34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 202900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 7755 |
| 3 | 20230918 | 202800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20230918 | 202700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20230918 | 202600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20230918 | 202500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20230918 | 202400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20230918 | 202300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20230918 | 202200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20230918 | 202100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20230918 | 202000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20230918 | 201900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20230918 | 201800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20230918 | 201700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20230918 | 201600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20230918 | 201500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20230918 | 201400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20230918 | 201300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20230918 | 201200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20230918 | 201100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20230918 | 201000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20230918 | 200900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20230918 | 200800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20230918 | 200700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20230918 | 200600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20230918 | 200500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20230918 | 200400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20230918 | 200300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20230918 | 200200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20230918 | 200100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20230918 | 200000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20230918 | 195900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 7755 |
| 33 | 20230918 | 195800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20230918 | 195700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20230918 | 195600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20230918 | 195500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20230918 | 195400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20230918 | 195300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20230918 | 195200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20230918 | 195100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20230918 | 195000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20230918 | 194900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20230918 | 194800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20230918 | 194700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20230918 | 194600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20230918 | 194500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20230918 | 194400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20230918 | 194300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20230918 | 194200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20230918 | 194100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20230918 | 194000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20230918 | 193900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20230918 | 193800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20230918 | 193700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20230918 | 193600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20230918 | 193500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20230918 | 193400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20230918 | 193300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20230918 | 193200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20230918 | 193100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20230918 | 193000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20230918 | 192900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 7755 |
| 63 | 20230918 | 192800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20230918 | 192700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20230918 | 192600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20230918 | 192500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20230918 | 192400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20230918 | 192300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20230918 | 192200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20230918 | 192100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20230918 | 192000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20230918 | 191900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20230918 | 191800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20230918 | 191700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20230918 | 191600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20230918 | 191500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20230918 | 191400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20230918 | 191300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20230918 | 191200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20230918 | 191100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20230918 | 191000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20230918 | 190900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20230918 | 190800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20230918 | 190700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20230918 | 190600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20230918 | 190500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20230918 | 190400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20230918 | 190300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20230918 | 190200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20230918 | 190100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20230918 | 190000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20230918 | 185900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 7755 |
| 93 | 20230918 | 185800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20230918 | 185700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20230918 | 185600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20230918 | 185500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20230918 | 185400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20230918 | 185300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20230918 | 185200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20230918 | 185100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20230918 | 185000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20230918 | 184900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20230918 | 184800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20230918 | 184700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20230918 | 184600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20230918 | 184500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20230918 | 184400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20230918 | 184300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20230918 | 184200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20230918 | 184100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20230918 | 184000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20230918 | 183900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20230918 | 183800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20230918 | 183700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20230918 | 183600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20230918 | 183500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20230918 | 183400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20230918 | 183300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20230918 | 183200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20230918 | 183100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20230918 | 183000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20230918 | 182900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 7755 |
| 123 | 20230918 | 182800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20230918 | 182700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20230918 | 182600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20230918 | 182500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20230918 | 182400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20230918 | 182300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20230918 | 182200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20230918 | 182100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20230918 | 182000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20230918 | 181900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20230918 | 181800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20230918 | 181700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20230918 | 181600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20230918 | 181500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20230918 | 181400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20230918 | 181300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20230918 | 181200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20230918 | 181100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20230918 | 181000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20230918 | 180900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20230918 | 180800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20230918 | 180700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20230918 | 180600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20230918 | 180500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20230918 | 180400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20230918 | 180300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20230918 | 180200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20230918 | 180100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20230918 | 180000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20230918 | 175900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 7755 |
| 153 | 20230918 | 175800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20230918 | 175700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20230918 | 175600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20230918 | 175500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20230918 | 175400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20230918 | 175300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20230918 | 175200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20230918 | 175100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20230918 | 175000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20230918 | 174900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20230918 | 174800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20230918 | 174700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20230918 | 174600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20230918 | 174500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20230918 | 174400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20230918 | 174300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20230918 | 174200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20230918 | 174100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20230918 | 174000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20230918 | 173900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20230918 | 173800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20230918 | 173700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20230918 | 173600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20230918 | 173500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20230918 | 173400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20230918 | 173300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20230918 | 173200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20230918 | 173100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20230918 | 173000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20230918 | 172900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 7755 |
| 183 | 20230918 | 172800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20230918 | 172700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20230918 | 172600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20230918 | 172500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20230918 | 172400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20230918 | 172300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20230918 | 172200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20230918 | 172100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20230918 | 172000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20230918 | 171900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20230918 | 171800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20230918 | 171700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20230918 | 171600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20230918 | 171500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20230918 | 171400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20230918 | 171300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20230918 | 171200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20230918 | 171100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20230918 | 171000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20230918 | 170900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20230918 | 170800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20230918 | 170700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20230918 | 170600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20230918 | 170500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20230918 | 170400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20230918 | 170300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20230918 | 170200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20230918 | 170100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20230918 | 170000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20230918 | 165900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 7755 |
| 213 | 20230918 | 165800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20230918 | 165700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20230918 | 165600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20230918 | 165500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20230918 | 165400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 218 | 20230918 | 165300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 219 | 20230918 | 165200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 220 | 20230918 | 165100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 221 | 20230918 | 165000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 222 | 20230918 | 164900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 223 | 20230918 | 164800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 224 | 20230918 | 164700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 225 | 20230918 | 164600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 226 | 20230918 | 164500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 227 | 20230918 | 164400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 228 | 20230918 | 164300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 229 | 20230918 | 164200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 230 | 20230918 | 164100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 231 | 20230918 | 164000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 232 | 20230918 | 163900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 233 | 20230918 | 163800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 234 | 20230918 | 163700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 235 | 20230918 | 163600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 236 | 20230918 | 163500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 237 | 20230918 | 163400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 238 | 20230918 | 163300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 239 | 20230918 | 163200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 240 | 20230918 | 163100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 241 | 20230918 | 163000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 242 | 20230918 | 162900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 7755 |
| 243 | 20230918 | 162800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 244 | 20230918 | 162700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 245 | 20230918 | 162600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 246 | 20230918 | 162500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 247 | 20230918 | 162400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 248 | 20230918 | 162300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 249 | 20230918 | 162200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 250 | 20230918 | 162100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 251 | 20230918 | 162000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 252 | 20230918 | 161900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 253 | 20230918 | 161800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 254 | 20230918 | 161700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 255 | 20230918 | 161600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 256 | 20230918 | 161500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 257 | 20230918 | 161400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 258 | 20230918 | 161300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 259 | 20230918 | 161200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 260 | 20230918 | 161100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 261 | 20230918 | 161000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 262 | 20230918 | 160900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 263 | 20230918 | 160800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 264 | 20230918 | 160700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 265 | 20230918 | 160600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 266 | 20230918 | 160500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 267 | 20230918 | 160400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 268 | 20230918 | 160300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 269 | 20230918 | 160200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 270 | 20230918 | 160100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 271 | 20230918 | 160000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 272 | 20230918 | 155900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 7755 |
| 273 | 20230918 | 155800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 274 | 20230918 | 155700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 275 | 20230918 | 155600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 276 | 20230918 | 155500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 277 | 20230918 | 155400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 278 | 20230918 | 155300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 279 | 20230918 | 155200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 280 | 20230918 | 155100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 281 | 20230918 | 155000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 282 | 20230918 | 154900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 283 | 20230918 | 154800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 284 | 20230918 | 154700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 285 | 20230918 | 154600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 286 | 20230918 | 154500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 287 | 20230918 | 154400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 288 | 20230918 | 154300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 289 | 20230918 | 154200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 290 | 20230918 | 154100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 291 | 20230918 | 154000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 292 | 20230918 | 153900 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 293 | 20230918 | 153800 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 294 | 20230918 | 153700 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 295 | 20230918 | 153600 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 296 | 20230918 | 153500 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 297 | 20230918 | 153400 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 298 | 20230918 | 153300 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 299 | 20230918 | 153200 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 300 | 20230918 | 153100 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 301 | 20230918 | 153000 | 2697979260 | 3435 | 3435 | 3435 | 3435 | 7755 |
| 302 | 20230918 | 152900 | 2671340835 | 3435 | 3435 | 3435 | 3435 | 0 |
| 303 | 20230918 | 152800 | 2671340835 | 3435 | 3435 | 3435 | 3435 | 0 |
| 304 | 20230918 | 152700 | 2671340835 | 3435 | 3435 | 3435 | 3435 | 0 |
| 305 | 20230918 | 152600 | 2671340835 | 3435 | 3435 | 3435 | 3435 | 0 |
| 306 | 20230918 | 152500 | 2671340835 | 3435 | 3435 | 3435 | 3435 | 0 |
| 307 | 20230918 | 152400 | 2671340835 | 3435 | 3435 | 3435 | 3435 | 0 |
| 308 | 20230918 | 152300 | 2671340835 | 3435 | 3435 | 3435 | 3435 | 0 |
| 309 | 20230918 | 152200 | 2671340835 | 3435 | 3435 | 3435 | 3435 | 0 |
| 310 | 20230918 | 152100 | 2671340835 | 3435 | 3435 | 3435 | 3435 | 0 |
| 311 | 20230918 | 152000 | 2671340835 | 3435 | 3435 | 3435 | 3435 | 0 |
| 312 | 20230918 | 151900 | 2671340835 | 3435 | 3445 | 3445 | 3435 | 916 |
| 313 | 20230918 | 151800 | 2668188380 | 3445 | 3435 | 3445 | 3435 | 358 |
| 314 | 20230918 | 151700 | 2666958110 | 3435 | 3435 | 3435 | 3435 | 39 |
| 315 | 20230918 | 151600 | 2666824145 | 3435 | 3435 | 3435 | 3430 | 1105 |
| 316 | 20230918 | 151500 | 2663033595 | 3440 | 3435 | 3440 | 3435 | 1978 |
| 317 | 20230918 | 151400 | 2656230275 | 3440 | 3440 | 3440 | 3435 | 529 |
| 318 | 20230918 | 151300 | 2654413015 | 3435 | 3435 | 3435 | 3435 | 2805 |
| 319 | 20230918 | 151200 | 2644777840 | 3435 | 3435 | 3440 | 3435 | 1945 |
| 320 | 20230918 | 151100 | 2638096715 | 3425 | 3435 | 3435 | 3425 | 3044 |
| 321 | 20230918 | 151000 | 2627657140 | 3430 | 3430 | 3430 | 3430 | 671 |
| 322 | 20230918 | 150900 | 2625355610 | 3430 | 3430 | 3440 | 3430 | 5 |
| 323 | 20230918 | 150800 | 2625338430 | 3430 | 3435 | 3435 | 3430 | 1500 |
| 324 | 20230918 | 150700 | 2620186310 | 3435 | 3435 | 3435 | 3435 | 101 |
| 325 | 20230918 | 150600 | 2619839375 | 3435 | 3435 | 3435 | 3430 | 5001 |
| 326 | 20230918 | 150500 | 2602685825 | 3435 | 3435 | 3435 | 3435 | 960 |
| 327 | 20230918 | 150400 | 2599388225 | 3435 | 3435 | 3440 | 3435 | 307 |
| 328 | 20230918 | 150300 | 2598333670 | 3440 | 3440 | 3440 | 3440 | 1662 |
| 329 | 20230918 | 150200 | 2592616390 | 3440 | 3445 | 3445 | 3440 | 6995 |
| 330 | 20230918 | 150100 | 2568552875 | 3445 | 3450 | 3450 | 3445 | 5739 |
| 331 | 20230918 | 150000 | 2548781860 | 3445 | 3455 | 3455 | 3445 | 4894 |
| 332 | 20230918 | 145900 | 2531921130 | 3455 | 3455 | 3455 | 3455 | 1000 |
| 333 | 20230918 | 145800 | 2528466130 | 3450 | 3445 | 3450 | 3445 | 921 |
| 334 | 20230918 | 145700 | 2525288930 | 3440 | 3450 | 3450 | 3440 | 4700 |
| 335 | 20230918 | 145600 | 2509114840 | 3450 | 3445 | 3450 | 3445 | 1991 |
| 336 | 20230918 | 145500 | 2502247380 | 3445 | 3440 | 3445 | 3440 | 174 |
| 337 | 20230918 | 145400 | 2501648805 | 3445 | 3445 | 3445 | 3445 | 916 |
| 338 | 20230918 | 145300 | 2498493185 | 3445 | 3445 | 3445 | 3445 | 12 |
| 339 | 20230918 | 145200 | 2498451845 | 3440 | 3445 | 3445 | 3440 | 332 |
| 340 | 20230918 | 145100 | 2497309105 | 3445 | 3440 | 3445 | 3440 | 1430 |
| 341 | 20230918 | 145000 | 2492389405 | 3440 | 3445 | 3445 | 3440 | 133 |
| 342 | 20230918 | 144900 | 2491931325 | 3435 | 3445 | 3445 | 3435 | 841 |
| 343 | 20230918 | 144800 | 2489034680 | 3450 | 3450 | 3450 | 3450 | 0 |
| 344 | 20230918 | 144700 | 2489034680 | 3450 | 3450 | 3450 | 3450 | 33 |
| 345 | 20230918 | 144600 | 2488920830 | 3450 | 3430 | 3450 | 3430 | 2696 |
| 346 | 20230918 | 144500 | 2479658180 | 3430 | 3430 | 3430 | 3430 | 2968 |
| 347 | 20230918 | 144400 | 2469477940 | 3430 | 3435 | 3435 | 3430 | 191 |
| 348 | 20230918 | 144300 | 2468822305 | 3435 | 3435 | 3435 | 3430 | 453 |
| 349 | 20230918 | 144200 | 2467267260 | 3435 | 3435 | 3435 | 3435 | 284 |
| 350 | 20230918 | 144100 | 2466291720 | 3435 | 3435 | 3435 | 3435 | 50 |
| 351 | 20230918 | 144000 | 2466119970 | 3435 | 3435 | 3435 | 3435 | 73 |
| 352 | 20230918 | 143900 | 2465869215 | 3435 | 3435 | 3435 | 3435 | 241 |
| 353 | 20230918 | 143800 | 2465041380 | 3430 | 3430 | 3430 | 3430 | 0 |
| 354 | 20230918 | 143700 | 2465041380 | 3430 | 3430 | 3430 | 3430 | 100 |
| 355 | 20230918 | 143600 | 2464698380 | 3430 | 3430 | 3430 | 3430 | 220 |
| 356 | 20230918 | 143500 | 2463943780 | 3435 | 3430 | 3435 | 3430 | 9 |
| 357 | 20230918 | 143400 | 2463912875 | 3430 | 3430 | 3430 | 3430 | 10 |
| 358 | 20230918 | 143300 | 2463878575 | 3430 | 3430 | 3430 | 3430 | 0 |
| 359 | 20230918 | 143200 | 2463878575 | 3430 | 3435 | 3435 | 3430 | 1751 |
| 360 | 20230918 | 143100 | 2457872640 | 3430 | 3430 | 3430 | 3430 | 0 |
| 361 | 20230918 | 143000 | 2457872640 | 3430 | 3430 | 3430 | 3430 | 1458 |
| 362 | 20230918 | 142900 | 2452871700 | 3435 | 3430 | 3435 | 3430 | 1254 |
| 363 | 20230918 | 142800 | 2448565210 | 3430 | 3430 | 3430 | 3430 | 450 |
| 364 | 20230918 | 142700 | 2447021710 | 3430 | 3430 | 3430 | 3430 | 10952 |
| 365 | 20230918 | 142600 | 2409456350 | 3435 | 3435 | 3435 | 3435 | 5 |
| 366 | 20230918 | 142500 | 2409439175 | 3430 | 3430 | 3430 | 3430 | 0 |
| 367 | 20230918 | 142400 | 2409439175 | 3430 | 3440 | 3440 | 3430 | 34 |
| 368 | 20230918 | 142300 | 2409322455 | 3440 | 3430 | 3440 | 3430 | 271 |
| 369 | 20230918 | 142200 | 2408392555 | 3435 | 3430 | 3435 | 3430 | 6 |
| 370 | 20230918 | 142100 | 2408371960 | 3430 | 3430 | 3430 | 3430 | 784 |
| 371 | 20230918 | 142000 | 2405682840 | 3430 | 3435 | 3435 | 3430 | 301 |
| 372 | 20230918 | 141900 | 2404649405 | 3435 | 3435 | 3435 | 3435 | 25 |
| 373 | 20230918 | 141800 | 2404563530 | 3430 | 3430 | 3430 | 3430 | 850 |
| 374 | 20230918 | 141700 | 2401648030 | 3435 | 3430 | 3435 | 3430 | 501 |
| 375 | 20230918 | 141600 | 2399929595 | 3430 | 3430 | 3430 | 3430 | 377 |
| 376 | 20230918 | 141500 | 2398636485 | 3430 | 3430 | 3430 | 3430 | 237 |
| 377 | 20230918 | 141400 | 2397823575 | 3430 | 3435 | 3435 | 3430 | 2066 |
| 378 | 20230918 | 141300 | 2390731865 | 3435 | 3430 | 3435 | 3425 | 210 |
| 379 | 20230918 | 141200 | 2390011880 | 3430 | 3430 | 3430 | 3430 | 215 |
| 380 | 20230918 | 141100 | 2389274430 | 3430 | 3435 | 3435 | 3430 | 106 |
| 381 | 20230918 | 141000 | 2388910350 | 3435 | 3435 | 3435 | 3430 | 2497 |
| 382 | 20230918 | 140900 | 2380345080 | 3435 | 3435 | 3435 | 3435 | 395 |
| 383 | 20230918 | 140800 | 2378988255 | 3435 | 3435 | 3435 | 3435 | 0 |
| 384 | 20230918 | 140700 | 2378988255 | 3435 | 3440 | 3440 | 3430 | 265 |
| 385 | 20230918 | 140600 | 2378077805 | 3440 | 3440 | 3440 | 3440 | 1 |
| 386 | 20230918 | 140500 | 2378074365 | 3440 | 3440 | 3440 | 3430 | 1968 |
| 387 | 20230918 | 140400 | 2371321565 | 3440 | 3440 | 3440 | 3435 | 253 |
| 388 | 20230918 | 140300 | 2370452440 | 3435 | 3435 | 3435 | 3435 | 44 |
| 389 | 20230918 | 140200 | 2370301300 | 3435 | 3435 | 3435 | 3435 | 100 |
| 390 | 20230918 | 140100 | 2369957800 | 3430 | 3430 | 3430 | 3430 | 70 |
| 391 | 20230918 | 140000 | 2369717700 | 3430 | 3430 | 3430 | 3430 | 225 |
| 392 | 20230918 | 135900 | 2368945950 | 3430 | 3430 | 3430 | 3430 | 236 |
| 393 | 20230918 | 135800 | 2368136470 | 3430 | 3435 | 3435 | 3430 | 8223 |
| 394 | 20230918 | 135700 | 2339931480 | 3435 | 3435 | 3435 | 3435 | 10 |
| 395 | 20230918 | 135600 | 2339897130 | 3450 | 3440 | 3450 | 3435 | 2072 |
| 396 | 20230918 | 135500 | 2332760200 | 3440 | 3435 | 3440 | 3435 | 281 |
| 397 | 20230918 | 135400 | 2331794960 | 3435 | 3430 | 3435 | 3430 | 1819 |
| 398 | 20230918 | 135300 | 2325555725 | 3435 | 3435 | 3435 | 3430 | 440 |
| 399 | 20230918 | 135200 | 2324045625 | 3435 | 3435 | 3435 | 3435 | 417 |
| 400 | 20230918 | 135100 | 2322613230 | 3435 | 3430 | 3435 | 3430 | 643 |
| 401 | 20230918 | 135000 | 2320407525 | 3435 | 3435 | 3435 | 3435 | 1239 |
| 402 | 20230918 | 134900 | 2316151560 | 3440 | 3440 | 3440 | 3440 | 1 |
| 403 | 20230918 | 134800 | 2316148120 | 3440 | 3440 | 3440 | 3435 | 51 |
| 404 | 20230918 | 134700 | 2315972880 | 3440 | 3440 | 3440 | 3440 | 1982 |
| 405 | 20230918 | 134600 | 2309154800 | 3440 | 3440 | 3440 | 3435 | 3624 |
| 406 | 20230918 | 134500 | 2296688245 | 3440 | 3440 | 3445 | 3440 | 1721 |
| 407 | 20230918 | 134400 | 2290768000 | 3440 | 3440 | 3440 | 3440 | 301 |
| 408 | 20230918 | 134300 | 2289732560 | 3440 | 3435 | 3440 | 3435 | 196 |
| 409 | 20230918 | 134200 | 2289059295 | 3435 | 3435 | 3440 | 3435 | 403 |
| 410 | 20230918 | 134100 | 2287674985 | 3435 | 3435 | 3435 | 3435 | 115 |
| 411 | 20230918 | 134000 | 2287279960 | 3435 | 3440 | 3440 | 3435 | 363 |
| 412 | 20230918 | 133900 | 2286033050 | 3440 | 3440 | 3440 | 3440 | 105 |
| 413 | 20230918 | 133800 | 2285671850 | 3440 | 3455 | 3455 | 3440 | 1021 |
| 414 | 20230918 | 133700 | 2282159595 | 3430 | 3435 | 3440 | 3430 | 5346 |
| 415 | 20230918 | 133600 | 2263795815 | 3435 | 3440 | 3445 | 3435 | 16218 |
| 416 | 20230918 | 133500 | 2208024160 | 3445 | 3450 | 3455 | 3445 | 7662 |
| 417 | 20230918 | 133400 | 2181621910 | 3455 | 3455 | 3455 | 3455 | 0 |
| 418 | 20230918 | 133300 | 2181621910 | 3455 | 3455 | 3455 | 3455 | 34 |
| 419 | 20230918 | 133200 | 2181504440 | 3455 | 3450 | 3455 | 3450 | 757 |
| 420 | 20230918 | 133100 | 2178889490 | 3450 | 3455 | 3455 | 3450 | 248 |
| 421 | 20230918 | 133000 | 2178033870 | 3455 | 3450 | 3455 | 3450 | 717 |
| 422 | 20230918 | 132900 | 2175560140 | 3450 | 3455 | 3460 | 3450 | 4462 |
| 423 | 20230918 | 132800 | 2160154705 | 3455 | 3455 | 3460 | 3455 | 137 |
| 424 | 20230918 | 132700 | 2159680725 | 3455 | 3455 | 3460 | 3455 | 33 |
| 425 | 20230918 | 132600 | 2159566610 | 3455 | 3460 | 3460 | 3455 | 45 |
| 426 | 20230918 | 132500 | 2159410970 | 3460 | 3455 | 3460 | 3455 | 287 |
| 427 | 20230918 | 132400 | 2158418985 | 3455 | 3455 | 3455 | 3455 | 32 |
| 428 | 20230918 | 132300 | 2158308425 | 3455 | 3455 | 3460 | 3455 | 633 |
| 429 | 20230918 | 132200 | 2156121405 | 3455 | 3460 | 3460 | 3455 | 260 |
| 430 | 20230918 | 132100 | 2155221850 | 3460 | 3455 | 3460 | 3455 | 11 |
| 431 | 20230918 | 132000 | 2155183840 | 3460 | 3460 | 3460 | 3460 | 1 |
| 432 | 20230918 | 131900 | 2155180380 | 3455 | 3460 | 3460 | 3455 | 280 |
| 433 | 20230918 | 131800 | 2154212730 | 3460 | 3460 | 3460 | 3455 | 360 |
| 434 | 20230918 | 131700 | 2152967620 | 3455 | 3455 | 3455 | 3455 | 740 |
| 435 | 20230918 | 131600 | 2150410920 | 3455 | 3450 | 3455 | 3450 | 581 |
| 436 | 20230918 | 131500 | 2148404030 | 3445 | 3445 | 3445 | 3445 | 88 |
| 437 | 20230918 | 131400 | 2148100870 | 3450 | 3450 | 3450 | 3445 | 23 |
| 438 | 20230918 | 131300 | 2148021570 | 3450 | 3450 | 3450 | 3450 | 10 |
| 439 | 20230918 | 131200 | 2147987070 | 3450 | 3455 | 3455 | 3450 | 360 |
| 440 | 20230918 | 131100 | 2146743320 | 3455 | 3445 | 3455 | 3445 | 301 |
| 441 | 20230918 | 131000 | 2145706365 | 3450 | 3450 | 3455 | 3450 | 55 |
| 442 | 20230918 | 130900 | 2145516610 | 3450 | 3450 | 3450 | 3450 | 164 |
| 443 | 20230918 | 130800 | 2144950810 | 3445 | 3445 | 3445 | 3440 | 2969 |
| 444 | 20230918 | 130700 | 2134733085 | 3445 | 3460 | 3460 | 3445 | 13158 |
| 445 | 20230918 | 130600 | 2089296560 | 3465 | 3460 | 3465 | 3460 | 20 |
| 446 | 20230918 | 130500 | 2089227355 | 3465 | 3465 | 3465 | 3465 | 4 |
| 447 | 20230918 | 130400 | 2089213495 | 3465 | 3465 | 3465 | 3465 | 596 |
| 448 | 20230918 | 130300 | 2087148355 | 3465 | 3465 | 3465 | 3465 | 0 |
| 449 | 20230918 | 130200 | 2087148355 | 3465 | 3465 | 3465 | 3465 | 0 |
| 450 | 20230918 | 130100 | 2087148355 | 3465 | 3480 | 3485 | 3465 | 822 |
| 451 | 20230918 | 130000 | 2084298590 | 3490 | 3490 | 3490 | 3490 | 500 |
| 452 | 20230918 | 125900 | 2082553590 | 3500 | 3465 | 3500 | 3450 | 7213 |
| 453 | 20230918 | 125800 | 2057427425 | 3470 | 3470 | 3470 | 3470 | 10 |
| 454 | 20230918 | 125700 | 2057392725 | 3470 | 3490 | 3490 | 3470 | 666 |
| 455 | 20230918 | 125600 | 2055068715 | 3490 | 3460 | 3500 | 3460 | 11433 |
| 456 | 20230918 | 125500 | 2015139480 | 3455 | 3465 | 3465 | 3455 | 4 |
| 457 | 20230918 | 125400 | 2015125635 | 3455 | 3455 | 3455 | 3455 | 219 |
| 458 | 20230918 | 125300 | 2014368990 | 3460 | 3455 | 3500 | 3455 | 5998 |
| 459 | 20230918 | 125200 | 1993539975 | 3455 | 3445 | 3455 | 3445 | 219 |
| 460 | 20230918 | 125100 | 1992784905 | 3450 | 3450 | 3450 | 3450 | 11 |
| 461 | 20230918 | 125000 | 1992746955 | 3450 | 3450 | 3450 | 3445 | 2857 |
| 462 | 20230918 | 124900 | 1982903530 | 3450 | 3450 | 3450 | 3450 | 3 |
| 463 | 20230918 | 124800 | 1982893180 | 3450 | 3450 | 3450 | 3450 | 1 |
| 464 | 20230918 | 124700 | 1982889730 | 3445 | 3445 | 3445 | 3445 | 0 |
| 465 | 20230918 | 124600 | 1982889730 | 3445 | 3445 | 3445 | 3445 | 6 |
| 466 | 20230918 | 124500 | 1982869060 | 3445 | 3445 | 3445 | 3445 | 124 |
| 467 | 20230918 | 124400 | 1982441880 | 3450 | 3440 | 3455 | 3440 | 59 |
| 468 | 20230918 | 124300 | 1982238570 | 3445 | 3440 | 3445 | 3440 | 1625 |
| 469 | 20230918 | 124200 | 1976646915 | 3445 | 3440 | 3445 | 3440 | 653 |
| 470 | 20230918 | 124100 | 1974397335 | 3440 | 3440 | 3445 | 3440 | 462 |
| 471 | 20230918 | 124000 | 1972807805 | 3440 | 3445 | 3445 | 3440 | 502 |
| 472 | 20230918 | 123900 | 1971080070 | 3445 | 3445 | 3445 | 3440 | 1322 |
| 473 | 20230918 | 123800 | 1966526990 | 3445 | 3450 | 3450 | 3445 | 1792 |
| 474 | 20230918 | 123700 | 1960352850 | 3450 | 3450 | 3450 | 3445 | 41 |
| 475 | 20230918 | 123600 | 1960211500 | 3450 | 3450 | 3460 | 3450 | 1036 |
| 476 | 20230918 | 123500 | 1956637290 | 3450 | 3450 | 3450 | 3445 | 3062 |
| 477 | 20230918 | 123400 | 1946078405 | 3445 | 3450 | 3450 | 3445 | 470 |
| 478 | 20230918 | 123300 | 1944458805 | 3450 | 3450 | 3450 | 3445 | 9149 |
| 479 | 20230918 | 123200 | 1912898370 | 3455 | 3450 | 3455 | 3450 | 641 |
| 480 | 20230918 | 123100 | 1910686405 | 3455 | 3450 | 3460 | 3450 | 3718 |
| 481 | 20230918 | 123000 | 1897840270 | 3455 | 3455 | 3455 | 3450 | 5510 |
| 482 | 20230918 | 122900 | 1878816965 | 3455 | 3450 | 3455 | 3450 | 263 |
| 483 | 20230918 | 122800 | 1877909300 | 3450 | 3455 | 3455 | 3450 | 4 |
| 484 | 20230918 | 122700 | 1877895490 | 3455 | 3460 | 3460 | 3455 | 1161 |
| 485 | 20230918 | 122600 | 1873884225 | 3460 | 3460 | 3460 | 3460 | 1 |
| 486 | 20230918 | 122500 | 1873880765 | 3455 | 3455 | 3455 | 3455 | 2620 |
| 487 | 20230918 | 122400 | 1864828665 | 3455 | 3455 | 3455 | 3455 | 2566 |
| 488 | 20230918 | 122300 | 1855963135 | 3465 | 3455 | 3465 | 3455 | 200 |
| 489 | 20230918 | 122200 | 1855271635 | 3460 | 3460 | 3460 | 3460 | 1390 |
| 490 | 20230918 | 122100 | 1850462235 | 3460 | 3460 | 3460 | 3460 | 2396 |
| 491 | 20230918 | 122000 | 1842172075 | 3460 | 3460 | 3460 | 3460 | 83 |
| 492 | 20230918 | 121900 | 1841884895 | 3460 | 3460 | 3460 | 3460 | 629 |
| 493 | 20230918 | 121800 | 1839708555 | 3460 | 3460 | 3460 | 3455 | 2345 |
| 494 | 20230918 | 121700 | 1831602760 | 3460 | 3460 | 3460 | 3460 | 0 |
| 495 | 20230918 | 121600 | 1831602760 | 3460 | 3460 | 3460 | 3455 | 4016 |
| 496 | 20230918 | 121500 | 1817726150 | 3460 | 3460 | 3460 | 3460 | 0 |
| 497 | 20230918 | 121400 | 1817726150 | 3460 | 3460 | 3460 | 3460 | 596 |
| 498 | 20230918 | 121300 | 1815663990 | 3460 | 3465 | 3465 | 3460 | 2449 |
| 499 | 20230918 | 121200 | 1807189945 | 3470 | 3465 | 3470 | 3460 | 230 |
| 500 | 20230918 | 121100 | 1806393130 | 3470 | 3460 | 3470 | 3460 | 2829 |
| 501 | 20230918 | 121000 | 1796594475 | 3460 | 3465 | 3465 | 3460 | 2621 |
| 502 | 20230918 | 120900 | 1787525315 | 3470 | 3465 | 3470 | 3465 | 814 |
| 503 | 20230918 | 120800 | 1784703750 | 3470 | 3470 | 3470 | 3470 | 1698 |
| 504 | 20230918 | 120700 | 1778811690 | 3465 | 3465 | 3465 | 3465 | 511 |
| 505 | 20230918 | 120600 | 1777041075 | 3465 | 3465 | 3465 | 3465 | 90 |
| 506 | 20230918 | 120500 | 1776729225 | 3465 | 3465 | 3465 | 3465 | 408 |
| 507 | 20230918 | 120400 | 1775315505 | 3465 | 3465 | 3465 | 3465 | 1992 |
| 508 | 20230918 | 120300 | 1768413225 | 3465 | 3465 | 3465 | 3465 | 818 |
| 509 | 20230918 | 120200 | 1765578855 | 3465 | 3465 | 3465 | 3465 | 17 |
| 510 | 20230918 | 120100 | 1765519950 | 3470 | 3465 | 3470 | 3465 | 201 |
| 511 | 20230918 | 120000 | 1764822980 | 3465 | 3465 | 3465 | 3465 | 2 |
| 512 | 20230918 | 115900 | 1764816050 | 3465 | 3465 | 3465 | 3465 | 90 |
| 513 | 20230918 | 115800 | 1764504200 | 3465 | 3465 | 3465 | 3465 | 607 |
| 514 | 20230918 | 115700 | 1762400945 | 3465 | 3460 | 3465 | 3460 | 412 |
| 515 | 20230918 | 115600 | 1760973375 | 3460 | 3460 | 3460 | 3460 | 2563 |
| 516 | 20230918 | 115500 | 1752105395 | 3460 | 3470 | 3470 | 3455 | 10133 |
| 517 | 20230918 | 115400 | 1717039700 | 3465 | 3465 | 3465 | 3465 | 5639 |
| 518 | 20230918 | 115300 | 1697500565 | 3465 | 3470 | 3470 | 3465 | 241 |
| 519 | 20230918 | 115200 | 1696665295 | 3465 | 3470 | 3470 | 3465 | 297 |
| 520 | 20230918 | 115100 | 1695635190 | 3470 | 3470 | 3470 | 3470 | 3973 |
| 521 | 20230918 | 115000 | 1681848880 | 3475 | 3470 | 3475 | 3470 | 529 |
| 522 | 20230918 | 114900 | 1680013240 | 3470 | 3475 | 3475 | 3470 | 120 |
| 523 | 20230918 | 114800 | 1679596340 | 3475 | 3470 | 3475 | 3470 | 101 |
| 524 | 20230918 | 114700 | 1679245370 | 3475 | 3475 | 3475 | 3475 | 500 |
| 525 | 20230918 | 114600 | 1677507870 | 3475 | 3475 | 3475 | 3475 | 303 |
| 526 | 20230918 | 114500 | 1676454945 | 3475 | 3475 | 3475 | 3475 | 953 |
| 527 | 20230918 | 114400 | 1673143270 | 3480 | 3475 | 3480 | 3475 | 610 |
| 528 | 20230918 | 114300 | 1671023510 | 3475 | 3475 | 3475 | 3475 | 1 |
| 529 | 20230918 | 114200 | 1671020035 | 3475 | 3470 | 3485 | 3470 | 586 |
| 530 | 20230918 | 114100 | 1668986180 | 3470 | 3470 | 3475 | 3470 | 1104 |
| 531 | 20230918 | 114000 | 1665154800 | 3475 | 3475 | 3475 | 3470 | 562 |
| 532 | 20230918 | 113900 | 1663201870 | 3480 | 3475 | 3480 | 3475 | 1310 |
| 533 | 20230918 | 113800 | 1658648195 | 3475 | 3475 | 3475 | 3475 | 101 |
| 534 | 20230918 | 113700 | 1658297220 | 3480 | 3475 | 3485 | 3470 | 4135 |
| 535 | 20230918 | 113600 | 1643929620 | 3475 | 3480 | 3480 | 3475 | 74 |
| 536 | 20230918 | 113500 | 1643672445 | 3475 | 3480 | 3480 | 3475 | 1629 |
| 537 | 20230918 | 113400 | 1638010670 | 3480 | 3480 | 3480 | 3475 | 1081 |
| 538 | 20230918 | 113300 | 1634251495 | 3480 | 3480 | 3480 | 3480 | 171 |
| 539 | 20230918 | 113200 | 1633656415 | 3480 | 3480 | 3480 | 3480 | 2089 |
| 540 | 20230918 | 113100 | 1626386695 | 3480 | 3480 | 3480 | 3480 | 1507 |
| 541 | 20230918 | 113000 | 1621142335 | 3480 | 3480 | 3480 | 3480 | 0 |
| 542 | 20230918 | 112900 | 1621142335 | 3480 | 3485 | 3485 | 3480 | 130 |
| 543 | 20230918 | 112800 | 1620689435 | 3485 | 3480 | 3485 | 3480 | 7 |
| 544 | 20230918 | 112700 | 1620665050 | 3485 | 3480 | 3485 | 3480 | 454 |
| 545 | 20230918 | 112600 | 1619084500 | 3480 | 3485 | 3490 | 3480 | 2928 |
| 546 | 20230918 | 112500 | 1608881655 | 3485 | 3490 | 3490 | 3485 | 615 |
| 547 | 20230918 | 112400 | 1606738375 | 3485 | 3490 | 3490 | 3485 | 65 |
| 548 | 20230918 | 112300 | 1606511795 | 3490 | 3495 | 3495 | 3490 | 929 |
| 549 | 20230918 | 112200 | 1603269335 | 3490 | 3485 | 3495 | 3485 | 599 |
| 550 | 20230918 | 112100 | 1601178610 | 3485 | 3495 | 3495 | 3485 | 4044 |
| 551 | 20230918 | 112000 | 1587064680 | 3500 | 3500 | 3500 | 3500 | 147 |
| 552 | 20230918 | 111900 | 1586550180 | 3500 | 3500 | 3500 | 3495 | 2038 |
| 553 | 20230918 | 111800 | 1579424830 | 3500 | 3500 | 3500 | 3500 | 8 |
| 554 | 20230918 | 111700 | 1579396830 | 3500 | 3500 | 3500 | 3500 | 266 |
| 555 | 20230918 | 111600 | 1578465830 | 3505 | 3500 | 3505 | 3500 | 201 |
| 556 | 20230918 | 111500 | 1577761825 | 3500 | 3500 | 3500 | 3495 | 259 |
| 557 | 20230918 | 111400 | 1576856325 | 3500 | 3500 | 3500 | 3500 | 91 |
| 558 | 20230918 | 111300 | 1576537825 | 3500 | 3500 | 3500 | 3500 | 306 |
| 559 | 20230918 | 111200 | 1575466825 | 3500 | 3500 | 3500 | 3500 | 100 |
| 560 | 20230918 | 111100 | 1575116825 | 3500 | 3505 | 3505 | 3500 | 501 |
| 561 | 20230918 | 111000 | 1573363320 | 3500 | 3500 | 3500 | 3500 | 0 |
| 562 | 20230918 | 110900 | 1573363320 | 3500 | 3505 | 3505 | 3500 | 601 |
| 563 | 20230918 | 110800 | 1571257320 | 3505 | 3500 | 3505 | 3500 | 138 |
| 564 | 20230918 | 110700 | 1570774180 | 3495 | 3495 | 3495 | 3495 | 0 |
| 565 | 20230918 | 110600 | 1570774180 | 3495 | 3495 | 3495 | 3495 | 100 |
| 566 | 20230918 | 110500 | 1570424680 | 3490 | 3490 | 3490 | 3490 | 329 |
| 567 | 20230918 | 110400 | 1569276470 | 3495 | 3495 | 3495 | 3495 | 747 |
| 568 | 20230918 | 110300 | 1566665705 | 3500 | 3500 | 3500 | 3500 | 1800 |
| 569 | 20230918 | 110200 | 1560365705 | 3500 | 3500 | 3500 | 3495 | 9 |
| 570 | 20230918 | 110100 | 1560334230 | 3495 | 3490 | 3495 | 3490 | 81 |
| 571 | 20230918 | 110000 | 1560051285 | 3490 | 3495 | 3495 | 3490 | 121 |
| 572 | 20230918 | 105900 | 1559628890 | 3495 | 3495 | 3495 | 3495 | 535 |
| 573 | 20230918 | 105800 | 1557759065 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 574 | 20230918 | 105700 | 1554269065 | 3500 | 3500 | 3500 | 3500 | 0 |
| 575 | 20230918 | 105600 | 1554269065 | 3500 | 3500 | 3500 | 3500 | 11 |
| 576 | 20230918 | 105500 | 1554230565 | 3490 | 3490 | 3490 | 3490 | 2753 |
| 577 | 20230918 | 105400 | 1544622595 | 3490 | 3505 | 3505 | 3490 | 14759 |
| 578 | 20230918 | 105300 | 1493012730 | 3505 | 3505 | 3505 | 3505 | 107 |
| 579 | 20230918 | 105200 | 1492637695 | 3505 | 3510 | 3510 | 3505 | 2782 |
| 580 | 20230918 | 105100 | 1482884135 | 3510 | 3505 | 3510 | 3505 | 138 |
| 581 | 20230918 | 105000 | 1482400000 | 3505 | 3505 | 3505 | 3505 | 20 |
| 582 | 20230918 | 104900 | 1482329900 | 3510 | 3505 | 3510 | 3505 | 117 |
| 583 | 20230918 | 104800 | 1481919310 | 3505 | 3505 | 3520 | 3505 | 653 |
| 584 | 20230918 | 104700 | 1479630355 | 3515 | 3510 | 3515 | 3510 | 110 |
| 585 | 20230918 | 104600 | 1479244225 | 3510 | 3505 | 3510 | 3505 | 1131 |
| 586 | 20230918 | 104500 | 1475275070 | 3505 | 3505 | 3505 | 3505 | 169 |
| 587 | 20230918 | 104400 | 1474682725 | 3505 | 3505 | 3505 | 3505 | 326 |
| 588 | 20230918 | 104300 | 1473540095 | 3505 | 3505 | 3505 | 3505 | 1255 |
| 589 | 20230918 | 104200 | 1469141320 | 3500 | 3500 | 3500 | 3500 | 53 |
| 590 | 20230918 | 104100 | 1468955820 | 3500 | 3505 | 3505 | 3500 | 5018 |
| 591 | 20230918 | 104000 | 1451383480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 592 | 20230918 | 103900 | 1451383480 | 3510 | 3515 | 3515 | 3510 | 6106 |
| 593 | 20230918 | 103800 | 1429932145 | 3515 | 3515 | 3515 | 3515 | 145 |
| 594 | 20230918 | 103700 | 1429422470 | 3510 | 3510 | 3510 | 3510 | 218 |
| 595 | 20230918 | 103600 | 1428657290 | 3510 | 3515 | 3515 | 3510 | 299 |
| 596 | 20230918 | 103500 | 1427607795 | 3505 | 3505 | 3505 | 3505 | 140 |
| 597 | 20230918 | 103400 | 1427117095 | 3505 | 3500 | 3505 | 3500 | 874 |
| 598 | 20230918 | 103300 | 1424057530 | 3500 | 3515 | 3515 | 3500 | 6017 |
| 599 | 20230918 | 103200 | 1402968590 | 3525 | 3520 | 3525 | 3515 | 1937 |
| 600 | 20230918 | 103100 | 1396156005 | 3520 | 3525 | 3525 | 3520 | 1086 |
| 601 | 20230918 | 103000 | 1392333280 | 3525 | 3530 | 3530 | 3525 | 3284 |
| 602 | 20230918 | 102900 | 1380753775 | 3530 | 3535 | 3535 | 3530 | 710 |
| 603 | 20230918 | 102800 | 1378246475 | 3535 | 3530 | 3535 | 3530 | 3208 |
| 604 | 20230918 | 102700 | 1366921925 | 3530 | 3535 | 3535 | 3530 | 2615 |
| 605 | 20230918 | 102600 | 1357678420 | 3540 | 3540 | 3540 | 3540 | 20 |
| 606 | 20230918 | 102500 | 1357607620 | 3540 | 3540 | 3545 | 3540 | 1559 |
| 607 | 20230918 | 102400 | 1352086260 | 3545 | 3540 | 3545 | 3540 | 1103 |
| 608 | 20230918 | 102300 | 1348178725 | 3545 | 3545 | 3545 | 3545 | 760 |
| 609 | 20230918 | 102200 | 1345484525 | 3545 | 3545 | 3545 | 3540 | 645 |
| 610 | 20230918 | 102100 | 1343200915 | 3545 | 3555 | 3555 | 3545 | 1282 |
| 611 | 20230918 | 102000 | 1338656215 | 3550 | 3545 | 3550 | 3545 | 976 |
| 612 | 20230918 | 101900 | 1335193360 | 3545 | 3545 | 3550 | 3545 | 1510 |
| 613 | 20230918 | 101800 | 1329839275 | 3545 | 3545 | 3545 | 3540 | 1870 |
| 614 | 20230918 | 101700 | 1323210535 | 3545 | 3555 | 3560 | 3545 | 2343 |
| 615 | 20230918 | 101600 | 1314899065 | 3560 | 3535 | 3560 | 3535 | 18476 |
| 616 | 20230918 | 101500 | 1249372730 | 3535 | 3540 | 3540 | 3535 | 634 |
| 617 | 20230918 | 101400 | 1247128375 | 3540 | 3540 | 3540 | 3535 | 926 |
| 618 | 20230918 | 101300 | 1243852835 | 3540 | 3535 | 3540 | 3535 | 2780 |
| 619 | 20230918 | 101200 | 1234016930 | 3535 | 3550 | 3550 | 3535 | 4893 |
| 620 | 20230918 | 101100 | 1216694885 | 3550 | 3535 | 3550 | 3535 | 12010 |
| 621 | 20230918 | 101000 | 1174176940 | 3535 | 3530 | 3535 | 3530 | 2141 |
| 622 | 20230918 | 100900 | 1166619090 | 3525 | 3530 | 3530 | 3525 | 2207 |
| 623 | 20230918 | 100800 | 1158828415 | 3525 | 3525 | 3530 | 3520 | 2192 |
| 624 | 20230918 | 100700 | 1151103820 | 3520 | 3525 | 3525 | 3520 | 3707 |
| 625 | 20230918 | 100600 | 1138041705 | 3505 | 3520 | 3530 | 3505 | 5825 |
| 626 | 20230918 | 100500 | 1117515275 | 3530 | 3520 | 3530 | 3520 | 1777 |
| 627 | 20230918 | 100400 | 1111254910 | 3520 | 3510 | 3520 | 3510 | 11314 |
| 628 | 20230918 | 100300 | 1071490100 | 3515 | 3515 | 3515 | 3515 | 1 |
| 629 | 20230918 | 100200 | 1071486585 | 3510 | 3505 | 3510 | 3505 | 1514 |
| 630 | 20230918 | 100100 | 1066179945 | 3505 | 3510 | 3510 | 3505 | 609 |
| 631 | 20230918 | 100000 | 1064042930 | 3510 | 3510 | 3510 | 3510 | 1004 |
| 632 | 20230918 | 095900 | 1060518890 | 3505 | 3505 | 3505 | 3505 | 2299 |
| 633 | 20230918 | 095800 | 1052460895 | 3505 | 3510 | 3510 | 3505 | 988 |
| 634 | 20230918 | 095700 | 1048996140 | 3520 | 3515 | 3520 | 3515 | 53 |
| 635 | 20230918 | 095600 | 1048809635 | 3515 | 3525 | 3525 | 3515 | 5066 |
| 636 | 20230918 | 095500 | 1030979950 | 3525 | 3505 | 3525 | 3505 | 10652 |
| 637 | 20230918 | 095400 | 993514030 | 3500 | 3500 | 3500 | 3500 | 977 |
| 638 | 20230918 | 095300 | 990094530 | 3500 | 3500 | 3500 | 3495 | 257 |
| 639 | 20230918 | 095200 | 989195035 | 3510 | 3490 | 3510 | 3490 | 165 |
| 640 | 20230918 | 095100 | 988618945 | 3490 | 3490 | 3510 | 3490 | 1136 |
| 641 | 20230918 | 095000 | 984654185 | 3490 | 3495 | 3495 | 3490 | 3817 |
| 642 | 20230918 | 094900 | 971329815 | 3510 | 3510 | 3510 | 3510 | 286 |
| 643 | 20230918 | 094800 | 970325955 | 3495 | 3510 | 3510 | 3495 | 53 |
| 644 | 20230918 | 094700 | 970140675 | 3510 | 3495 | 3510 | 3495 | 5563 |
| 645 | 20230918 | 094600 | 950633970 | 3505 | 3505 | 3505 | 3490 | 155 |
| 646 | 20230918 | 094500 | 950090995 | 3510 | 3500 | 3510 | 3485 | 2993 |
| 647 | 20230918 | 094400 | 939648920 | 3490 | 3485 | 3510 | 3485 | 3454 |
| 648 | 20230918 | 094300 | 927580050 | 3485 | 3485 | 3490 | 3480 | 1145 |
| 649 | 20230918 | 094200 | 923591195 | 3490 | 3490 | 3490 | 3485 | 294 |
| 650 | 20230918 | 094100 | 922566300 | 3485 | 3490 | 3495 | 3480 | 6634 |
| 651 | 20230918 | 094000 | 899461760 | 3490 | 3495 | 3495 | 3490 | 1111 |
| 652 | 20230918 | 093900 | 895584350 | 3495 | 3490 | 3495 | 3485 | 816 |
| 653 | 20230918 | 093800 | 892740400 | 3490 | 3495 | 3495 | 3490 | 2494 |
| 654 | 20230918 | 093700 | 884036290 | 3490 | 3515 | 3515 | 3490 | 200 |
| 655 | 20230918 | 093600 | 883336945 | 3500 | 3510 | 3510 | 3490 | 765 |
| 656 | 20230918 | 093500 | 880658885 | 3490 | 3510 | 3525 | 3490 | 4422 |
| 657 | 20230918 | 093400 | 865179175 | 3510 | 3490 | 3510 | 3490 | 1299 |
| 658 | 20230918 | 093300 | 860633985 | 3500 | 3495 | 3500 | 3495 | 532 |
| 659 | 20230918 | 093200 | 858773760 | 3500 | 3510 | 3510 | 3475 | 6544 |
| 660 | 20230918 | 093100 | 835929395 | 3490 | 3490 | 3500 | 3475 | 7870 |
| 661 | 20230918 | 093000 | 808492005 | 3510 | 3490 | 3510 | 3490 | 2038 |
| 662 | 20230918 | 092900 | 801379090 | 3510 | 3495 | 3510 | 3485 | 6488 |
| 663 | 20230918 | 092800 | 778646615 | 3495 | 3500 | 3500 | 3490 | 1659 |
| 664 | 20230918 | 092700 | 772850030 | 3495 | 3505 | 3505 | 3495 | 3243 |
| 665 | 20230918 | 092600 | 761498445 | 3510 | 3505 | 3510 | 3505 | 2159 |
| 666 | 20230918 | 092500 | 753924250 | 3505 | 3510 | 3515 | 3505 | 5586 |
| 667 | 20230918 | 092400 | 734324760 | 3515 | 3520 | 3520 | 3515 | 8024 |
| 668 | 20230918 | 092300 | 706084085 | 3525 | 3525 | 3525 | 3525 | 1432 |
| 669 | 20230918 | 092200 | 701036285 | 3525 | 3525 | 3525 | 3520 | 9798 |
| 670 | 20230918 | 092100 | 666507345 | 3530 | 3535 | 3535 | 3530 | 2176 |
| 671 | 20230918 | 092000 | 658825505 | 3535 | 3535 | 3535 | 3525 | 3442 |
| 672 | 20230918 | 091900 | 646668835 | 3535 | 3530 | 3545 | 3525 | 3882 |
| 673 | 20230918 | 091800 | 632951870 | 3530 | 3550 | 3555 | 3525 | 10562 |
| 674 | 20230918 | 091700 | 595587570 | 3555 | 3555 | 3565 | 3550 | 5482 |
| 675 | 20230918 | 091600 | 576087210 | 3555 | 3540 | 3555 | 3540 | 3236 |
| 676 | 20230918 | 091500 | 564595060 | 3540 | 3560 | 3560 | 3540 | 3861 |
| 677 | 20230918 | 091400 | 550888475 | 3560 | 3560 | 3565 | 3555 | 9212 |
| 678 | 20230918 | 091300 | 518094750 | 3560 | 3550 | 3565 | 3550 | 20865 |
| 679 | 20230918 | 091200 | 443863225 | 3555 | 3545 | 3555 | 3540 | 15794 |
| 680 | 20230918 | 091100 | 387768140 | 3545 | 3525 | 3545 | 3520 | 12475 |
| 681 | 20230918 | 091000 | 343746945 | 3525 | 3520 | 3525 | 3515 | 2345 |
| 682 | 20230918 | 090900 | 335494645 | 3525 | 3525 | 3535 | 3525 | 2065 |
| 683 | 20230918 | 090800 | 328212735 | 3540 | 3550 | 3550 | 3525 | 15574 |
| 684 | 20230918 | 090700 | 273061715 | 3550 | 3525 | 3550 | 3525 | 24594 |
| 685 | 20230918 | 090600 | 186046195 | 3525 | 3535 | 3535 | 3515 | 9221 |
| 686 | 20230918 | 090500 | 153564280 | 3530 | 3525 | 3530 | 3510 | 6785 |
| 687 | 20230918 | 090400 | 129658520 | 3525 | 3510 | 3525 | 3475 | 10879 |
| 688 | 20230918 | 090300 | 91445380 | 3510 | 3470 | 3515 | 3465 | 8369 |
| 689 | 20230918 | 090200 | 62156980 | 3465 | 3475 | 3480 | 3460 | 5540 |
| 690 | 20230918 | 090100 | 42969720 | 3460 | 3460 | 3485 | 3460 | 1315 |
| 691 | 20230918 | 090000 | 38418195 | 3455 | 3495 | 3495 | 3445 | 10803 |