3865 | 3870 | 3870 | 3865 | 3137 |
| 573 | 20230921 | 105400 | 715669110 | 3870 | 3870 | 3870 | 3870 | 102 |
| 574 | 20230921 | 105300 | 715274370 | 3870 | 3870 | 3875 | 3870 | 622 |
| 575 | 20230921 | 105200 | 712867225 | 3875 | 3875 | 3875 | 3875 | 45 |
| 576 | 20230921 | 105100 | 712692850 | 3875 | 3875 | 3875 | 3875 | 28 |
| 577 | 20230921 | 105000 | 712584350 | 3875 | 3875 | 3875 | 3875 | 80 |
| 578 | 20230921 | 104900 | 712274350 | 3875 | 3875 | 3875 | 3875 | 132 |
| 579 | 20230921 | 104800 | 711762850 | 3875 | 3870 | 3875 | 3870 | 1354 |
| 580 | 20230921 | 104700 | 706520410 | 3870 | 3875 | 3875 | 3870 | 311 |
| 581 | 20230921 | 104600 | 705316785 | 3870 | 3875 | 3875 | 3870 | 629 |
| 582 | 20230921 | 104500 | 702880735 | 3875 | 3880 | 3880 | 3875 | 99 |
| 583 | 20230921 | 104400 | 702496800 | 3875 | 3875 | 3875 | 3870 | 956 |
| 584 | 20230921 | 104300 | 698793300 | 3870 | 3875 | 3875 | 3870 | 302 |
| 585 | 20230921 | 104200 | 697624555 | 3870 | 3865 | 3870 | 3865 | 3771 |
| 586 | 20230921 | 104100 | 683044405 | 3865 | 3870 | 3870 | 3865 | 1275 |
| 587 | 20230921 | 104000 | 678115800 | 3870 | 3865 | 3870 | 3865 | 73 |
| 588 | 20230921 | 103900 | 677833645 | 3865 | 3870 | 3870 | 3865 | 825 |
| 589 | 20230921 | 103800 | 674644330 | 3870 | 3870 | 3870 | 3865 | 4372 |
| 590 | 20230921 | 103700 | 657727190 | 3870 | 3880 | 3880 | 3870 | 20 |
| 591 | 20230921 | 103600 | 657649620 | 3880 | 3880 | 3880 | 3880 | 16 |
| 592 | 20230921 | 103500 | 657587540 | 3880 | 3875 | 3880 | 3870 | 269 |
| 593 | 20230921 | 103400 | 656545520 | 3880 | 3880 | 3885 | 3875 | 530 |
| 594 | 20230921 | 103300 | 654488025 | 3880 | 3880 | 3880 | 3880 | 23 |
| 595 | 20230921 | 103200 | 654398785 | 3875 | 3875 | 3875 | 3870 | 577 |
| 596 | 20230921 | 103100 | 652165785 | 3875 | 3875 | 3875 | 3870 | 202 |
| 597 | 20230921 | 103000 | 651383570 | 3885 | 3875 | 3885 | 3870 | 717 |
| 598 | 20230921 | 102900 | 648605670 | 3885 | 3880 | 3885 | 3870 | 7440 |
| 599 | 20230921 | 102800 | 619777805 | 3885 | 3885 | 3885 | 3885 | 11 |
| 600 | 20230921 | 102700 | 619735070 | 3880 | 3880 | 3885 | 3880 | 659 |
| 601 | 20230921 | 102600 | 617177150 | 3880 | 3880 | 3880 | 3880 | 0 |
| 602 | 20230921 | 102500 | 617177150 | 3880 | 3885 | 3885 | 3880 | 500 |
| 603 | 20230921 | 102400 | 615236180 | 3890 | 3890 | 3890 | 3890 | 137 |
| 604 | 20230921 | 102300 | 614703250 | 3890 | 3890 | 3890 | 3890 | 532 |
| 605 | 20230921 | 102200 | 612633770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 606 | 20230921 | 102100 | 612633770 | 3890 | 3890 | 3890 | 3890 | 1 |
| 607 | 20230921 | 102000 | 612629880 | 3880 | 3885 | 3885 | 3880 | 1265 |
| 608 | 20230921 | 101900 | 607719815 | 3885 | 3885 | 3885 | 3885 | 200 |
| 609 | 20230921 | 101800 | 606942815 | 3885 | 3885 | 3885 | 3885 | 500 |
| 610 | 20230921 | 101700 | 605000315 | 3885 | 3890 | 3890 | 3885 | 202 |
| 611 | 20230921 | 101600 | 604215535 | 3890 | 3890 | 3890 | 3885 | 89 |
| 612 | 20230921 | 101500 | 603869575 | 3885 | 3880 | 3885 | 3880 | 939 |
| 613 | 20230921 | 101400 | 600222560 | 3880 | 3885 | 3885 | 3880 | 672 |
| 614 | 20230921 | 101300 | 597614655 | 3885 | 3890 | 3890 | 3880 | 344 |
| 615 | 20230921 | 101200 | 596279455 | 3885 | 3885 | 3885 | 3885 | 1817 |
| 616 | 20230921 | 101100 | 589220410 | 3885 | 3885 | 3885 | 3880 | 242 |
| 617 | 20230921 | 101000 | 588281290 | 3885 | 3885 | 3885 | 3880 | 628 |
| 618 | 20230921 | 100900 | 585844010 | 3880 | 3880 | 3885 | 3880 | 667 |
| 619 | 20230921 | 100800 | 583255875 | 3885 | 3880 | 3885 | 3880 | 13213 |
| 620 | 20230921 | 100700 | 531989370 | 3885 | 3885 | 3890 | 3880 | 1570 |
| 621 | 20230921 | 100600 | 525889920 | 3890 | 3890 | 3890 | 3885 | 737 |
| 622 | 20230921 | 100500 | 523026640 | 3890 | 3890 | 3890 | 3885 | 381 |
| 623 | 20230921 | 100400 | 521544580 | 3890 | 3890 | 3895 | 3890 | 2561 |
| 624 | 20230921 | 100300 | 511582240 | 3890 | 3895 | 3895 | 3890 | 145 |
| 625 | 20230921 | 100200 | 511018140 | 3890 | 3895 | 3895 | 3890 | 80 |
| 626 | 20230921 | 100100 | 510706840 | 3895 | 3890 | 3895 | 3890 | 302 |
| 627 | 20230921 | 100000 | 509531960 | 3890 | 3890 | 3890 | 3890 | 0 |
| 628 | 20230921 | 095900 | 509531960 | 3890 | 3895 | 3895 | 3890 | 786 |
| 629 | 20230921 | 095800 | 506472460 | 3895 | 3905 | 3905 | 3895 | 1912 |
| 630 | 20230921 | 095700 | 499017375 | 3905 | 3905 | 3905 | 3905 | 16 |
| 631 | 20230921 | 095600 | 498954895 | 3905 | 3905 | 3905 | 3905 | 1925 |
| 632 | 20230921 | 095500 | 491437770 | 3905 | 3905 | 3905 | 3905 | 270 |
| 633 | 20230921 | 095400 | 490383420 | 3905 | 3905 | 3910 | 3905 | 1954 |
| 634 | 20230921 | 095300 | 482751255 | 3905 | 3900 | 3905 | 3900 | 3259 |
| 635 | 20230921 | 095200 | 470031060 | 3895 | 3890 | 3895 | 3890 | 324 |
| 636 | 20230921 | 095100 | 468770695 | 3890 | 3890 | 3895 | 3890 | 211 |
| 637 | 20230921 | 095000 | 467949825 | 3890 | 3895 | 3900 | 3890 | 1497 |
| 638 | 20230921 | 094900 | 462113805 | 3900 | 3890 | 3900 | 3885 | 6036 |
| 639 | 20230921 | 094800 | 438616370 | 3885 | 3880 | 3890 | 3880 | 2139 |
| 640 | 20230921 | 094700 | 430298785 | 3885 | 3885 | 3885 | 3885 | 427 |
| 641 | 20230921 | 094600 | 428639890 | 3885 | 3885 | 3885 | 3885 | 100 |
| 642 | 20230921 | 094500 | 428251390 | 3885 | 3885 | 3885 | 3885 | 1053 |
| 643 | 20230921 | 094400 | 424160485 | 3885 | 3885 | 3885 | 3885 | 1821 |
| 644 | 20230921 | 094300 | 417085900 | 3885 | 3885 | 3885 | 3880 | 6769 |
| 645 | 20230921 | 094200 | 390808945 | 3885 | 3890 | 3895 | 3885 | 2058 |
| 646 | 20230921 | 094100 | 382804830 | 3890 | 3905 | 3905 | 3890 | 1178 |
| 647 | 20230921 | 094000 | 378220860 | 3900 | 3905 | 3905 | 3900 | 687 |
| 648 | 20230921 | 093900 | 375541515 | 3905 | 3905 | 3905 | 3905 | 915 |
| 649 | 20230921 | 093800 | 371968440 | 3905 | 3900 | 3905 | 3895 | 3432 |
| 650 | 20230921 | 093700 | 358584580 | 3900 | 3900 | 3900 | 3890 | 488 |
| 651 | 20230921 | 093600 | 356682985 | 3900 | 3905 | 3905 | 3890 | 146 |
| 652 | 20230921 | 093500 | 356114780 | 3890 | 3890 | 3905 | 3890 | 1636 |
| 653 | 20230921 | 093400 | 349750605 | 3890 | 3900 | 3905 | 3890 | 541 |
| 654 | 20230921 | 093300 | 347642520 | 3900 | 3890 | 3905 | 3890 | 8604 |
| 655 | 20230921 | 093200 | 314100355 | 3885 | 3895 | 3895 | 3885 | 1099 |
| 656 | 20230921 | 093100 | 309829335 | 3885 | 3885 | 3895 | 3885 | 1717 |
| 657 | 20230921 | 093000 | 303156050 | 3885 | 3885 | 3885 | 3885 | 1480 |
| 658 | 20230921 | 092900 | 297406250 | 3890 | 3885 | 3890 | 3880 | 3417 |
| 659 | 20230921 | 092800 | 284133910 | 3885 | 3895 | 3900 | 3885 | 4712 |
| 660 | 20230921 | 092700 | 265813265 | 3900 | 3905 | 3905 | 3895 | 1937 |
| 661 | 20230921 | 092600 | 258263225 | 3905 | 3905 | 3915 | 3905 | 787 |
| 662 | 20230921 | 092500 | 255188000 | 3915 | 3915 | 3915 | 3910 | 442 |
| 663 | 20230921 | 092400 | 253457875 | 3915 | 3905 | 3915 | 3905 | 8 |
| 664 | 20230921 | 092300 | 253426625 | 3905 | 3910 | 3910 | 3905 | 1786 |
| 665 | 20230921 | 092200 | 246450975 | 3910 | 3910 | 3920 | 3910 | 230 |
| 666 | 20230921 | 092100 | 245551445 | 3910 | 3910 | 3910 | 3910 | 653 |
| 667 | 20230921 | 092000 | 242998215 | 3905 | 3895 | 3905 | 3890 | 11322 |
| 668 | 20230921 | 091900 | 198904180 | 3895 | 3910 | 3910 | 3895 | 4339 |
| 669 | 20230921 | 091800 | 181981310 | 3905 | 3910 | 3910 | 3900 | 572 |
| 670 | 20230921 | 091700 | 179748670 | 3910 | 3910 | 3910 | 3905 | 5850 |
| 671 | 20230921 | 091600 | 156879060 | 3905 | 3920 | 3925 | 3900 | 7013 |
| 672 | 20230921 | 091500 | 129488050 | 3925 | 3925 | 3925 | 3925 | 2441 |
| 673 | 20230921 | 091400 | 119907125 | 3925 | 3920 | 3925 | 3920 | 176 |
| 674 | 20230921 | 091300 | 119216960 | 3915 | 3915 | 3915 | 3915 | 1000 |
| 675 | 20230921 | 091200 | 115301960 | 3915 | 3915 | 3915 | 3915 | 1 |
| 676 | 20230921 | 091100 | 115298045 | 3910 | 3925 | 3925 | 3910 | 221 |
| 677 | 20230921 | 091000 | 114433620 | 3910 | 3925 | 3925 | 3910 | 247 |
| 678 | 20230921 | 090900 | 113467600 | 3930 | 3930 | 3930 | 3930 | 49 |
| 679 | 20230921 | 090800 | 113275030 | 3930 | 3930 | 3930 | 3930 | 80 |
| 680 | 20230921 | 090700 | 112960630 | 3935 | 3915 | 3935 | 3895 | 10041 |
| 681 | 20230921 | 090600 | 73794255 | 3905 | 3910 | 3920 | 3905 | 8925 |
| 682 | 20230921 | 090500 | 38881355 | 3910 | 3920 | 3920 | 3910 | 2944 |
| 683 | 20230921 | 090400 | 27353580 | 3920 | 3940 | 3950 | 3920 | 1303 |
| 684 | 20230921 | 090300 | 22233345 | 3940 | 3940 | 3950 | 3940 | 340 |
| 685 | 20230921 | 090200 | 20893510 | 3940 | 3930 | 3940 | 3930 | 1118 |
| 686 | 20230921 | 090100 | 16499760 | 3930 | 3930 | 3930 | 3910 | 2128 |
| 687 | 20230921 | 090000 | 8155335 | 3940 | 3950 | 3950 | 3935 | 2066 |