33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 201100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 21741 |
| 3 | 20230921 | 201000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 4 | 20230921 | 200900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 5 | 20230921 | 200800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 6 | 20230921 | 200700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 7 | 20230921 | 200600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 8 | 20230921 | 200500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 9 | 20230921 | 200400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 10 | 20230921 | 200300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 11 | 20230921 | 200200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 12 | 20230921 | 200100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 13 | 20230921 | 200000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 14 | 20230921 | 195900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 15 | 20230921 | 195800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 16 | 20230921 | 195700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 17 | 20230921 | 195600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 18 | 20230921 | 195500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 19 | 20230921 | 195400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 20 | 20230921 | 195300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 21 | 20230921 | 195200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 22 | 20230921 | 195100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 23 | 20230921 | 195000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 24 | 20230921 | 194900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 25 | 20230921 | 194800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 26 | 20230921 | 194700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 27 | 20230921 | 194600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 28 | 20230921 | 194500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 29 | 20230921 | 194400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 30 | 20230921 | 194300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 31 | 20230921 | 194200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 32 | 20230921 | 194100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 21741 |
| 33 | 20230921 | 194000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 34 | 20230921 | 193900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 35 | 20230921 | 193800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 36 | 20230921 | 193700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 37 | 20230921 | 193600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 38 | 20230921 | 193500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 39 | 20230921 | 193400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 40 | 20230921 | 193300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 41 | 20230921 | 193200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 42 | 20230921 | 193100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 43 | 20230921 | 193000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 44 | 20230921 | 192900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 45 | 20230921 | 192800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 46 | 20230921 | 192700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 47 | 20230921 | 192600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 48 | 20230921 | 192500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 49 | 20230921 | 192400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 50 | 20230921 | 192300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 51 | 20230921 | 192200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 52 | 20230921 | 192100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 53 | 20230921 | 192000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 54 | 20230921 | 191900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 55 | 20230921 | 191800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 56 | 20230921 | 191700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 57 | 20230921 | 191600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 58 | 20230921 | 191500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 59 | 20230921 | 191400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 60 | 20230921 | 191300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 61 | 20230921 | 191200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 62 | 20230921 | 191100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 21741 |
| 63 | 20230921 | 191000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 64 | 20230921 | 190900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 65 | 20230921 | 190800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 66 | 20230921 | 190700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 67 | 20230921 | 190600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 68 | 20230921 | 190500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 69 | 20230921 | 190400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 70 | 20230921 | 190300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 71 | 20230921 | 190200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 72 | 20230921 | 190100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 73 | 20230921 | 190000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 74 | 20230921 | 185900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 75 | 20230921 | 185800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 76 | 20230921 | 185700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 77 | 20230921 | 185600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 78 | 20230921 | 185500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 79 | 20230921 | 185400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 80 | 20230921 | 185300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 81 | 20230921 | 185200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 82 | 20230921 | 185100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 83 | 20230921 | 185000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 84 | 20230921 | 184900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 85 | 20230921 | 184800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 86 | 20230921 | 184700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 87 | 20230921 | 184600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 88 | 20230921 | 184500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 89 | 20230921 | 184400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 90 | 20230921 | 184300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 91 | 20230921 | 184200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 92 | 20230921 | 184100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 21741 |
| 93 | 20230921 | 184000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 94 | 20230921 | 183900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 95 | 20230921 | 183800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 96 | 20230921 | 183700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 97 | 20230921 | 183600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 98 | 20230921 | 183500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 99 | 20230921 | 183400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 100 | 20230921 | 183300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 101 | 20230921 | 183200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 102 | 20230921 | 183100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 103 | 20230921 | 183000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 104 | 20230921 | 182900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 105 | 20230921 | 182800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 106 | 20230921 | 182700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 107 | 20230921 | 182600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 108 | 20230921 | 182500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 109 | 20230921 | 182400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 110 | 20230921 | 182300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 111 | 20230921 | 182200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 112 | 20230921 | 182100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 113 | 20230921 | 182000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 114 | 20230921 | 181900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 115 | 20230921 | 181800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 116 | 20230921 | 181700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 117 | 20230921 | 181600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 118 | 20230921 | 181500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 119 | 20230921 | 181400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 120 | 20230921 | 181300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 121 | 20230921 | 181200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 122 | 20230921 | 181100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 21741 |
| 123 | 20230921 | 181000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 124 | 20230921 | 180900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 125 | 20230921 | 180800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 126 | 20230921 | 180700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 127 | 20230921 | 180600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 128 | 20230921 | 180500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 129 | 20230921 | 180400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 130 | 20230921 | 180300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 131 | 20230921 | 180200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 132 | 20230921 | 180100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 133 | 20230921 | 180000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 134 | 20230921 | 175900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 135 | 20230921 | 175800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 136 | 20230921 | 175700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 137 | 20230921 | 175600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 138 | 20230921 | 175500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 139 | 20230921 | 175400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 140 | 20230921 | 175300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 141 | 20230921 | 175200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 142 | 20230921 | 175100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 143 | 20230921 | 175000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 144 | 20230921 | 174900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 145 | 20230921 | 174800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 146 | 20230921 | 174700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 147 | 20230921 | 174600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 148 | 20230921 | 174500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 149 | 20230921 | 174400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 150 | 20230921 | 174300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 151 | 20230921 | 174200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 152 | 20230921 | 174100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 21741 |
| 153 | 20230921 | 174000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 154 | 20230921 | 173900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 155 | 20230921 | 173800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 156 | 20230921 | 173700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 157 | 20230921 | 173600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 158 | 20230921 | 173500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 159 | 20230921 | 173400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 160 | 20230921 | 173300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 161 | 20230921 | 173200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 162 | 20230921 | 173100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 163 | 20230921 | 173000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 164 | 20230921 | 172900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 165 | 20230921 | 172800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 166 | 20230921 | 172700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 167 | 20230921 | 172600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 168 | 20230921 | 172500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 169 | 20230921 | 172400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 170 | 20230921 | 172300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 171 | 20230921 | 172200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 172 | 20230921 | 172100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 173 | 20230921 | 172000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 174 | 20230921 | 171900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 175 | 20230921 | 171800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 176 | 20230921 | 171700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 177 | 20230921 | 171600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 178 | 20230921 | 171500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 179 | 20230921 | 171400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 180 | 20230921 | 171300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 181 | 20230921 | 171200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 182 | 20230921 | 171100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 21741 |
| 183 | 20230921 | 171000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 184 | 20230921 | 170900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 185 | 20230921 | 170800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 186 | 20230921 | 170700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 187 | 20230921 | 170600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 188 | 20230921 | 170500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 189 | 20230921 | 170400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 190 | 20230921 | 170300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 191 | 20230921 | 170200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 192 | 20230921 | 170100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 193 | 20230921 | 170000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 194 | 20230921 | 165900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 195 | 20230921 | 165800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 196 | 20230921 | 165700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 197 | 20230921 | 165600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 198 | 20230921 | 165500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 199 | 20230921 | 165400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 200 | 20230921 | 165300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 201 | 20230921 | 165200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 202 | 20230921 | 165100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 203 | 20230921 | 165000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 204 | 20230921 | 164900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 205 | 20230921 | 164800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 206 | 20230921 | 164700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 207 | 20230921 | 164600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 208 | 20230921 | 164500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 209 | 20230921 | 164400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 210 | 20230921 | 164300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 211 | 20230921 | 164200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 212 | 20230921 | 164100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 21741 |
| 213 | 20230921 | 164000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 214 | 20230921 | 163900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 215 | 20230921 | 163800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 216 | 20230921 | 163700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 217 | 20230921 | 163600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 218 | 20230921 | 163500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 219 | 20230921 | 163400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 220 | 20230921 | 163300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 221 | 20230921 | 163200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 222 | 20230921 | 163100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 223 | 20230921 | 163000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 224 | 20230921 | 162900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 225 | 20230921 | 162800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 226 | 20230921 | 162700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 227 | 20230921 | 162600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 228 | 20230921 | 162500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 229 | 20230921 | 162400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 230 | 20230921 | 162300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 231 | 20230921 | 162200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 232 | 20230921 | 162100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 233 | 20230921 | 162000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 234 | 20230921 | 161900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 235 | 20230921 | 161800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 236 | 20230921 | 161700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 237 | 20230921 | 161600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 238 | 20230921 | 161500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 239 | 20230921 | 161400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 240 | 20230921 | 161300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 241 | 20230921 | 161200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 242 | 20230921 | 161100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 21741 |
| 243 | 20230921 | 161000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 244 | 20230921 | 160900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 245 | 20230921 | 160800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 246 | 20230921 | 160700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 247 | 20230921 | 160600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 248 | 20230921 | 160500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 249 | 20230921 | 160400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 250 | 20230921 | 160300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 251 | 20230921 | 160200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 252 | 20230921 | 160100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 253 | 20230921 | 160000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 254 | 20230921 | 155900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 255 | 20230921 | 155800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 256 | 20230921 | 155700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 257 | 20230921 | 155600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 258 | 20230921 | 155500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 259 | 20230921 | 155400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 260 | 20230921 | 155300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 261 | 20230921 | 155200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 262 | 20230921 | 155100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 263 | 20230921 | 155000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 264 | 20230921 | 154900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 265 | 20230921 | 154800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 266 | 20230921 | 154700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 267 | 20230921 | 154600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 268 | 20230921 | 154500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 269 | 20230921 | 154400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 270 | 20230921 | 154300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 271 | 20230921 | 154200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 272 | 20230921 | 154100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 21741 |
| 273 | 20230921 | 154000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 274 | 20230921 | 153900 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 275 | 20230921 | 153800 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 276 | 20230921 | 153700 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 277 | 20230921 | 153600 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 278 | 20230921 | 153500 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 279 | 20230921 | 153400 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 280 | 20230921 | 153300 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 281 | 20230921 | 153200 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 282 | 20230921 | 153100 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 0 |
| 283 | 20230921 | 153000 | 3351246115 | 4295 | 4295 | 4295 | 4295 | 21741 |
| 284 | 20230921 | 152900 | 3257868520 | 4315 | 4315 | 4315 | 4315 | 0 |
| 285 | 20230921 | 152800 | 3257868520 | 4315 | 4315 | 4315 | 4315 | 0 |
| 286 | 20230921 | 152700 | 3257868520 | 4315 | 4315 | 4315 | 4315 | 0 |
| 287 | 20230921 | 152600 | 3257868520 | 4315 | 4315 | 4315 | 4315 | 0 |
| 288 | 20230921 | 152500 | 3257868520 | 4315 | 4315 | 4315 | 4315 | 0 |
| 289 | 20230921 | 152400 | 3257868520 | 4315 | 4315 | 4315 | 4315 | 0 |
| 290 | 20230921 | 152300 | 3257868520 | 4315 | 4315 | 4315 | 4315 | 0 |
| 291 | 20230921 | 152200 | 3257868520 | 4315 | 4315 | 4315 | 4315 | 0 |
| 292 | 20230921 | 152100 | 3257868520 | 4315 | 4315 | 4315 | 4315 | 0 |
| 293 | 20230921 | 152000 | 3257868520 | 4315 | 4315 | 4315 | 4315 | 0 |
| 294 | 20230921 | 151900 | 3257868520 | 4315 | 4330 | 4340 | 4315 | 3274 |
| 295 | 20230921 | 151800 | 3243704185 | 4330 | 4320 | 4330 | 4320 | 43 |
| 296 | 20230921 | 151700 | 3243518125 | 4330 | 4330 | 4340 | 4315 | 1630 |
| 297 | 20230921 | 151600 | 3236479775 | 4340 | 4325 | 4340 | 4315 | 797 |
| 298 | 20230921 | 151500 | 3233035830 | 4325 | 4330 | 4340 | 4325 | 1299 |
| 299 | 20230921 | 151400 | 3227416905 | 4340 | 4325 | 4340 | 4320 | 862 |
| 300 | 20230921 | 151300 | 3223686730 | 4325 | 4310 | 4325 | 4310 | 702 |
| 301 | 20230921 | 151200 | 3220654085 | 4325 | 4330 | 4330 | 4315 | 984 |
| 302 | 20230921 | 151100 | 3216399380 | 4325 | 4345 | 4345 | 4325 | 1584 |
| 303 | 20230921 | 151000 | 3209531820 | 4345 | 4350 | 4350 | 4325 | 23 |
| 304 | 20230921 | 150900 | 3209432005 | 4350 | 4355 | 4355 | 4305 | 1032 |
| 305 | 20230921 | 150800 | 3204979225 | 4355 | 4315 | 4355 | 4305 | 2286 |
| 306 | 20230921 | 150700 | 3195104815 | 4300 | 4315 | 4315 | 4300 | 3222 |
| 307 | 20230921 | 150600 | 3181245310 | 4315 | 4305 | 4315 | 4300 | 452 |
| 308 | 20230921 | 150500 | 3179300430 | 4315 | 4315 | 4315 | 4300 | 2047 |
| 309 | 20230921 | 150400 | 3170483900 | 4320 | 4335 | 4335 | 4315 | 2794 |
| 310 | 20230921 | 150300 | 3158409315 | 4335 | 4345 | 4345 | 4335 | 1786 |
| 311 | 20230921 | 150200 | 3150651565 | 4345 | 4335 | 4355 | 4325 | 913 |
| 312 | 20230921 | 150100 | 3146685095 | 4335 | 4345 | 4350 | 4335 | 36 |
| 313 | 20230921 | 150000 | 3146528735 | 4325 | 4340 | 4340 | 4325 | 134 |
| 314 | 20230921 | 145900 | 3145949110 | 4325 | 4360 | 4360 | 4325 | 240 |
| 315 | 20230921 | 145800 | 3144902745 | 4360 | 4340 | 4360 | 4325 | 5167 |
| 316 | 20230921 | 145700 | 3122546430 | 4350 | 4360 | 4360 | 4345 | 600 |
| 317 | 20230921 | 145600 | 3119936580 | 4375 | 4370 | 4375 | 4370 | 253 |
| 318 | 20230921 | 145500 | 3118830955 | 4370 | 4340 | 4370 | 4340 | 17 |
| 319 | 20230921 | 145400 | 3118756860 | 4340 | 4345 | 4345 | 4340 | 601 |
| 320 | 20230921 | 145300 | 3116147820 | 4375 | 4340 | 4375 | 4340 | 114 |
| 321 | 20230921 | 145200 | 3115652955 | 4375 | 4350 | 4375 | 4350 | 502 |
| 322 | 20230921 | 145100 | 3113464745 | 4350 | 4350 | 4350 | 4350 | 1 |
| 323 | 20230921 | 145000 | 3113460395 | 4350 | 4340 | 4350 | 4340 | 36 |
| 324 | 20230921 | 144900 | 3113304145 | 4350 | 4335 | 4355 | 4335 | 2015 |
| 325 | 20230921 | 144800 | 3104557035 | 4335 | 4340 | 4350 | 4330 | 1252 |
| 326 | 20230921 | 144700 | 3099126070 | 4340 | 4350 | 4355 | 4340 | 447 |
| 327 | 20230921 | 144600 | 3097183855 | 4355 | 4355 | 4355 | 4355 | 266 |
| 328 | 20230921 | 144500 | 3096025425 | 4355 | 4380 | 4380 | 4355 | 228 |
| 329 | 20230921 | 144400 | 3095031410 | 4380 | 4355 | 4380 | 4345 | 428 |
| 330 | 20230921 | 144300 | 3093169260 | 4360 | 4370 | 4370 | 4355 | 1330 |
| 331 | 20230921 | 144200 | 3087371970 | 4385 | 4385 | 4385 | 4385 | 1 |
| 332 | 20230921 | 144100 | 3087367585 | 4360 | 4385 | 4385 | 4360 | 422 |
| 333 | 20230921 | 144000 | 3085526470 | 4385 | 4385 | 4385 | 4365 | 181 |
| 334 | 20230921 | 143900 | 3084735860 | 4385 | 4385 | 4385 | 4385 | 292 |
| 335 | 20230921 | 143800 | 3083455440 | 4385 | 4385 | 4385 | 4385 | 0 |
| 336 | 20230921 | 143700 | 3083455440 | 4385 | 4365 | 4390 | 4360 | 410 |
| 337 | 20230921 | 143600 | 3081667460 | 4390 | 4365 | 4390 | 4365 | 462 |
| 338 | 20230921 | 143500 | 3079645050 | 4365 | 4365 | 4365 | 4365 | 1352 |
| 339 | 20230921 | 143400 | 3073743570 | 4365 | 4360 | 4365 | 4330 | 711 |
| 340 | 20230921 | 143300 | 3070645705 | 4360 | 4355 | 4360 | 4355 | 501 |
| 341 | 20230921 | 143200 | 3068463845 | 4355 | 4325 | 4355 | 4325 | 558 |
| 342 | 20230921 | 143100 | 3066048905 | 4330 | 4320 | 4330 | 4300 | 8082 |
| 343 | 20230921 | 143000 | 3031254665 | 4330 | 4345 | 4345 | 4330 | 2944 |
| 344 | 20230921 | 142900 | 3018474075 | 4345 | 4360 | 4360 | 4345 | 66 |
| 345 | 20230921 | 142800 | 3018186970 | 4360 | 4355 | 4360 | 4335 | 4257 |
| 346 | 20230921 | 142700 | 2999695075 | 4360 | 4360 | 4360 | 4360 | 1237 |
| 347 | 20230921 | 142600 | 2994301755 | 4365 | 4365 | 4365 | 4365 | 943 |
| 348 | 20230921 | 142500 | 2990185560 | 4370 | 4370 | 4395 | 4370 | 729 |
| 349 | 20230921 | 142400 | 2986999580 | 4375 | 4380 | 4385 | 4375 | 472 |
| 350 | 20230921 | 142300 | 2984931045 | 4380 | 4385 | 4385 | 4380 | 871 |
| 351 | 20230921 | 142200 | 2981115955 | 4395 | 4385 | 4395 | 4385 | 3 |
| 352 | 20230921 | 142100 | 2981102780 | 4380 | 4395 | 4395 | 4380 | 55 |
| 353 | 20230921 | 142000 | 2980861635 | 4390 | 4390 | 4390 | 4390 | 0 |
| 354 | 20230921 | 141900 | 2980861635 | 4390 | 4390 | 4390 | 4390 | 185 |
| 355 | 20230921 | 141800 | 2980049485 | 4395 | 4395 | 4395 | 4395 | 2 |
| 356 | 20230921 | 141700 | 2980040695 | 4400 | 4400 | 4400 | 4400 | 0 |
| 357 | 20230921 | 141600 | 2980040695 | 4400 | 4365 | 4400 | 4365 | 103 |
| 358 | 20230921 | 141500 | 2979588035 | 4360 | 4405 | 4410 | 4360 | 29 |
| 359 | 20230921 | 141400 | 2979461110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 360 | 20230921 | 141300 | 2979461110 | 4375 | 4375 | 4375 | 4350 | 3484 |
| 361 | 20230921 | 141200 | 2964228450 | 4375 | 4375 | 4375 | 4375 | 243 |
| 362 | 20230921 | 141100 | 2963165325 | 4375 | 4360 | 4375 | 4360 | 155 |
| 363 | 20230921 | 141000 | 2962489175 | 4360 | 4365 | 4365 | 4350 | 2607 |
| 364 | 20230921 | 140900 | 2951131415 | 4365 | 4385 | 4385 | 4365 | 5226 |
| 365 | 20230921 | 140800 | 2928263160 | 4390 | 4390 | 4390 | 4390 | 410 |
| 366 | 20230921 | 140700 | 2926463260 | 4390 | 4385 | 4390 | 4380 | 506 |
| 367 | 20230921 | 140600 | 2924244450 | 4385 | 4390 | 4390 | 4385 | 3725 |
| 368 | 20230921 | 140500 | 2907902225 | 4390 | 4390 | 4390 | 4390 | 550 |
| 369 | 20230921 | 140400 | 2905487725 | 4390 | 4390 | 4390 | 4385 | 5347 |
| 370 | 20230921 | 140300 | 2882014400 | 4390 | 4390 | 4395 | 4390 | 228 |
| 371 | 20230921 | 140200 | 2881012855 | 4390 | 4395 | 4395 | 4390 | 6129 |
| 372 | 20230921 | 140100 | 2854081235 | 4400 | 4400 | 4400 | 4400 | 1190 |
| 373 | 20230921 | 140000 | 2848845235 | 4400 | 4405 | 4405 | 4400 | 14613 |
| 374 | 20230921 | 135900 | 2784529040 | 4410 | 4410 | 4410 | 4410 | 300 |
| 375 | 20230921 | 135800 | 2783206040 | 4410 | 4410 | 4410 | 4410 | 1 |
| 376 | 20230921 | 135700 | 2783201630 | 4405 | 4405 | 4405 | 4405 | 4 |
| 377 | 20230921 | 135600 | 2783184010 | 4410 | 4410 | 4410 | 4410 | 168 |
| 378 | 20230921 | 135500 | 2782443130 | 4410 | 4410 | 4410 | 4410 | 360 |
| 379 | 20230921 | 135400 | 2780855530 | 4410 | 4410 | 4410 | 4410 | 2326 |
| 380 | 20230921 | 135300 | 2770597870 | 4410 | 4415 | 4415 | 4410 | 1377 |
| 381 | 20230921 | 135200 | 2764521155 | 4420 | 4415 | 4420 | 4415 | 1055 |
| 382 | 20230921 | 135100 | 2759863055 | 4415 | 4420 | 4425 | 4415 | 1522 |
| 383 | 20230921 | 135000 | 2753141490 | 4420 | 4420 | 4420 | 4420 | 14 |
| 384 | 20230921 | 134900 | 2753079610 | 4420 | 4420 | 4420 | 4420 | 54 |
| 385 | 20230921 | 134800 | 2752840930 | 4420 | 4420 | 4420 | 4420 | 351 |
| 386 | 20230921 | 134700 | 2751289510 | 4415 | 4420 | 4420 | 4415 | 1135 |
| 387 | 20230921 | 134600 | 2746273985 | 4420 | 4420 | 4445 | 4420 | 2761 |
| 388 | 20230921 | 134500 | 2734040405 | 4430 | 4440 | 4440 | 4430 | 44 |
| 389 | 20230921 | 134400 | 2733845275 | 4445 | 4445 | 4445 | 4445 | 100 |
| 390 | 20230921 | 134300 | 2733400775 | 4445 | 4445 | 4445 | 4445 | 0 |
| 391 | 20230921 | 134200 | 2733400775 | 4445 | 4445 | 4445 | 4445 | 1 |
| 392 | 20230921 | 134100 | 2733396330 | 4445 | 4435 | 4445 | 4430 | 8 |
| 393 | 20230921 | 134000 | 2733360815 | 4445 | 4445 | 4445 | 4445 | 3 |
| 394 | 20230921 | 133900 | 2733347480 | 4445 | 4430 | 4445 | 4430 | 106 |
| 395 | 20230921 | 133800 | 2732876940 | 4410 | 4410 | 4410 | 4410 | 0 |
| 396 | 20230921 | 133700 | 2732876940 | 4410 | 4410 | 4410 | 4410 | 300 |
| 397 | 20230921 | 133600 | 2731553940 | 4405 | 4405 | 4405 | 4405 | 0 |
| 398 | 20230921 | 133500 | 2731553940 | 4405 | 4410 | 4410 | 4405 | 652 |
| 399 | 20230921 | 133400 | 2728680160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 400 | 20230921 | 133300 | 2728680160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 401 | 20230921 | 133200 | 2728680160 | 4430 | 4430 | 4430 | 4430 | 100 |
| 402 | 20230921 | 133100 | 2728237160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 403 | 20230921 | 133000 | 2728237160 | 4430 | 4425 | 4430 | 4425 | 1170 |
| 404 | 20230921 | 132900 | 2723057560 | 4405 | 4425 | 4425 | 4405 | 1066 |
| 405 | 20230921 | 132800 | 2718351585 | 4425 | 4425 | 4425 | 4425 | 5 |
| 406 | 20230921 | 132700 | 2718329460 | 4425 | 4425 | 4425 | 4425 | 334 |
| 407 | 20230921 | 132600 | 2716851510 | 4425 | 4410 | 4425 | 4405 | 374 |
| 408 | 20230921 | 132500 | 2715203510 | 4405 | 4400 | 4430 | 4400 | 684 |
| 409 | 20230921 | 132400 | 2712186130 | 4400 | 4430 | 4430 | 4400 | 518 |
| 410 | 20230921 | 132300 | 2709905950 | 4400 | 4405 | 4410 | 4400 | 2879 |
| 411 | 20230921 | 132200 | 2697236560 | 4405 | 4410 | 4410 | 4405 | 4422 |
| 412 | 20230921 | 132100 | 2677756555 | 4410 | 4410 | 4410 | 4410 | 23 |
| 413 | 20230921 | 132000 | 2677655125 | 4410 | 4420 | 4420 | 4410 | 3750 |
| 414 | 20230921 | 131900 | 2661117130 | 4415 | 4415 | 4415 | 4415 | 500 |
| 415 | 20230921 | 131800 | 2658909630 | 4410 | 4410 | 4410 | 4410 | 800 |
| 416 | 20230921 | 131700 | 2655381630 | 4410 | 4410 | 4410 | 4410 | 0 |
| 417 | 20230921 | 131600 | 2655381630 | 4410 | 4410 | 4415 | 4410 | 1677 |
| 418 | 20230921 | 131500 | 2647983545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 419 | 20230921 | 131400 | 2647983545 | 4410 | 4410 | 4410 | 4410 | 10 |
| 420 | 20230921 | 131300 | 2647939445 | 4410 | 4425 | 4430 | 4405 | 8761 |
| 421 | 20230921 | 131200 | 2609271845 | 4425 | 4425 | 4425 | 4425 | 2 |
| 422 | 20230921 | 131100 | 2609262995 | 4425 | 4425 | 4425 | 4425 | 0 |
| 423 | 20230921 | 131000 | 2609262995 | 4425 | 4425 | 4425 | 4425 | 551 |
| 424 | 20230921 | 130900 | 2606824820 | 4415 | 4415 | 4420 | 4415 | 566 |
| 425 | 20230921 | 130800 | 2604325880 | 4415 | 4420 | 4420 | 4415 | 209 |
| 426 | 20230921 | 130700 | 2603402370 | 4415 | 4415 | 4415 | 4415 | 0 |
| 427 | 20230921 | 130600 | 2603402370 | 4415 | 4415 | 4415 | 4415 | 1620 |
| 428 | 20230921 | 130500 | 2596250070 | 4415 | 4420 | 4420 | 4415 | 96 |
| 429 | 20230921 | 130400 | 2595826225 | 4415 | 4415 | 4415 | 4415 | 30 |
| 430 | 20230921 | 130300 | 2595693775 | 4415 | 4420 | 4420 | 4415 | 1500 |
| 431 | 20230921 | 130200 | 2589067885 | 4415 | 4415 | 4415 | 4415 | 1 |
| 432 | 20230921 | 130100 | 2589063470 | 4415 | 4425 | 4425 | 4415 | 7 |
| 433 | 20230921 | 130000 | 2589032545 | 4425 | 4430 | 4430 | 4420 | 2091 |
| 434 | 20230921 | 125900 | 2579789290 | 4420 | 4420 | 4420 | 4420 | 93 |
| 435 | 20230921 | 125800 | 2579378230 | 4420 | 4425 | 4425 | 4420 | 301 |
| 436 | 20230921 | 125700 | 2578047800 | 4425 | 4430 | 4430 | 4425 | 480 |
| 437 | 20230921 | 125600 | 2575922565 | 4425 | 4440 | 4440 | 4425 | 2245 |
| 438 | 20230921 | 125500 | 2565983595 | 4435 | 4445 | 4445 | 4435 | 14 |
| 439 | 20230921 | 125400 | 2565921465 | 4430 | 4440 | 4440 | 4430 | 121 |
| 440 | 20230921 | 125300 | 2565384995 | 4440 | 4440 | 4440 | 4430 | 178 |
| 441 | 20230921 | 125200 | 2564595400 | 4440 | 4440 | 4440 | 4440 | 654 |
| 442 | 20230921 | 125100 | 2561691640 | 4440 | 4440 | 4440 | 4440 | 0 |
| 443 | 20230921 | 125000 | 2561691640 | 4440 | 4415 | 4440 | 4415 | 842 |
| 444 | 20230921 | 124900 | 2557966460 | 4410 | 4415 | 4415 | 4410 | 680 |
| 445 | 20230921 | 124800 | 2554967635 | 4415 | 4415 | 4415 | 4415 | 562 |
| 446 | 20230921 | 124700 | 2552486405 | 4410 | 4415 | 4420 | 4410 | 1573 |
| 447 | 20230921 | 124600 | 2545542200 | 4415 | 4420 | 4420 | 4415 | 4619 |
| 448 | 20230921 | 124500 | 2525133480 | 4420 | 4440 | 4455 | 4420 | 10657 |
| 449 | 20230921 | 124400 | 2477927300 | 4445 | 4445 | 4445 | 4445 | 303 |
| 450 | 20230921 | 124300 | 2476580465 | 4445 | 4455 | 4455 | 4445 | 4125 |
| 451 | 20230921 | 124200 | 2458226130 | 4455 | 4460 | 4460 | 4455 | 131 |
| 452 | 20230921 | 124100 | 2457641875 | 4470 | 4470 | 4470 | 4470 | 9 |
| 453 | 20230921 | 124000 | 2457601645 | 4455 | 4455 | 4455 | 4455 | 71 |
| 454 | 20230921 | 123900 | 2457285340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 455 | 20230921 | 123800 | 2457285340 | 4455 | 4455 | 4455 | 4455 | 66 |
| 456 | 20230921 | 123700 | 2456991310 | 4455 | 4455 | 4455 | 4455 | 19 |
| 457 | 20230921 | 123600 | 2456906665 | 4455 | 4455 | 4455 | 4455 | 12 |
| 458 | 20230921 | 123500 | 2456853205 | 4455 | 4455 | 4455 | 4455 | 300 |
| 459 | 20230921 | 123400 | 2455516705 | 4455 | 4455 | 4455 | 4455 | 579 |
| 460 | 20230921 | 123300 | 2452937260 | 4455 | 4450 | 4455 | 4450 | 358 |
| 461 | 20230921 | 123200 | 2451343870 | 4450 | 4450 | 4455 | 4450 | 44 |
| 462 | 20230921 | 123100 | 2451147965 | 4455 | 4480 | 4480 | 4450 | 1279 |
| 463 | 20230921 | 123000 | 2445451260 | 4450 | 4450 | 4450 | 4450 | 2 |
| 464 | 20230921 | 122900 | 2445442360 | 4450 | 4455 | 4455 | 4450 | 1378 |
| 465 | 20230921 | 122800 | 2439306400 | 4460 | 4465 | 4465 | 4460 | 490 |
| 466 | 20230921 | 122700 | 2437120350 | 4470 | 4470 | 4470 | 4470 | 171 |
| 467 | 20230921 | 122600 | 2436355980 | 4470 | 4480 | 4480 | 4470 | 118 |
| 468 | 20230921 | 122500 | 2435828500 | 4475 | 4475 | 4475 | 4475 | 0 |
| 469 | 20230921 | 122400 | 2435828500 | 4475 | 4475 | 4475 | 4475 | 591 |
| 470 | 20230921 | 122300 | 2433183775 | 4475 | 4475 | 4475 | 4475 | 617 |
| 471 | 20230921 | 122200 | 2430422700 | 4475 | 4475 | 4475 | 4475 | 39 |
| 472 | 20230921 | 122100 | 2430248175 | 4475 | 4465 | 4475 | 4465 | 220 |
| 473 | 20230921 | 122000 | 2429263870 | 4465 | 4465 | 4465 | 4460 | 115 |
| 474 | 20230921 | 121900 | 2428750445 | 4465 | 4460 | 4465 | 4460 | 805 |
| 475 | 20230921 | 121800 | 2425157320 | 4460 | 4440 | 4460 | 4440 | 497 |
| 476 | 20230921 | 121700 | 2422945110 | 4440 | 4460 | 4460 | 4435 | 6274 |
| 477 | 20230921 | 121600 | 2395082725 | 4465 | 4465 | 4465 | 4450 | 519 |
| 478 | 20230921 | 121500 | 2392772890 | 4450 | 4465 | 4465 | 4450 | 6951 |
| 479 | 20230921 | 121400 | 2361794725 | 4470 | 4470 | 4470 | 4465 | 668 |
| 480 | 20230921 | 121300 | 2358809880 | 4470 | 4470 | 4470 | 4460 | 5591 |
| 481 | 20230921 | 121200 | 2333864485 | 4465 | 4470 | 4470 | 4465 | 1100 |
| 482 | 20230921 | 121100 | 2328952485 | 4465 | 4470 | 4470 | 4465 | 1360 |
| 483 | 20230921 | 121000 | 2322873425 | 4470 | 4480 | 4480 | 4470 | 2945 |
| 484 | 20230921 | 120900 | 2309700170 | 4480 | 4480 | 4480 | 4480 | 810 |
| 485 | 20230921 | 120800 | 2306071370 | 4480 | 4480 | 4480 | 4480 | 0 |
| 486 | 20230921 | 120700 | 2306071370 | 4480 | 4480 | 4480 | 4480 | 0 |
| 487 | 20230921 | 120600 | 2306071370 | 4480 | 4490 | 4490 | 4480 | 67 |
| 488 | 20230921 | 120500 | 2305771005 | 4480 | 4480 | 4480 | 4480 | 244 |
| 489 | 20230921 | 120400 | 2304677885 | 4480 | 4480 | 4480 | 4480 | 500 |
| 490 | 20230921 | 120300 | 2302437885 | 4490 | 4490 | 4490 | 4490 | 20 |
| 491 | 20230921 | 120200 | 2302348085 | 4475 | 4480 | 4480 | 4475 | 2557 |
| 492 | 20230921 | 120100 | 2290905020 | 4480 | 4480 | 4480 | 4480 | 545 |
| 493 | 20230921 | 120000 | 2288463420 | 4480 | 4485 | 4485 | 4480 | 690 |
| 494 | 20230921 | 115900 | 2285372210 | 4485 | 4485 | 4485 | 4485 | 10 |
| 495 | 20230921 | 115800 | 2285327360 | 4485 | 4485 | 4485 | 4485 | 156 |
| 496 | 20230921 | 115700 | 2284627700 | 4480 | 4490 | 4490 | 4480 | 213 |
| 497 | 20230921 | 115600 | 2283673370 | 4485 | 4485 | 4485 | 4480 | 3011 |
| 498 | 20230921 | 115500 | 2270183235 | 4485 | 4485 | 4485 | 4480 | 4480 |
| 499 | 20230921 | 115400 | 2250095780 | 4490 | 4490 | 4490 | 4490 | 483 |
| 500 | 20230921 | 115300 | 2247927110 | 4490 | 4490 | 4490 | 4490 | 721 |
| 501 | 20230921 | 115200 | 2244689820 | 4490 | 4490 | 4490 | 4490 | 2017 |
| 502 | 20230921 | 115100 | 2235633490 | 4490 | 4490 | 4490 | 4490 | 219 |
| 503 | 20230921 | 115000 | 2234650180 | 4495 | 4495 | 4495 | 4495 | 15 |
| 504 | 20230921 | 114900 | 2234582755 | 4500 | 4495 | 4500 | 4490 | 401 |
| 505 | 20230921 | 114800 | 2232782220 | 4495 | 4500 | 4500 | 4495 | 1767 |
| 506 | 20230921 | 114700 | 2224839495 | 4500 | 4500 | 4500 | 4495 | 262 |
| 507 | 20230921 | 114600 | 2223661065 | 4500 | 4500 | 4500 | 4500 | 223 |
| 508 | 20230921 | 114500 | 2222657565 | 4525 | 4500 | 4525 | 4500 | 16 |
| 509 | 20230921 | 114400 | 2222585540 | 4500 | 4525 | 4525 | 4500 | 912 |
| 510 | 20230921 | 114300 | 2218481515 | 4505 | 4505 | 4505 | 4505 | 130 |
| 511 | 20230921 | 114200 | 2217895865 | 4515 | 4515 | 4515 | 4515 | 460 |
| 512 | 20230921 | 114100 | 2215818965 | 4530 | 4530 | 4530 | 4530 | 339 |
| 513 | 20230921 | 114000 | 2214283295 | 4535 | 4535 | 4535 | 4535 | 0 |
| 514 | 20230921 | 113900 | 2214283295 | 4535 | 4535 | 4535 | 4535 | 0 |
| 515 | 20230921 | 113800 | 2214283295 | 4535 | 4535 | 4535 | 4535 | 0 |
| 516 | 20230921 | 113700 | 2214283295 | 4535 | 4530 | 4535 | 4530 | 31 |
| 517 | 20230921 | 113600 | 2214142815 | 4530 | 4530 | 4530 | 4530 | 27 |
| 518 | 20230921 | 113500 | 2214020505 | 4530 | 4530 | 4530 | 4530 | 1 |
| 519 | 20230921 | 113400 | 2214015975 | 4530 | 4535 | 4535 | 4500 | 102 |
| 520 | 20230921 | 113300 | 2213555160 | 4535 | 4535 | 4535 | 4535 | 1 |
| 521 | 20230921 | 113200 | 2213550625 | 4535 | 4535 | 4535 | 4500 | 577 |
| 522 | 20230921 | 113100 | 2210950240 | 4535 | 4535 | 4535 | 4535 | 1 |
| 523 | 20230921 | 113000 | 2210945705 | 4500 | 4500 | 4500 | 4500 | 704 |
| 524 | 20230921 | 112900 | 2207777705 | 4535 | 4515 | 4535 | 4500 | 2695 |
| 525 | 20230921 | 112800 | 2195638480 | 4535 | 4535 | 4535 | 4535 | 11 |
| 526 | 20230921 | 112700 | 2195588595 | 4540 | 4535 | 4540 | 4515 | 152 |
| 527 | 20230921 | 112600 | 2194899040 | 4540 | 4540 | 4540 | 4540 | 0 |
| 528 | 20230921 | 112500 | 2194899040 | 4540 | 4515 | 4540 | 4510 | 795 |
| 529 | 20230921 | 112400 | 2191304685 | 4520 | 4520 | 4520 | 4520 | 602 |
| 530 | 20230921 | 112300 | 2188583645 | 4540 | 4540 | 4540 | 4540 | 121 |
| 531 | 20230921 | 112200 | 2188034305 | 4540 | 4535 | 4540 | 4535 | 112 |
| 532 | 20230921 | 112100 | 2187526380 | 4535 | 4525 | 4535 | 4525 | 500 |
| 533 | 20230921 | 112000 | 2185259950 | 4525 | 4525 | 4525 | 4525 | 111 |
| 534 | 20230921 | 111900 | 2184757675 | 4520 | 4515 | 4520 | 4515 | 21 |
| 535 | 20230921 | 111800 | 2184662810 | 4515 | 4515 | 4515 | 4515 | 16 |
| 536 | 20230921 | 111700 | 2184590570 | 4515 | 4515 | 4515 | 4515 | 0 |
| 537 | 20230921 | 111600 | 2184590570 | 4515 | 4515 | 4515 | 4515 | 101 |
| 538 | 20230921 | 111500 | 2184134555 | 4520 | 4520 | 4520 | 4520 | 93 |
| 539 | 20230921 | 111400 | 2183714195 | 4515 | 4515 | 4515 | 4515 | 3800 |
| 540 | 20230921 | 111300 | 2166557195 | 4515 | 4515 | 4515 | 4515 | 0 |
| 541 | 20230921 | 111200 | 2166557195 | 4515 | 4515 | 4515 | 4500 | 2358 |
| 542 | 20230921 | 111100 | 2155931520 | 4530 | 4530 | 4530 | 4530 | 1 |
| 543 | 20230921 | 111000 | 2155926990 | 4515 | 4515 | 4515 | 4515 | 164 |
| 544 | 20230921 | 110900 | 2155186530 | 4515 | 4530 | 4530 | 4515 | 510 |
| 545 | 20230921 | 110800 | 2152883755 | 4530 | 4525 | 4530 | 4525 | 292 |
| 546 | 20230921 | 110700 | 2151562375 | 4525 | 4510 | 4525 | 4510 | 707 |
| 547 | 20230921 | 110600 | 2148373775 | 4515 | 4515 | 4515 | 4515 | 250 |
| 548 | 20230921 | 110500 | 2147245025 | 4525 | 4525 | 4525 | 4525 | 4 |
| 549 | 20230921 | 110400 | 2147226925 | 4525 | 4525 | 4525 | 4525 | 0 |
| 550 | 20230921 | 110300 | 2147226925 | 4525 | 4525 | 4525 | 4525 | 10 |
| 551 | 20230921 | 110200 | 2147181675 | 4505 | 4505 | 4505 | 4500 | 170 |
| 552 | 20230921 | 110100 | 2146416175 | 4500 | 4525 | 4525 | 4500 | 610 |
| 553 | 20230921 | 110000 | 2143658175 | 4525 | 4510 | 4525 | 4505 | 2833 |
| 554 | 20230921 | 105900 | 2130872945 | 4515 | 4515 | 4515 | 4515 | 1 |
| 555 | 20230921 | 105800 | 2130868430 | 4500 | 4515 | 4515 | 4500 | 42 |
| 556 | 20230921 | 105700 | 2130679415 | 4515 | 4500 | 4515 | 4495 | 10 |
| 557 | 20230921 | 105600 | 2130634340 | 4495 | 4505 | 4505 | 4495 | 2102 |
| 558 | 20230921 | 105500 | 2121174685 | 4505 | 4515 | 4515 | 4500 | 3616 |
| 559 | 20230921 | 105400 | 2104895220 | 4510 | 4525 | 4525 | 4505 | 287 |
| 560 | 20230921 | 105300 | 2103601005 | 4525 | 4525 | 4525 | 4525 | 7 |
| 561 | 20230921 | 105200 | 2103569330 | 4515 | 4515 | 4515 | 4515 | 55 |
| 562 | 20230921 | 105100 | 2103321005 | 4525 | 4525 | 4525 | 4525 | 0 |
| 563 | 20230921 | 105000 | 2103321005 | 4525 | 4525 | 4525 | 4525 | 786 |
| 564 | 20230921 | 104900 | 2099764355 | 4510 | 4510 | 4510 | 4510 | 409 |
| 565 | 20230921 | 104800 | 2097919765 | 4525 | 4510 | 4525 | 4510 | 68 |
| 566 | 20230921 | 104700 | 2097613070 | 4525 | 4505 | 4525 | 4505 | 10 |
| 567 | 20230921 | 104600 | 2097567880 | 4505 | 4520 | 4520 | 4505 | 1484 |
| 568 | 20230921 | 104500 | 2090880880 | 4520 | 4530 | 4530 | 4520 | 211 |
| 569 | 20230921 | 104400 | 2089926400 | 4530 | 4525 | 4530 | 4525 | 623 |
| 570 | 20230921 | 104300 | 2087106775 | 4525 | 4520 | 4525 | 4520 | 19 |
| 571 | 20230921 | 104200 | 2087020840 | 4525 | 4520 | 4525 | 4515 | 104 |
| 572 | 20230921 | 104100 | 2086550775 | 4520 | 4510 | 4520 | 4510 | 554 |
| 573 | 20230921 | 104000 | 2084050210 | 4510 | 4525 | 4525 | 4510 | 353 |
| 574 | 20230921 | 103900 | 2082456175 | 4525 | 4520 | 4525 | 4520 | 631 |
| 575 | 20230921 | 103800 | 2079604050 | 4515 | 4510 | 4515 | 4510 | 982 |
| 576 | 20230921 | 103700 | 2075170490 | 4505 | 4505 | 4505 | 4500 | 3405 |
| 577 | 20230921 | 103600 | 2059847705 | 4500 | 4500 | 4505 | 4500 | 158 |
| 578 | 20230921 | 103500 | 2059136175 | 4500 | 4495 | 4500 | 4495 | 127 |
| 579 | 20230921 | 103400 | 2058565015 | 4500 | 4490 | 4505 | 4490 | 63 |
| 580 | 20230921 | 103300 | 2058282095 | 4485 | 4490 | 4490 | 4485 | 1116 |
| 581 | 20230921 | 103200 | 2053271615 | 4490 | 4515 | 4515 | 4490 | 1923 |
| 582 | 20230921 | 103100 | 2044637125 | 4515 | 4515 | 4515 | 4515 | 6 |
| 583 | 20230921 | 103000 | 2044610035 | 4520 | 4520 | 4525 | 4470 | 10672 |
| 584 | 20230921 | 102900 | 1996742495 | 4520 | 4525 | 4525 | 4500 | 5210 |
| 585 | 20230921 | 102800 | 1973281065 | 4525 | 4520 | 4525 | 4505 | 3029 |
| 586 | 20230921 | 102700 | 1959609495 | 4510 | 4510 | 4510 | 4510 | 1005 |
| 587 | 20230921 | 102600 | 1955076945 | 4485 | 4510 | 4520 | 4485 | 3180 |
| 588 | 20230921 | 102500 | 1940727440 | 4510 | 4525 | 4525 | 4475 | 6930 |
| 589 | 20230921 | 102400 | 1909600560 | 4525 | 4545 | 4545 | 4475 | 15928 |
| 590 | 20230921 | 102300 | 1837915025 | 4555 | 4550 | 4555 | 4545 | 317 |
| 591 | 20230921 | 102200 | 1836471350 | 4580 | 4580 | 4580 | 4525 | 13 |
| 592 | 20230921 | 102100 | 1836411975 | 4580 | 4565 | 4580 | 4530 | 1107 |
| 593 | 20230921 | 102000 | 1831390915 | 4570 | 4525 | 4590 | 4525 | 5 |
| 594 | 20230921 | 101900 | 1831368090 | 4590 | 4610 | 4610 | 4500 | 8853 |
| 595 | 20230921 | 101800 | 1791246930 | 4610 | 4565 | 4610 | 4565 | 787 |
| 596 | 20230921 | 101700 | 1787646335 | 4570 | 4620 | 4620 | 4560 | 166 |
| 597 | 20230921 | 101600 | 1786882715 | 4625 | 4610 | 4625 | 4550 | 5073 |
| 598 | 20230921 | 101500 | 1763697025 | 4625 | 4620 | 4625 | 4605 | 772 |
| 599 | 20230921 | 101400 | 1760139510 | 4625 | 4620 | 4625 | 4620 | 51 |
| 600 | 20230921 | 101300 | 1759903880 | 4620 | 4610 | 4620 | 4605 | 965 |
| 601 | 20230921 | 101200 | 1755455610 | 4610 | 4610 | 4610 | 4600 | 328 |
| 602 | 20230921 | 101100 | 1753945595 | 4610 | 4600 | 4610 | 4600 | 409 |
| 603 | 20230921 | 101000 | 1752064175 | 4600 | 4600 | 4600 | 4580 | 138 |
| 604 | 20230921 | 100900 | 1751431995 | 4605 | 4620 | 4620 | 4605 | 630 |
| 605 | 20230921 | 100800 | 1748521425 | 4620 | 4595 | 4620 | 4595 | 991 |
| 606 | 20230921 | 100700 | 1743954155 | 4600 | 4600 | 4600 | 4565 | 106 |
| 607 | 20230921 | 100600 | 1743470055 | 4595 | 4580 | 4595 | 4580 | 702 |
| 608 | 20230921 | 100500 | 1740251865 | 4580 | 4560 | 4580 | 4555 | 3399 |
| 609 | 20230921 | 100400 | 1724762710 | 4560 | 4560 | 4580 | 4555 | 942 |
| 610 | 20230921 | 100300 | 1720467760 | 4555 | 4575 | 4575 | 4555 | 2067 |
| 611 | 20230921 | 100200 | 1711035215 | 4580 | 4580 | 4580 | 4580 | 1333 |
| 612 | 20230921 | 100100 | 1704930075 | 4580 | 4585 | 4585 | 4580 | 824 |
| 613 | 20230921 | 100000 | 1701156130 | 4580 | 4600 | 4600 | 4580 | 75 |
| 614 | 20230921 | 095900 | 1700812430 | 4580 | 4590 | 4590 | 4570 | 2507 |
| 615 | 20230921 | 095800 | 1689337095 | 4595 | 4595 | 4605 | 4590 | 451 |
| 616 | 20230921 | 095700 | 1687264400 | 4595 | 4560 | 4595 | 4560 | 637 |
| 617 | 20230921 | 095600 | 1684345705 | 4560 | 4565 | 4575 | 4560 | 795 |
| 618 | 20230921 | 095500 | 1680719775 | 4580 | 4605 | 4620 | 4565 | 2065 |
| 619 | 20230921 | 095400 | 1671267205 | 4600 | 4610 | 4620 | 4460 | 15140 |
| 620 | 20230921 | 095300 | 1602387430 | 4620 | 4660 | 4660 | 4615 | 7728 |
| 621 | 20230921 | 095200 | 1566476965 | 4660 | 4660 | 4660 | 4660 | 3 |
| 622 | 20230921 | 095100 | 1566462985 | 4655 | 4655 | 4655 | 4655 | 621 |
| 623 | 20230921 | 095000 | 1563572230 | 4655 | 4670 | 4670 | 4655 | 3770 |
| 624 | 20230921 | 094900 | 1546001160 | 4670 | 4690 | 4690 | 4670 | 1209 |
| 625 | 20230921 | 094800 | 1540355050 | 4670 | 4665 | 4690 | 4665 | 621 |
| 626 | 20230921 | 094700 | 1537454950 | 4655 | 4665 | 4670 | 4655 | 2161 |
| 627 | 20230921 | 094600 | 1527379945 | 4670 | 4675 | 4675 | 4670 | 1708 |
| 628 | 20230921 | 094500 | 1519401345 | 4680 | 4680 | 4690 | 4680 | 751 |
| 629 | 20230921 | 094400 | 1515885895 | 4680 | 4660 | 4680 | 4660 | 1333 |
| 630 | 20230921 | 094300 | 1509656470 | 4665 | 4685 | 4685 | 4650 | 8036 |
| 631 | 20230921 | 094200 | 1472148740 | 4685 | 4710 | 4710 | 4680 | 8946 |
| 632 | 20230921 | 094100 | 1430146670 | 4715 | 4725 | 4725 | 4715 | 316 |
| 633 | 20230921 | 094000 | 1428653585 | 4725 | 4720 | 4725 | 4710 | 1087 |
| 634 | 20230921 | 093900 | 1423527895 | 4720 | 4740 | 4740 | 4710 | 4985 |
| 635 | 20230921 | 093800 | 1400010290 | 4740 | 4715 | 4745 | 4715 | 1343 |
| 636 | 20230921 | 093700 | 1393671905 | 4715 | 4720 | 4745 | 4715 | 2060 |
| 637 | 20230921 | 093600 | 1383947440 | 4745 | 4725 | 4745 | 4720 | 348 |
| 638 | 20230921 | 093500 | 1382304755 | 4720 | 4745 | 4745 | 4720 | 939 |
| 639 | 20230921 | 093400 | 1377865670 | 4750 | 4715 | 4765 | 4715 | 2289 |
| 640 | 20230921 | 093300 | 1367028180 | 4715 | 4710 | 4715 | 4705 | 1648 |
| 641 | 20230921 | 093200 | 1359261510 | 4710 | 4700 | 4715 | 4700 | 2329 |
| 642 | 20230921 | 093100 | 1348298630 | 4700 | 4745 | 4745 | 4680 | 16023 |
| 643 | 20230921 | 093000 | 1272799080 | 4745 | 4765 | 4765 | 4745 | 4957 |
| 644 | 20230921 | 092900 | 1249238320 | 4765 | 4785 | 4785 | 4755 | 3427 |
| 645 | 20230921 | 092800 | 1232936070 | 4760 | 4770 | 4780 | 4760 | 6419 |
| 646 | 20230921 | 092700 | 1202355880 | 4780 | 4785 | 4785 | 4770 | 4415 |
| 647 | 20230921 | 092600 | 1181251315 | 4790 | 4800 | 4805 | 4790 | 1569 |
| 648 | 20230921 | 092500 | 1173730280 | 4800 | 4790 | 4800 | 4790 | 1120 |
| 649 | 20230921 | 092400 | 1168360745 | 4795 | 4800 | 4800 | 4795 | 1745 |
| 650 | 20230921 | 092300 | 1159989390 | 4800 | 4800 | 4825 | 4800 | 2955 |
| 651 | 20230921 | 092200 | 1145775475 | 4800 | 4830 | 4850 | 4800 | 11618 |
| 652 | 20230921 | 092100 | 1089616615 | 4830 | 4785 | 4835 | 4780 | 15436 |
| 653 | 20230921 | 092000 | 1015404400 | 4785 | 4785 | 4790 | 4780 | 1954 |
| 654 | 20230921 | 091900 | 1006060080 | 4785 | 4780 | 4785 | 4770 | 1117 |
| 655 | 20230921 | 091800 | 1000719265 | 4780 | 4790 | 4790 | 4760 | 7878 |
| 656 | 20230921 | 091700 | 963133840 | 4795 | 4800 | 4810 | 4785 | 4365 |
| 657 | 20230921 | 091600 | 942215860 | 4800 | 4800 | 4810 | 4800 | 4159 |
| 658 | 20230921 | 091500 | 922224990 | 4805 | 4825 | 4835 | 4805 | 4885 |
| 659 | 20230921 | 091400 | 898679255 | 4825 | 4785 | 4830 | 4785 | 17703 |
| 660 | 20230921 | 091300 | 813494940 | 4785 | 4815 | 4815 | 4785 | 4511 |
| 661 | 20230921 | 091200 | 791854500 | 4815 | 4795 | 4830 | 4750 | 19115 |
| 662 | 20230921 | 091100 | 700110800 | 4800 | 4830 | 4835 | 4750 | 20837 |
| 663 | 20230921 | 091000 | 600018655 | 4825 | 4745 | 4880 | 4740 | 54777 |
| 664 | 20230921 | 090900 | 337267300 | 4745 | 4730 | 4750 | 4730 | 13893 |
| 665 | 20230921 | 090800 | 271373510 | 4730 | 4730 | 4740 | 4725 | 3438 |
| 666 | 20230921 | 090700 | 255092640 | 4725 | 4700 | 4730 | 4680 | 4589 |
| 667 | 20230921 | 090600 | 233494685 | 4680 | 4680 | 4705 | 4680 | 2434 |
| 668 | 20230921 | 090500 | 222084325 | 4680 | 4670 | 4680 | 4670 | 2123 |
| 669 | 20230921 | 090400 | 212155365 | 4670 | 4675 | 4700 | 4670 | 1916 |
| 670 | 20230921 | 090300 | 203204685 | 4675 | 4720 | 4720 | 4675 | 4918 |
| 671 | 20230921 | 090200 | 180083875 | 4705 | 4740 | 4750 | 4705 | 17336 |
| 672 | 20230921 | 090100 | 98015490 | 4730 | 4690 | 4745 | 4675 | 11707 |
| 673 | 20230921 | 090000 | 42921780 | 4695 | 4705 | 4715 | 4660 | 8314 |