33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 201100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 7724 |
| 3 | 20230922 | 201000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20230922 | 200900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20230922 | 200800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20230922 | 200700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20230922 | 200600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20230922 | 200500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20230922 | 200400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20230922 | 200300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20230922 | 200200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20230922 | 200100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20230922 | 200000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20230922 | 195900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20230922 | 195800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20230922 | 195700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20230922 | 195600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20230922 | 195500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20230922 | 195400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20230922 | 195300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20230922 | 195200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20230922 | 195100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20230922 | 195000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20230922 | 194900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20230922 | 194800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20230922 | 194700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20230922 | 194600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20230922 | 194500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20230922 | 194400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20230922 | 194300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20230922 | 194200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20230922 | 194100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 7724 |
| 33 | 20230922 | 194000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20230922 | 193900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20230922 | 193800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20230922 | 193700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20230922 | 193600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20230922 | 193500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20230922 | 193400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20230922 | 193300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20230922 | 193200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20230922 | 193100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20230922 | 193000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20230922 | 192900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20230922 | 192800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20230922 | 192700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20230922 | 192600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20230922 | 192500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20230922 | 192400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20230922 | 192300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20230922 | 192200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20230922 | 192100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20230922 | 192000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20230922 | 191900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20230922 | 191800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20230922 | 191700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20230922 | 191600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20230922 | 191500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20230922 | 191400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20230922 | 191300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20230922 | 191200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20230922 | 191100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 7724 |
| 63 | 20230922 | 191000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20230922 | 190900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20230922 | 190800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20230922 | 190700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20230922 | 190600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20230922 | 190500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20230922 | 190400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20230922 | 190300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20230922 | 190200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20230922 | 190100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20230922 | 190000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20230922 | 185900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20230922 | 185800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20230922 | 185700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20230922 | 185600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20230922 | 185500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20230922 | 185400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20230922 | 185300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20230922 | 185200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20230922 | 185100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20230922 | 185000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20230922 | 184900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20230922 | 184800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20230922 | 184700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20230922 | 184600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20230922 | 184500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20230922 | 184400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20230922 | 184300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20230922 | 184200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20230922 | 184100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 7724 |
| 93 | 20230922 | 184000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20230922 | 183900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20230922 | 183800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20230922 | 183700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20230922 | 183600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20230922 | 183500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20230922 | 183400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20230922 | 183300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20230922 | 183200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20230922 | 183100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20230922 | 183000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20230922 | 182900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20230922 | 182800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20230922 | 182700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20230922 | 182600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20230922 | 182500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20230922 | 182400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20230922 | 182300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20230922 | 182200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20230922 | 182100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20230922 | 182000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20230922 | 181900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20230922 | 181800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20230922 | 181700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20230922 | 181600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20230922 | 181500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20230922 | 181400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20230922 | 181300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20230922 | 181200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20230922 | 181100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 7724 |
| 123 | 20230922 | 181000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20230922 | 180900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20230922 | 180800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20230922 | 180700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20230922 | 180600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20230922 | 180500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20230922 | 180400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20230922 | 180300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20230922 | 180200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20230922 | 180100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20230922 | 180000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20230922 | 175900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20230922 | 175800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20230922 | 175700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20230922 | 175600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20230922 | 175500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20230922 | 175400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20230922 | 175300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20230922 | 175200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20230922 | 175100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20230922 | 175000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20230922 | 174900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20230922 | 174800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20230922 | 174700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20230922 | 174600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20230922 | 174500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20230922 | 174400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20230922 | 174300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20230922 | 174200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20230922 | 174100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 7724 |
| 153 | 20230922 | 174000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20230922 | 173900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20230922 | 173800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20230922 | 173700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20230922 | 173600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20230922 | 173500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20230922 | 173400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20230922 | 173300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20230922 | 173200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20230922 | 173100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20230922 | 173000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20230922 | 172900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20230922 | 172800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20230922 | 172700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20230922 | 172600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20230922 | 172500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20230922 | 172400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20230922 | 172300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20230922 | 172200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20230922 | 172100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20230922 | 172000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20230922 | 171900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20230922 | 171800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20230922 | 171700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20230922 | 171600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20230922 | 171500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20230922 | 171400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20230922 | 171300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20230922 | 171200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20230922 | 171100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 7724 |
| 183 | 20230922 | 171000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20230922 | 170900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20230922 | 170800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20230922 | 170700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20230922 | 170600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20230922 | 170500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20230922 | 170400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20230922 | 170300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20230922 | 170200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20230922 | 170100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20230922 | 170000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20230922 | 165900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20230922 | 165800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20230922 | 165700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20230922 | 165600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20230922 | 165500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20230922 | 165400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20230922 | 165300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20230922 | 165200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20230922 | 165100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20230922 | 165000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20230922 | 164900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20230922 | 164800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20230922 | 164700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20230922 | 164600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20230922 | 164500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20230922 | 164400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20230922 | 164300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20230922 | 164200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20230922 | 164100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 7724 |
| 213 | 20230922 | 164000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20230922 | 163900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20230922 | 163800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20230922 | 163700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20230922 | 163600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20230922 | 163500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20230922 | 163400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20230922 | 163300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20230922 | 163200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20230922 | 163100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20230922 | 163000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20230922 | 162900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20230922 | 162800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20230922 | 162700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20230922 | 162600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20230922 | 162500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20230922 | 162400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20230922 | 162300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20230922 | 162200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20230922 | 162100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20230922 | 162000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20230922 | 161900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20230922 | 161800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20230922 | 161700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20230922 | 161600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20230922 | 161500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20230922 | 161400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20230922 | 161300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20230922 | 161200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20230922 | 161100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 7724 |
| 243 | 20230922 | 161000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20230922 | 160900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20230922 | 160800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20230922 | 160700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20230922 | 160600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20230922 | 160500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20230922 | 160400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20230922 | 160300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20230922 | 160200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20230922 | 160100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20230922 | 160000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20230922 | 155900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 255 | 20230922 | 155800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 256 | 20230922 | 155700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20230922 | 155600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20230922 | 155500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 259 | 20230922 | 155400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 260 | 20230922 | 155300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20230922 | 155200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20230922 | 155100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20230922 | 155000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 264 | 20230922 | 154900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 265 | 20230922 | 154800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 266 | 20230922 | 154700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 267 | 20230922 | 154600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 268 | 20230922 | 154500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 269 | 20230922 | 154400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 270 | 20230922 | 154300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 271 | 20230922 | 154200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 272 | 20230922 | 154100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 7724 |
| 273 | 20230922 | 154000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 274 | 20230922 | 153900 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 275 | 20230922 | 153800 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 276 | 20230922 | 153700 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 277 | 20230922 | 153600 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 278 | 20230922 | 153500 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 279 | 20230922 | 153400 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 280 | 20230922 | 153300 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 281 | 20230922 | 153200 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 282 | 20230922 | 153100 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 0 |
| 283 | 20230922 | 153000 | 1981648200 | 3850 | 3850 | 3850 | 3850 | 7724 |
| 284 | 20230922 | 152900 | 1951910800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 285 | 20230922 | 152800 | 1951910800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 286 | 20230922 | 152700 | 1951910800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 287 | 20230922 | 152600 | 1951910800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 288 | 20230922 | 152500 | 1951910800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 289 | 20230922 | 152400 | 1951910800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 290 | 20230922 | 152300 | 1951910800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 291 | 20230922 | 152200 | 1951910800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 292 | 20230922 | 152100 | 1951910800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 293 | 20230922 | 152000 | 1951910800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 294 | 20230922 | 151900 | 1951910800 | 3825 | 3825 | 3825 | 3820 | 114 |
| 295 | 20230922 | 151800 | 1951475305 | 3820 | 3830 | 3830 | 3820 | 2509 |
| 296 | 20230922 | 151700 | 1941870050 | 3830 | 3830 | 3835 | 3830 | 782 |
| 297 | 20230922 | 151600 | 1938874935 | 3835 | 3835 | 3835 | 3835 | 271 |
| 298 | 20230922 | 151500 | 1937835650 | 3835 | 3835 | 3840 | 3835 | 1710 |
| 299 | 20230922 | 151400 | 1931277795 | 3835 | 3835 | 3840 | 3835 | 197 |
| 300 | 20230922 | 151300 | 1930522280 | 3825 | 3825 | 3825 | 3825 | 0 |
| 301 | 20230922 | 151200 | 1930522280 | 3825 | 3820 | 3835 | 3820 | 128 |
| 302 | 20230922 | 151100 | 1930032755 | 3835 | 3810 | 3835 | 3810 | 712 |
| 303 | 20230922 | 151000 | 1927310680 | 3830 | 3815 | 3830 | 3815 | 1553 |
| 304 | 20230922 | 150900 | 1921382725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 305 | 20230922 | 150800 | 1921382725 | 3825 | 3825 | 3825 | 3825 | 115 |
| 306 | 20230922 | 150700 | 1920942850 | 3805 | 3820 | 3830 | 3805 | 1221 |
| 307 | 20230922 | 150600 | 1916288175 | 3815 | 3815 | 3815 | 3815 | 1068 |
| 308 | 20230922 | 150500 | 1912213755 | 3820 | 3820 | 3820 | 3815 | 1837 |
| 309 | 20230922 | 150400 | 1905198650 | 3830 | 3835 | 3840 | 3830 | 2486 |
| 310 | 20230922 | 150300 | 1895667255 | 3830 | 3830 | 3830 | 3830 | 193 |
| 311 | 20230922 | 150200 | 1894928065 | 3830 | 3830 | 3830 | 3830 | 246 |
| 312 | 20230922 | 150100 | 1893985885 | 3830 | 3830 | 3830 | 3820 | 1022 |
| 313 | 20230922 | 150000 | 1890081625 | 3825 | 3830 | 3830 | 3825 | 1143 |
| 314 | 20230922 | 145900 | 1885708945 | 3830 | 3825 | 3830 | 3820 | 1888 |
| 315 | 20230922 | 145800 | 1878490125 | 3835 | 3835 | 3835 | 3835 | 42 |
| 316 | 20230922 | 145700 | 1878329055 | 3830 | 3830 | 3830 | 3830 | 530 |
| 317 | 20230922 | 145600 | 1876299155 | 3830 | 3830 | 3830 | 3830 | 2 |
| 318 | 20230922 | 145500 | 1876291495 | 3840 | 3840 | 3850 | 3840 | 845 |
| 319 | 20230922 | 145400 | 1873041490 | 3840 | 3840 | 3840 | 3840 | 10 |
| 320 | 20230922 | 145300 | 1873003090 | 3840 | 3840 | 3840 | 3840 | 90 |
| 321 | 20230922 | 145200 | 1872657490 | 3840 | 3830 | 3840 | 3830 | 15 |
| 322 | 20230922 | 145100 | 1872600030 | 3840 | 3835 | 3840 | 3835 | 164 |
| 323 | 20230922 | 145000 | 1871970585 | 3840 | 3835 | 3840 | 3815 | 797 |
| 324 | 20230922 | 144900 | 1868917865 | 3835 | 3835 | 3835 | 3815 | 2016 |
| 325 | 20230922 | 144800 | 1861212770 | 3830 | 3830 | 3830 | 3830 | 268 |
| 326 | 20230922 | 144700 | 1860186330 | 3825 | 3830 | 3830 | 3825 | 382 |
| 327 | 20230922 | 144600 | 1858725175 | 3825 | 3835 | 3835 | 3825 | 83 |
| 328 | 20230922 | 144500 | 1858407340 | 3840 | 3840 | 3840 | 3840 | 1 |
| 329 | 20230922 | 144400 | 1858403500 | 3840 | 3840 | 3840 | 3840 | 100 |
| 330 | 20230922 | 144300 | 1858019500 | 3845 | 3845 | 3845 | 3845 | 1 |
| 331 | 20230922 | 144200 | 1858015655 | 3835 | 3835 | 3835 | 3835 | 60 |
| 332 | 20230922 | 144100 | 1857785555 | 3835 | 3835 | 3835 | 3835 | 6 |
| 333 | 20230922 | 144000 | 1857762545 | 3860 | 3860 | 3860 | 3860 | 81 |
| 334 | 20230922 | 143900 | 1857449885 | 3865 | 3860 | 3865 | 3860 | 25 |
| 335 | 20230922 | 143800 | 1857353380 | 3865 | 3855 | 3865 | 3855 | 168 |
| 336 | 20230922 | 143700 | 1856705520 | 3850 | 3820 | 3850 | 3820 | 94 |
| 337 | 20230922 | 143600 | 1856344830 | 3820 | 3815 | 3830 | 3815 | 1369 |
| 338 | 20230922 | 143500 | 1851108745 | 3815 | 3820 | 3830 | 3815 | 2697 |
| 339 | 20230922 | 143400 | 1840814315 | 3820 | 3840 | 3850 | 3820 | 2710 |
| 340 | 20230922 | 143300 | 1830447290 | 3835 | 3845 | 3850 | 3835 | 3548 |
| 341 | 20230922 | 143200 | 1816816275 | 3845 | 3845 | 3845 | 3845 | 209 |
| 342 | 20230922 | 143100 | 1816012670 | 3845 | 3850 | 3850 | 3845 | 787 |
| 343 | 20230922 | 143000 | 1812984155 | 3855 | 3855 | 3855 | 3850 | 172 |
| 344 | 20230922 | 142900 | 1812321545 | 3855 | 3865 | 3865 | 3855 | 384 |
| 345 | 20230922 | 142800 | 1810841165 | 3865 | 3860 | 3865 | 3855 | 255 |
| 346 | 20230922 | 142700 | 1809857900 | 3855 | 3855 | 3855 | 3855 | 213 |
| 347 | 20230922 | 142600 | 1809036785 | 3855 | 3875 | 3875 | 3855 | 936 |
| 348 | 20230922 | 142500 | 1805421555 | 3875 | 3860 | 3875 | 3860 | 217 |
| 349 | 20230922 | 142400 | 1804582285 | 3860 | 3895 | 3895 | 3860 | 5227 |
| 350 | 20230922 | 142300 | 1784350325 | 3895 | 3895 | 3895 | 3890 | 8 |
| 351 | 20230922 | 142200 | 1784319175 | 3895 | 3895 | 3895 | 3895 | 26 |
| 352 | 20230922 | 142100 | 1784217905 | 3890 | 3890 | 3890 | 3890 | 500 |
| 353 | 20230922 | 142000 | 1782272905 | 3885 | 3885 | 3885 | 3885 | 0 |
| 354 | 20230922 | 141900 | 1782272905 | 3885 | 3890 | 3890 | 3880 | 1863 |
| 355 | 20230922 | 141800 | 1775039145 | 3890 | 3900 | 3905 | 3890 | 3359 |
| 356 | 20230922 | 141700 | 1761953440 | 3900 | 3895 | 3905 | 3895 | 2850 |
| 357 | 20230922 | 141600 | 1750835945 | 3900 | 3895 | 3900 | 3890 | 500 |
| 358 | 20230922 | 141500 | 1748888210 | 3895 | 3880 | 3895 | 3880 | 1141 |
| 359 | 20230922 | 141400 | 1744455100 | 3880 | 3885 | 3885 | 3880 | 109 |
| 360 | 20230922 | 141300 | 1744032135 | 3885 | 3880 | 3885 | 3880 | 52 |
| 361 | 20230922 | 141200 | 1743830370 | 3880 | 3880 | 3880 | 3880 | 124 |
| 362 | 20230922 | 141100 | 1743349250 | 3875 | 3885 | 3885 | 3875 | 846 |
| 363 | 20230922 | 141000 | 1740068050 | 3880 | 3885 | 3885 | 3880 | 40 |
| 364 | 20230922 | 140900 | 1739912800 | 3885 | 3880 | 3885 | 3880 | 7 |
| 365 | 20230922 | 140800 | 1739885615 | 3880 | 3885 | 3885 | 3880 | 1450 |
| 366 | 20230922 | 140700 | 1734259525 | 3880 | 3900 | 3900 | 3880 | 1133 |
| 367 | 20230922 | 140600 | 1729856095 | 3900 | 3890 | 3900 | 3890 | 12 |
| 368 | 20230922 | 140500 | 1729809355 | 3885 | 3895 | 3900 | 3885 | 1603 |
| 369 | 20230922 | 140400 | 1723564365 | 3895 | 3885 | 3895 | 3885 | 48 |
| 370 | 20230922 | 140300 | 1723377605 | 3895 | 3880 | 3900 | 3880 | 119 |
| 371 | 20230922 | 140200 | 1722915445 | 3880 | 3880 | 3880 | 3880 | 56 |
| 372 | 20230922 | 140100 | 1722698165 | 3900 | 3900 | 3900 | 3880 | 12 |
| 373 | 20230922 | 140000 | 1722651405 | 3900 | 3890 | 3900 | 3890 | 1655 |
| 374 | 20230922 | 135900 | 1716213425 | 3890 | 3890 | 3890 | 3890 | 50 |
| 375 | 20230922 | 135800 | 1716018925 | 3905 | 3905 | 3905 | 3905 | 0 |
| 376 | 20230922 | 135700 | 1716018925 | 3905 | 3905 | 3905 | 3905 | 1 |
| 377 | 20230922 | 135600 | 1716015020 | 3900 | 3900 | 3900 | 3900 | 414 |
| 378 | 20230922 | 135500 | 1714400420 | 3900 | 3900 | 3900 | 3900 | 2 |
| 379 | 20230922 | 135400 | 1714392620 | 3890 | 3890 | 3890 | 3890 | 52 |
| 380 | 20230922 | 135300 | 1714190340 | 3895 | 3885 | 3895 | 3885 | 1874 |
| 381 | 20230922 | 135200 | 1706896110 | 3890 | 3885 | 3890 | 3885 | 2739 |
| 382 | 20230922 | 135100 | 1696254745 | 3885 | 3890 | 3890 | 3885 | 1061 |
| 383 | 20230922 | 135000 | 1692132755 | 3895 | 3895 | 3895 | 3890 | 201 |
| 384 | 20230922 | 134900 | 1691350360 | 3890 | 3895 | 3895 | 3890 | 700 |
| 385 | 20230922 | 134800 | 1688624115 | 3895 | 3895 | 3895 | 3895 | 461 |
| 386 | 20230922 | 134700 | 1686828520 | 3905 | 3875 | 3905 | 3875 | 3519 |
| 387 | 20230922 | 134600 | 1673105915 | 3890 | 3885 | 3890 | 3880 | 1112 |
| 388 | 20230922 | 134500 | 1668787260 | 3890 | 3880 | 3890 | 3865 | 2454 |
| 389 | 20230922 | 134400 | 1659290695 | 3880 | 3880 | 3880 | 3880 | 630 |
| 390 | 20230922 | 134300 | 1656846295 | 3885 | 3900 | 3900 | 3885 | 944 |
| 391 | 20230922 | 134200 | 1653173695 | 3900 | 3890 | 3900 | 3885 | 1001 |
| 392 | 20230922 | 134100 | 1649282290 | 3900 | 3895 | 3905 | 3885 | 834 |
| 393 | 20230922 | 134000 | 1646039640 | 3900 | 3900 | 3900 | 3900 | 28 |
| 394 | 20230922 | 133900 | 1645930440 | 3905 | 3900 | 3905 | 3900 | 1318 |
| 395 | 20230922 | 133800 | 1640789855 | 3905 | 3905 | 3905 | 3905 | 304 |
| 396 | 20230922 | 133700 | 1639602735 | 3915 | 3915 | 3915 | 3915 | 62 |
| 397 | 20230922 | 133600 | 1639360005 | 3900 | 3910 | 3910 | 3900 | 1187 |
| 398 | 20230922 | 133500 | 1634724715 | 3910 | 3910 | 3915 | 3905 | 893 |
| 399 | 20230922 | 133400 | 1631232190 | 3910 | 3920 | 3930 | 3905 | 2887 |
| 400 | 20230922 | 133300 | 1619905630 | 3915 | 3895 | 3915 | 3895 | 6264 |
| 401 | 20230922 | 133200 | 1595423385 | 3880 | 3880 | 3880 | 3880 | 620 |
| 402 | 20230922 | 133100 | 1593017785 | 3880 | 3895 | 3900 | 3880 | 3950 |
| 403 | 20230922 | 133000 | 1577668330 | 3895 | 3900 | 3900 | 3895 | 269 |
| 404 | 20230922 | 132900 | 1576620490 | 3900 | 3905 | 3905 | 3900 | 868 |
| 405 | 20230922 | 132800 | 1573234245 | 3905 | 3895 | 3910 | 3895 | 4186 |
| 406 | 20230922 | 132700 | 1556909275 | 3890 | 3880 | 3890 | 3880 | 1565 |
| 407 | 20230922 | 132600 | 1550829175 | 3880 | 3880 | 3880 | 3880 | 3 |
| 408 | 20230922 | 132500 | 1550817535 | 3885 | 3875 | 3885 | 3875 | 552 |
| 409 | 20230922 | 132400 | 1548673840 | 3870 | 3875 | 3875 | 3870 | 1514 |
| 410 | 20230922 | 132300 | 1542814260 | 3875 | 3885 | 3885 | 3875 | 45 |
| 411 | 20230922 | 132200 | 1542639785 | 3885 | 3880 | 3885 | 3875 | 2958 |
| 412 | 20230922 | 132100 | 1531170585 | 3875 | 3885 | 3885 | 3875 | 2 |
| 413 | 20230922 | 132000 | 1531162825 | 3875 | 3880 | 3885 | 3875 | 412 |
| 414 | 20230922 | 131900 | 1529564985 | 3880 | 3890 | 3890 | 3880 | 403 |
| 415 | 20230922 | 131800 | 1528000460 | 3890 | 3890 | 3890 | 3885 | 633 |
| 416 | 20230922 | 131700 | 1525538890 | 3890 | 3890 | 3890 | 3890 | 300 |
| 417 | 20230922 | 131600 | 1524371890 | 3885 | 3885 | 3890 | 3885 | 92 |
| 418 | 20230922 | 131500 | 1524014420 | 3885 | 3885 | 3885 | 3885 | 440 |
| 419 | 20230922 | 131400 | 1522305020 | 3890 | 3890 | 3900 | 3890 | 1238 |
| 420 | 20230922 | 131300 | 1517488805 | 3890 | 3885 | 3890 | 3885 | 422 |
| 421 | 20230922 | 131200 | 1515848310 | 3880 | 3885 | 3885 | 3880 | 160 |
| 422 | 20230922 | 131100 | 1515226960 | 3890 | 3885 | 3890 | 3885 | 117 |
| 423 | 20230922 | 131000 | 1514772410 | 3885 | 3890 | 3895 | 3885 | 1519 |
| 424 | 20230922 | 130900 | 1508861605 | 3895 | 3895 | 3895 | 3895 | 233 |
| 425 | 20230922 | 130800 | 1507954070 | 3885 | 3890 | 3890 | 3885 | 284 |
| 426 | 20230922 | 130700 | 1506849420 | 3890 | 3885 | 3890 | 3885 | 245 |
| 427 | 20230922 | 130600 | 1505897575 | 3880 | 3880 | 3880 | 3880 | 491 |
| 428 | 20230922 | 130500 | 1503992495 | 3875 | 3880 | 3880 | 3875 | 383 |
| 429 | 20230922 | 130400 | 1502508325 | 3875 | 3880 | 3880 | 3860 | 2820 |
| 430 | 20230922 | 130300 | 1491607015 | 3880 | 3880 | 3880 | 3880 | 211 |
| 431 | 20230922 | 130200 | 1490788335 | 3880 | 3875 | 3885 | 3870 | 1529 |
| 432 | 20230922 | 130100 | 1484858225 | 3900 | 3900 | 3900 | 3875 | 2164 |
| 433 | 20230922 | 130000 | 1476452675 | 3900 | 3900 | 3900 | 3900 | 344 |
| 434 | 20230922 | 125900 | 1475111075 | 3900 | 3900 | 3900 | 3900 | 99 |
| 435 | 20230922 | 125800 | 1474724975 | 3885 | 3885 | 3885 | 3885 | 0 |
| 436 | 20230922 | 125700 | 1474724975 | 3885 | 3885 | 3900 | 3880 | 843 |
| 437 | 20230922 | 125600 | 1471451305 | 3880 | 3905 | 3905 | 3880 | 6192 |
| 438 | 20230922 | 125500 | 1447417335 | 3910 | 3915 | 3915 | 3910 | 639 |
| 439 | 20230922 | 125400 | 1444917965 | 3915 | 3925 | 3925 | 3915 | 383 |
| 440 | 20230922 | 125300 | 1443417970 | 3930 | 3935 | 3940 | 3930 | 1480 |
| 441 | 20230922 | 125200 | 1437593625 | 3940 | 3935 | 3945 | 3930 | 5028 |
| 442 | 20230922 | 125100 | 1417782120 | 3930 | 3885 | 3930 | 3885 | 6376 |
| 443 | 20230922 | 125000 | 1392872870 | 3880 | 3895 | 3895 | 3880 | 1540 |
| 444 | 20230922 | 124900 | 1386893655 | 3900 | 3890 | 3900 | 3885 | 1379 |
| 445 | 20230922 | 124800 | 1381517025 | 3890 | 3895 | 3895 | 3890 | 61 |
| 446 | 20230922 | 124700 | 1381279730 | 3895 | 3885 | 3895 | 3880 | 2119 |
| 447 | 20230922 | 124600 | 1373044260 | 3885 | 3895 | 3895 | 3885 | 1660 |
| 448 | 20230922 | 124500 | 1366582865 | 3895 | 3895 | 3895 | 3895 | 386 |
| 449 | 20230922 | 124400 | 1365079395 | 3900 | 3915 | 3915 | 3900 | 1799 |
| 450 | 20230922 | 124300 | 1358050800 | 3915 | 3915 | 3915 | 3915 | 1121 |
| 451 | 20230922 | 124200 | 1353662085 | 3920 | 3930 | 3930 | 3915 | 336 |
| 452 | 20230922 | 124100 | 1352341780 | 3930 | 3915 | 3930 | 3910 | 1853 |
| 453 | 20230922 | 124000 | 1345076325 | 3910 | 3920 | 3920 | 3910 | 360 |
| 454 | 20230922 | 123900 | 1343667095 | 3920 | 3920 | 3920 | 3920 | 67 |
| 455 | 20230922 | 123800 | 1343404455 | 3925 | 3925 | 3925 | 3925 | 0 |
| 456 | 20230922 | 123700 | 1343404455 | 3925 | 3920 | 3925 | 3920 | 190 |
| 457 | 20230922 | 123600 | 1342659055 | 3920 | 3925 | 3925 | 3920 | 550 |
| 458 | 20230922 | 123500 | 1340500555 | 3925 | 3930 | 3935 | 3910 | 413 |
| 459 | 20230922 | 123400 | 1338880645 | 3935 | 3940 | 3940 | 3905 | 613 |
| 460 | 20230922 | 123300 | 1336480510 | 3945 | 3930 | 3945 | 3930 | 1066 |
| 461 | 20230922 | 123200 | 1332281785 | 3930 | 3900 | 3930 | 3870 | 2794 |
| 462 | 20230922 | 123100 | 1321387690 | 3900 | 3905 | 3905 | 3900 | 1539 |
| 463 | 20230922 | 123000 | 1315383775 | 3905 | 3925 | 3925 | 3905 | 4366 |
| 464 | 20230922 | 122900 | 1298287570 | 3925 | 3940 | 3940 | 3925 | 1120 |
| 465 | 20230922 | 122800 | 1293884435 | 3935 | 3950 | 3960 | 3935 | 8380 |
| 466 | 20230922 | 122700 | 1260819195 | 3955 | 3955 | 3965 | 3940 | 4246 |
| 467 | 20230922 | 122600 | 1244035105 | 3945 | 3910 | 3965 | 3910 | 17870 |
| 468 | 20230922 | 122500 | 1173618905 | 3915 | 3920 | 3920 | 3910 | 2344 |
| 469 | 20230922 | 122400 | 1164442305 | 3920 | 3895 | 3920 | 3895 | 1798 |
| 470 | 20230922 | 122300 | 1157408625 | 3895 | 3880 | 3895 | 3875 | 1723 |
| 471 | 20230922 | 122200 | 1150701605 | 3885 | 3880 | 3895 | 3880 | 3009 |
| 472 | 20230922 | 122100 | 1139010310 | 3880 | 3895 | 3895 | 3880 | 4527 |
| 473 | 20230922 | 122000 | 1121402880 | 3895 | 3905 | 3910 | 3895 | 2922 |
| 474 | 20230922 | 121900 | 1110002895 | 3905 | 3925 | 3930 | 3905 | 7325 |
| 475 | 20230922 | 121800 | 1081305805 | 3925 | 3915 | 3925 | 3905 | 6509 |
| 476 | 20230922 | 121700 | 1055813575 | 3920 | 3900 | 3930 | 3900 | 20347 |
| 477 | 20230922 | 121600 | 976212140 | 3895 | 3885 | 3900 | 3875 | 6548 |
| 478 | 20230922 | 121500 | 950704740 | 3885 | 3890 | 3890 | 3875 | 692 |
| 479 | 20230922 | 121400 | 948019000 | 3895 | 3880 | 3895 | 3880 | 1206 |
| 480 | 20230922 | 121300 | 943331130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 481 | 20230922 | 121200 | 943331130 | 3880 | 3875 | 3885 | 3875 | 1168 |
| 482 | 20230922 | 121100 | 938800185 | 3875 | 3850 | 3875 | 3850 | 678 |
| 483 | 20230922 | 121000 | 936176865 | 3860 | 3860 | 3860 | 3860 | 1 |
| 484 | 20230922 | 120900 | 936173005 | 3845 | 3850 | 3850 | 3845 | 1249 |
| 485 | 20230922 | 120800 | 931370020 | 3850 | 3850 | 3850 | 3850 | 63 |
| 486 | 20230922 | 120700 | 931127470 | 3850 | 3850 | 3850 | 3850 | 1 |
| 487 | 20230922 | 120600 | 931123620 | 3860 | 3855 | 3860 | 3845 | 833 |
| 488 | 20230922 | 120500 | 927916090 | 3855 | 3860 | 3860 | 3855 | 64 |
| 489 | 20230922 | 120400 | 927669075 | 3865 | 3855 | 3865 | 3855 | 395 |
| 490 | 20230922 | 120300 | 926146330 | 3865 | 3860 | 3865 | 3855 | 51 |
| 491 | 20230922 | 120200 | 925949635 | 3860 | 3860 | 3860 | 3860 | 467 |
| 492 | 20230922 | 120100 | 924147015 | 3860 | 3870 | 3870 | 3860 | 1189 |
| 493 | 20230922 | 120000 | 919554675 | 3870 | 3865 | 3870 | 3860 | 335 |
| 494 | 20230922 | 115900 | 918259990 | 3870 | 3865 | 3870 | 3860 | 145 |
| 495 | 20230922 | 115800 | 917699820 | 3860 | 3860 | 3860 | 3860 | 140 |
| 496 | 20230922 | 115700 | 917159420 | 3860 | 3860 | 3870 | 3860 | 1106 |
| 497 | 20230922 | 115600 | 912886230 | 3855 | 3845 | 3855 | 3845 | 1110 |
| 498 | 20230922 | 115500 | 908611815 | 3845 | 3845 | 3845 | 3845 | 551 |
| 499 | 20230922 | 115400 | 906493220 | 3850 | 3850 | 3850 | 3850 | 526 |
| 500 | 20230922 | 115300 | 904468120 | 3850 | 3850 | 3850 | 3850 | 322 |
| 501 | 20230922 | 115200 | 903228420 | 3850 | 3855 | 3860 | 3850 | 517 |
| 502 | 20230922 | 115100 | 901233275 | 3850 | 3850 | 3850 | 3845 | 57 |
| 503 | 20230922 | 115000 | 901013900 | 3855 | 3845 | 3855 | 3840 | 269 |
| 504 | 20230922 | 114900 | 899978015 | 3840 | 3840 | 3845 | 3840 | 55 |
| 505 | 20230922 | 114800 | 899766790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 506 | 20230922 | 114700 | 899766790 | 3840 | 3850 | 3850 | 3840 | 1008 |
| 507 | 20230922 | 114600 | 895895990 | 3850 | 3850 | 3850 | 3850 | 2 |
| 508 | 20230922 | 114500 | 895888290 | 3855 | 3855 | 3855 | 3855 | 50 |
| 509 | 20230922 | 114400 | 895695540 | 3855 | 3835 | 3855 | 3835 | 47 |
| 510 | 20230922 | 114300 | 895515275 | 3855 | 3855 | 3855 | 3855 | 1 |
| 511 | 20230922 | 114200 | 895511420 | 3850 | 3850 | 3850 | 3850 | 100 |
| 512 | 20230922 | 114100 | 895126420 | 3855 | 3855 | 3855 | 3855 | 916 |
| 513 | 20230922 | 114000 | 891595240 | 3860 | 3855 | 3860 | 3855 | 620 |
| 514 | 20230922 | 113900 | 889203530 | 3855 | 3840 | 3855 | 3840 | 221 |
| 515 | 20230922 | 113800 | 888352610 | 3835 | 3835 | 3855 | 3835 | 22 |
| 516 | 20230922 | 113700 | 888268170 | 3815 | 3840 | 3840 | 3815 | 2982 |
| 517 | 20230922 | 113600 | 876855575 | 3850 | 3850 | 3850 | 3830 | 1871 |
| 518 | 20230922 | 113500 | 869676460 | 3855 | 3850 | 3860 | 3850 | 143 |
| 519 | 20230922 | 113400 | 869125560 | 3860 | 3855 | 3860 | 3855 | 340 |
| 520 | 20230922 | 113300 | 867814660 | 3855 | 3860 | 3860 | 3855 | 79 |
| 521 | 20230922 | 113200 | 867509975 | 3875 | 3875 | 3875 | 3875 | 1 |
| 522 | 20230922 | 113100 | 867506100 | 3880 | 3840 | 3880 | 3840 | 3273 |
| 523 | 20230922 | 113000 | 854865460 | 3840 | 3860 | 3860 | 3840 | 5455 |
| 524 | 20230922 | 112900 | 833878420 | 3860 | 3860 | 3860 | 3855 | 1462 |
| 525 | 20230922 | 112800 | 828239600 | 3870 | 3860 | 3870 | 3860 | 1297 |
| 526 | 20230922 | 112700 | 823233170 | 3865 | 3865 | 3865 | 3865 | 687 |
| 527 | 20230922 | 112600 | 820577915 | 3880 | 3870 | 3880 | 3865 | 1712 |
| 528 | 20230922 | 112500 | 813952970 | 3895 | 3900 | 3900 | 3875 | 1079 |
| 529 | 20230922 | 112400 | 809768090 | 3895 | 3895 | 3900 | 3880 | 332 |
| 530 | 20230922 | 112300 | 808475715 | 3890 | 3905 | 3910 | 3890 | 10953 |
| 531 | 20230922 | 112200 | 765795495 | 3905 | 3895 | 3910 | 3890 | 4095 |
| 532 | 20230922 | 112100 | 749824155 | 3895 | 3905 | 3910 | 3875 | 6409 |
| 533 | 20230922 | 112000 | 724907120 | 3890 | 3875 | 3915 | 3875 | 15158 |
| 534 | 20230922 | 111900 | 665809660 | 3875 | 3880 | 3880 | 3865 | 1732 |
| 535 | 20230922 | 111800 | 659094460 | 3870 | 3865 | 3875 | 3850 | 1070 |
| 536 | 20230922 | 111700 | 654954885 | 3865 | 3860 | 3870 | 3835 | 2163 |
| 537 | 20230922 | 111600 | 646611830 | 3860 | 3840 | 3860 | 3830 | 452 |
| 538 | 20230922 | 111500 | 644871250 | 3840 | 3855 | 3855 | 3840 | 450 |
| 539 | 20230922 | 111400 | 643141035 | 3855 | 3830 | 3860 | 3825 | 6182 |
| 540 | 20230922 | 111300 | 619388255 | 3830 | 3815 | 3830 | 3815 | 2442 |
| 541 | 20230922 | 111200 | 610046160 | 3810 | 3810 | 3810 | 3810 | 300 |
| 542 | 20230922 | 111100 | 608903160 | 3810 | 3810 | 3825 | 3810 | 1925 |
| 543 | 20230922 | 111000 | 601553050 | 3810 | 3820 | 3820 | 3810 | 497 |
| 544 | 20230922 | 110900 | 599656930 | 3820 | 3800 | 3820 | 3800 | 1802 |
| 545 | 20230922 | 110800 | 592785275 | 3800 | 3785 | 3810 | 3785 | 9032 |
| 546 | 20230922 | 110700 | 558392685 | 3775 | 3785 | 3785 | 3775 | 403 |
| 547 | 20230922 | 110600 | 556871280 | 3775 | 3770 | 3775 | 3770 | 14 |
| 548 | 20230922 | 110500 | 556818455 | 3765 | 3765 | 3765 | 3765 | 0 |
| 549 | 20230922 | 110400 | 556818455 | 3765 | 3765 | 3765 | 3765 | 0 |
| 550 | 20230922 | 110300 | 556818455 | 3765 | 3765 | 3765 | 3765 | 0 |
| 551 | 20230922 | 110200 | 556818455 | 3765 | 3765 | 3770 | 3765 | 606 |
| 552 | 20230922 | 110100 | 554536765 | 3755 | 3785 | 3785 | 3755 | 366 |
| 553 | 20230922 | 110000 | 553160250 | 3790 | 3790 | 3790 | 3790 | 48 |
| 554 | 20230922 | 105900 | 552978330 | 3795 | 3795 | 3795 | 3795 | 5 |
| 555 | 20230922 | 105800 | 552959355 | 3805 | 3805 | 3805 | 3805 | 137 |
| 556 | 20230922 | 105700 | 552438070 | 3805 | 3805 | 3805 | 3795 | 314 |
| 557 | 20230922 | 105600 | 551244450 | 3810 | 3800 | 3810 | 3800 | 6199 |
| 558 | 20230922 | 105500 | 527678830 | 3800 | 3795 | 3800 | 3795 | 1497 |
| 559 | 20230922 | 105400 | 521995615 | 3790 | 3790 | 3795 | 3790 | 1117 |
| 560 | 20230922 | 105300 | 517762180 | 3790 | 3785 | 3790 | 3785 | 201 |
| 561 | 20230922 | 105200 | 517001130 | 3790 | 3795 | 3800 | 3785 | 2354 |
| 562 | 20230922 | 105100 | 508083430 | 3795 | 3780 | 3795 | 3775 | 1684 |
| 563 | 20230922 | 105000 | 501707840 | 3775 | 3780 | 3780 | 3775 | 302 |
| 564 | 20230922 | 104900 | 500567785 | 3775 | 3770 | 3775 | 3770 | 159 |
| 565 | 20230922 | 104800 | 499967595 | 3770 | 3765 | 3770 | 3765 | 261 |
| 566 | 20230922 | 104700 | 498983930 | 3765 | 3745 | 3765 | 3745 | 405 |
| 567 | 20230922 | 104600 | 497466945 | 3745 | 3745 | 3745 | 3745 | 328 |
| 568 | 20230922 | 104500 | 496238585 | 3745 | 3745 | 3745 | 3745 | 0 |
| 569 | 20230922 | 104400 | 496238585 | 3745 | 3745 | 3745 | 3745 | 95 |
| 570 | 20230922 | 104300 | 495882810 | 3740 | 3765 | 3765 | 3740 | 1190 |
| 571 | 20230922 | 104200 | 491431960 | 3740 | 3745 | 3745 | 3740 | 633 |
| 572 | 20230922 | 104100 | 489063850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 573 | 20230922 | 104000 | 489063850 | 3745 | 3745 | 3745 | 3745 | 1000 |
| 574 | 20230922 | 103900 | 485318850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 575 | 20230922 | 103800 | 485318850 | 3745 | 3745 | 3745 | 3745 | 0 |
| 576 | 20230922 | 103700 | 485318850 | 3745 | 3745 | 3745 | 3745 | 295 |
| 577 | 20230922 | 103600 | 484214075 | 3750 | 3755 | 3755 | 3750 | 208 |
| 578 | 20230922 | 103500 | 483434035 | 3750 | 3750 | 3750 | 3750 | 354 |
| 579 | 20230922 | 103400 | 482106535 | 3760 | 3750 | 3760 | 3750 | 501 |
| 580 | 20230922 | 103300 | 480224010 | 3755 | 3765 | 3765 | 3755 | 110 |
| 581 | 20230922 | 103200 | 479810530 | 3770 | 3770 | 3770 | 3770 | 270 |
| 582 | 20230922 | 103100 | 478792630 | 3770 | 3770 | 3770 | 3770 | 68 |
| 583 | 20230922 | 103000 | 478536270 | 3770 | 3770 | 3770 | 3770 | 1 |
| 584 | 20230922 | 102900 | 478532500 | 3765 | 3765 | 3765 | 3765 | 0 |
| 585 | 20230922 | 102800 | 478532500 | 3765 | 3770 | 3770 | 3765 | 910 |
| 586 | 20230922 | 102700 | 475105730 | 3765 | 3780 | 3795 | 3765 | 3867 |
| 587 | 20230922 | 102600 | 460472165 | 3780 | 3775 | 3780 | 3775 | 286 |
| 588 | 20230922 | 102500 | 459392070 | 3775 | 3760 | 3775 | 3755 | 2260 |
| 589 | 20230922 | 102400 | 450885305 | 3755 | 3755 | 3755 | 3755 | 788 |
| 590 | 20230922 | 102300 | 447926365 | 3750 | 3745 | 3750 | 3730 | 995 |
| 591 | 20230922 | 102200 | 444195495 | 3745 | 3745 | 3750 | 3740 | 1660 |
| 592 | 20230922 | 102100 | 437978895 | 3745 | 3725 | 3745 | 3720 | 1638 |
| 593 | 20230922 | 102000 | 431854235 | 3725 | 3725 | 3725 | 3725 | 1 |
| 594 | 20230922 | 101900 | 431850510 | 3725 | 3730 | 3730 | 3725 | 1900 |
| 595 | 20230922 | 101800 | 424772980 | 3725 | 3735 | 3735 | 3725 | 1455 |
| 596 | 20230922 | 101700 | 419349755 | 3735 | 3735 | 3735 | 3735 | 777 |
| 597 | 20230922 | 101600 | 416447660 | 3735 | 3730 | 3735 | 3730 | 349 |
| 598 | 20230922 | 101500 | 415145745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 599 | 20230922 | 101400 | 415145745 | 3730 | 3725 | 3730 | 3725 | 436 |
| 600 | 20230922 | 101300 | 413519740 | 3730 | 3720 | 3730 | 3720 | 2600 |
| 601 | 20230922 | 101200 | 403833105 | 3700 | 3720 | 3720 | 3700 | 1406 |
| 602 | 20230922 | 101100 | 398630885 | 3720 | 3720 | 3720 | 3720 | 0 |
| 603 | 20230922 | 101000 | 398630885 | 3720 | 3720 | 3720 | 3720 | 138 |
| 604 | 20230922 | 100900 | 398117525 | 3720 | 3695 | 3720 | 3675 | 10046 |
| 605 | 20230922 | 100800 | 361104710 | 3680 | 3680 | 3680 | 3680 | 0 |
| 606 | 20230922 | 100700 | 361104710 | 3680 | 3700 | 3700 | 3680 | 1092 |
| 607 | 20230922 | 100600 | 357082520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 608 | 20230922 | 100500 | 357082520 | 3700 | 3700 | 3700 | 3700 | 451 |
| 609 | 20230922 | 100400 | 355413820 | 3680 | 3680 | 3680 | 3680 | 1200 |
| 610 | 20230922 | 100300 | 350997820 | 3675 | 3690 | 3690 | 3675 | 2103 |
| 611 | 20230922 | 100200 | 343265570 | 3690 | 3700 | 3700 | 3690 | 518 |
| 612 | 20230922 | 100100 | 341350970 | 3705 | 3710 | 3710 | 3705 | 5552 |
| 613 | 20230922 | 100000 | 320780595 | 3705 | 3710 | 3710 | 3705 | 800 |
| 614 | 20230922 | 095900 | 317816385 | 3705 | 3720 | 3720 | 3705 | 3398 |
| 615 | 20230922 | 095800 | 305214980 | 3735 | 3735 | 3735 | 3735 | 50 |
| 616 | 20230922 | 095700 | 305028230 | 3740 | 3735 | 3740 | 3735 | 201 |
| 617 | 20230922 | 095600 | 304277490 | 3735 | 3735 | 3735 | 3735 | 1059 |
| 618 | 20230922 | 095500 | 300322125 | 3720 | 3720 | 3720 | 3720 | 0 |
| 619 | 20230922 | 095400 | 300322125 | 3720 | 3720 | 3720 | 3720 | 0 |
| 620 | 20230922 | 095300 | 300322125 | 3720 | 3720 | 3720 | 3720 | 100 |
| 621 | 20230922 | 095200 | 299950125 | 3720 | 3725 | 3725 | 3720 | 257 |
| 622 | 20230922 | 095100 | 298994070 | 3725 | 3725 | 3725 | 3725 | 54 |
| 623 | 20230922 | 095000 | 298792920 | 3715 | 3715 | 3715 | 3715 | 115 |
| 624 | 20230922 | 094900 | 298365695 | 3715 | 3710 | 3715 | 3710 | 271 |
| 625 | 20230922 | 094800 | 297360280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 626 | 20230922 | 094700 | 297360280 | 3715 | 3710 | 3715 | 3710 | 135 |
| 627 | 20230922 | 094600 | 296859260 | 3725 | 3720 | 3735 | 3710 | 443 |
| 628 | 20230922 | 094500 | 295215475 | 3725 | 3720 | 3725 | 3720 | 1090 |
| 629 | 20230922 | 094400 | 291160670 | 3735 | 3735 | 3735 | 3735 | 2 |
| 630 | 20230922 | 094300 | 291153200 | 3725 | 3725 | 3725 | 3725 | 420 |
| 631 | 20230922 | 094200 | 289588700 | 3725 | 3725 | 3725 | 3725 | 400 |
| 632 | 20230922 | 094100 | 288098700 | 3730 | 3740 | 3750 | 3730 | 1388 |
| 633 | 20230922 | 094000 | 282912105 | 3735 | 3705 | 3735 | 3705 | 1723 |
| 634 | 20230922 | 093900 | 276496025 | 3700 | 3700 | 3700 | 3700 | 569 |
| 635 | 20230922 | 093800 | 274390725 | 3700 | 3670 | 3700 | 3670 | 15210 |
| 636 | 20230922 | 093700 | 218229020 | 3680 | 3670 | 3680 | 3665 | 328 |
| 637 | 20230922 | 093600 | 217025320 | 3670 | 3670 | 3670 | 3670 | 71 |
| 638 | 20230922 | 093500 | 216764750 | 3670 | 3675 | 3675 | 3670 | 210 |
| 639 | 20230922 | 093400 | 215993510 | 3690 | 3690 | 3690 | 3690 | 0 |
| 640 | 20230922 | 093300 | 215993510 | 3690 | 3690 | 3690 | 3690 | 0 |
| 641 | 20230922 | 093200 | 215993510 | 3690 | 3690 | 3690 | 3690 | 0 |
| 642 | 20230922 | 093100 | 215993510 | 3690 | 3690 | 3690 | 3690 | 1 |
| 643 | 20230922 | 093000 | 215989820 | 3665 | 3665 | 3665 | 3665 | 3055 |
| 644 | 20230922 | 092900 | 204793245 | 3670 | 3670 | 3670 | 3670 | 954 |
| 645 | 20230922 | 092800 | 201292065 | 3670 | 3680 | 3680 | 3670 | 595 |
| 646 | 20230922 | 092700 | 199105920 | 3695 | 3695 | 3695 | 3695 | 0 |
| 647 | 20230922 | 092600 | 199105920 | 3695 | 3695 | 3695 | 3695 | 0 |
| 648 | 20230922 | 092500 | 199105920 | 3695 | 3695 | 3695 | 3695 | 24 |
| 649 | 20230922 | 092400 | 199017240 | 3700 | 3700 | 3700 | 3700 | 0 |
| 650 | 20230922 | 092300 | 199017240 | 3700 | 3700 | 3700 | 3670 | 912 |
| 651 | 20230922 | 092200 | 195648105 | 3690 | 3690 | 3700 | 3690 | 2271 |
| 652 | 20230922 | 092100 | 187258285 | 3690 | 3690 | 3690 | 3690 | 752 |
| 653 | 20230922 | 092000 | 184483405 | 3690 | 3700 | 3700 | 3690 | 639 |
| 654 | 20230922 | 091900 | 182123530 | 3700 | 3700 | 3700 | 3700 | 148 |
| 655 | 20230922 | 091800 | 181575930 | 3700 | 3705 | 3705 | 3700 | 194 |
| 656 | 20230922 | 091700 | 180857515 | 3705 | 3695 | 3705 | 3675 | 4298 |
| 657 | 20230922 | 091600 | 164945200 | 3700 | 3710 | 3715 | 3685 | 1963 |
| 658 | 20230922 | 091500 | 157687430 | 3710 | 3690 | 3710 | 3690 | 2173 |
| 659 | 20230922 | 091400 | 149643495 | 3690 | 3685 | 3695 | 3685 | 1482 |
| 660 | 20230922 | 091300 | 144176435 | 3680 | 3680 | 3680 | 3680 | 305 |
| 661 | 20230922 | 091200 | 143054035 | 3665 | 3665 | 3665 | 3665 | 0 |
| 662 | 20230922 | 091100 | 143054035 | 3665 | 3660 | 3665 | 3660 | 885 |
| 663 | 20230922 | 091000 | 139813365 | 3650 | 3650 | 3650 | 3650 | 330 |
| 664 | 20230922 | 090900 | 138608865 | 3660 | 3635 | 3660 | 3635 | 797 |
| 665 | 20230922 | 090800 | 135708950 | 3615 | 3655 | 3655 | 3615 | 2659 |
| 666 | 20230922 | 090700 | 126050520 | 3675 | 3650 | 3675 | 3605 | 10713 |
| 667 | 20230922 | 090600 | 87272485 | 3630 | 3635 | 3650 | 3630 | 3247 |
| 668 | 20230922 | 090500 | 75481785 | 3650 | 3640 | 3650 | 3630 | 915 |
| 669 | 20230922 | 090400 | 72154515 | 3640 | 3635 | 3640 | 3630 | 9606 |
| 670 | 20230922 | 090300 | 37235340 | 3635 | 3635 | 3635 | 3635 | 100 |
| 671 | 20230922 | 090200 | 36871840 | 3675 | 3635 | 3675 | 3630 | 1204 |
| 672 | 20230922 | 090100 | 32499095 | 3670 | 3670 | 3685 | 3610 | 3947 |
| 673 | 20230922 | 090000 | 18096770 | 3670 | 3670 | 3670 | 3670 | 4931 |