33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 201600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 8831 |
| 3 | 20230922 | 201500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20230922 | 201400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20230922 | 201300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20230922 | 201200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20230922 | 201100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20230922 | 201000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20230922 | 200900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20230922 | 200800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20230922 | 200700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20230922 | 200600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20230922 | 200500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20230922 | 200400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20230922 | 200300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20230922 | 200200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20230922 | 200100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20230922 | 200000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20230922 | 195900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20230922 | 195800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20230922 | 195700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20230922 | 195600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20230922 | 195500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20230922 | 195400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20230922 | 195300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20230922 | 195200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20230922 | 195100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20230922 | 195000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20230922 | 194900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20230922 | 194800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20230922 | 194700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20230922 | 194600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 8831 |
| 33 | 20230922 | 194500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20230922 | 194400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20230922 | 194300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20230922 | 194200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20230922 | 194100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20230922 | 194000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20230922 | 193900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20230922 | 193800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20230922 | 193700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20230922 | 193600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20230922 | 193500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20230922 | 193400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20230922 | 193300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20230922 | 193200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20230922 | 193100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20230922 | 193000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20230922 | 192900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20230922 | 192800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20230922 | 192700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20230922 | 192600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20230922 | 192500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20230922 | 192400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20230922 | 192300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20230922 | 192200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20230922 | 192100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20230922 | 192000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20230922 | 191900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20230922 | 191800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20230922 | 191700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20230922 | 191600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 8831 |
| 63 | 20230922 | 191500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20230922 | 191400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20230922 | 191300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20230922 | 191200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20230922 | 191100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20230922 | 191000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20230922 | 190900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20230922 | 190800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20230922 | 190700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20230922 | 190600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20230922 | 190500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20230922 | 190400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20230922 | 190300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20230922 | 190200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20230922 | 190100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20230922 | 190000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20230922 | 185900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20230922 | 185800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20230922 | 185700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20230922 | 185600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20230922 | 185500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20230922 | 185400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20230922 | 185300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20230922 | 185200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20230922 | 185100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20230922 | 185000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20230922 | 184900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20230922 | 184800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20230922 | 184700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20230922 | 184600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 8831 |
| 93 | 20230922 | 184500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20230922 | 184400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20230922 | 184300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20230922 | 184200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20230922 | 184100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20230922 | 184000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20230922 | 183900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20230922 | 183800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20230922 | 183700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20230922 | 183600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20230922 | 183500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20230922 | 183400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20230922 | 183300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20230922 | 183200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20230922 | 183100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20230922 | 183000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20230922 | 182900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20230922 | 182800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20230922 | 182700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20230922 | 182600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20230922 | 182500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20230922 | 182400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20230922 | 182300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20230922 | 182200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20230922 | 182100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20230922 | 182000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20230922 | 181900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20230922 | 181800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20230922 | 181700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20230922 | 181600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 8831 |
| 123 | 20230922 | 181500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20230922 | 181400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20230922 | 181300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20230922 | 181200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20230922 | 181100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20230922 | 181000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20230922 | 180900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20230922 | 180800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20230922 | 180700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20230922 | 180600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20230922 | 180500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20230922 | 180400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20230922 | 180300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20230922 | 180200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20230922 | 180100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20230922 | 180000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20230922 | 175900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20230922 | 175800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20230922 | 175700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20230922 | 175600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20230922 | 175500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20230922 | 175400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20230922 | 175300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20230922 | 175200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20230922 | 175100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20230922 | 175000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20230922 | 174900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20230922 | 174800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20230922 | 174700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20230922 | 174600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 8831 |
| 153 | 20230922 | 174500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20230922 | 174400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20230922 | 174300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20230922 | 174200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20230922 | 174100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20230922 | 174000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20230922 | 173900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20230922 | 173800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20230922 | 173700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20230922 | 173600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20230922 | 173500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20230922 | 173400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20230922 | 173300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20230922 | 173200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20230922 | 173100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20230922 | 173000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20230922 | 172900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20230922 | 172800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20230922 | 172700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20230922 | 172600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20230922 | 172500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20230922 | 172400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20230922 | 172300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20230922 | 172200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20230922 | 172100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20230922 | 172000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20230922 | 171900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20230922 | 171800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20230922 | 171700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20230922 | 171600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 8831 |
| 183 | 20230922 | 171500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20230922 | 171400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20230922 | 171300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20230922 | 171200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20230922 | 171100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20230922 | 171000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20230922 | 170900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20230922 | 170800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20230922 | 170700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20230922 | 170600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20230922 | 170500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20230922 | 170400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20230922 | 170300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20230922 | 170200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20230922 | 170100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20230922 | 170000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20230922 | 165900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20230922 | 165800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20230922 | 165700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20230922 | 165600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20230922 | 165500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20230922 | 165400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20230922 | 165300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20230922 | 165200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20230922 | 165100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20230922 | 165000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20230922 | 164900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20230922 | 164800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20230922 | 164700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20230922 | 164600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 8831 |
| 213 | 20230922 | 164500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20230922 | 164400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20230922 | 164300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20230922 | 164200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20230922 | 164100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20230922 | 164000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20230922 | 163900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20230922 | 163800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20230922 | 163700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20230922 | 163600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20230922 | 163500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 224 | 20230922 | 163400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 225 | 20230922 | 163300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 226 | 20230922 | 163200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 227 | 20230922 | 163100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20230922 | 163000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20230922 | 162900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20230922 | 162800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 231 | 20230922 | 162700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 232 | 20230922 | 162600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 233 | 20230922 | 162500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 234 | 20230922 | 162400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 235 | 20230922 | 162300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 236 | 20230922 | 162200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 237 | 20230922 | 162100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 238 | 20230922 | 162000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 239 | 20230922 | 161900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 240 | 20230922 | 161800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 241 | 20230922 | 161700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 242 | 20230922 | 161600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 8831 |
| 243 | 20230922 | 161500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 244 | 20230922 | 161400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 245 | 20230922 | 161300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 246 | 20230922 | 161200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 247 | 20230922 | 161100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 248 | 20230922 | 161000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 249 | 20230922 | 160900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 250 | 20230922 | 160800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 251 | 20230922 | 160700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 252 | 20230922 | 160600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 253 | 20230922 | 160500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 254 | 20230922 | 160400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 255 | 20230922 | 160300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 256 | 20230922 | 160200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 257 | 20230922 | 160100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 258 | 20230922 | 160000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 259 | 20230922 | 155900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 260 | 20230922 | 155800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 261 | 20230922 | 155700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 262 | 20230922 | 155600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 263 | 20230922 | 155500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 264 | 20230922 | 155400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 265 | 20230922 | 155300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 266 | 20230922 | 155200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 267 | 20230922 | 155100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 268 | 20230922 | 155000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 269 | 20230922 | 154900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 270 | 20230922 | 154800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 271 | 20230922 | 154700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 272 | 20230922 | 154600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 8831 |
| 273 | 20230922 | 154500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 274 | 20230922 | 154400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 275 | 20230922 | 154300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 276 | 20230922 | 154200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 277 | 20230922 | 154100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 278 | 20230922 | 154000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 279 | 20230922 | 153900 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 280 | 20230922 | 153800 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 281 | 20230922 | 153700 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 282 | 20230922 | 153600 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 283 | 20230922 | 153500 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 284 | 20230922 | 153400 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 285 | 20230922 | 153300 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 286 | 20230922 | 153200 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 287 | 20230922 | 153100 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 288 | 20230922 | 153000 | 1793469280 | 3900 | 3900 | 3900 | 3900 | 8831 |
| 289 | 20230922 | 152900 | 1759028380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 290 | 20230922 | 152800 | 1759028380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 291 | 20230922 | 152700 | 1759028380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 292 | 20230922 | 152600 | 1759028380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 293 | 20230922 | 152500 | 1759028380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 294 | 20230922 | 152400 | 1759028380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 295 | 20230922 | 152300 | 1759028380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 296 | 20230922 | 152200 | 1759028380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 297 | 20230922 | 152100 | 1759028380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 298 | 20230922 | 152000 | 1759028380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 299 | 20230922 | 151900 | 1759028380 | 3900 | 3900 | 3910 | 3875 | 7382 |
| 300 | 20230922 | 151800 | 1730228930 | 3900 | 3890 | 3900 | 3885 | 4485 |
| 301 | 20230922 | 151700 | 1712785670 | 3890 | 3875 | 3890 | 3875 | 2164 |
| 302 | 20230922 | 151600 | 1704384515 | 3880 | 3865 | 3880 | 3855 | 1985 |
| 303 | 20230922 | 151500 | 1696702600 | 3870 | 3860 | 3870 | 3860 | 1670 |
| 304 | 20230922 | 151400 | 1690250320 | 3860 | 3870 | 3870 | 3845 | 1393 |
| 305 | 20230922 | 151300 | 1684887670 | 3870 | 3865 | 3870 | 3845 | 5110 |
| 306 | 20230922 | 151200 | 1665198550 | 3865 | 3855 | 3870 | 3855 | 2729 |
| 307 | 20230922 | 151100 | 1654647925 | 3850 | 3870 | 3870 | 3850 | 17545 |
| 308 | 20230922 | 151000 | 1586971315 | 3870 | 3870 | 3870 | 3870 | 142 |
| 309 | 20230922 | 150900 | 1586421775 | 3870 | 3870 | 3870 | 3870 | 29 |
| 310 | 20230922 | 150800 | 1586309545 | 3870 | 3875 | 3880 | 3870 | 1320 |
| 311 | 20230922 | 150700 | 1581194465 | 3875 | 3885 | 3885 | 3875 | 1256 |
| 312 | 20230922 | 150600 | 1576315205 | 3875 | 3875 | 3885 | 3875 | 4971 |
| 313 | 20230922 | 150500 | 1557017570 | 3875 | 3880 | 3885 | 3875 | 1851 |
| 314 | 20230922 | 150400 | 1549831240 | 3880 | 3875 | 3880 | 3875 | 1321 |
| 315 | 20230922 | 150300 | 1544707210 | 3880 | 3875 | 3880 | 3875 | 362 |
| 316 | 20230922 | 150200 | 1543304455 | 3870 | 3875 | 3875 | 3870 | 40 |
| 317 | 20230922 | 150100 | 1543149555 | 3875 | 3870 | 3875 | 3870 | 81 |
| 318 | 20230922 | 150000 | 1542836080 | 3870 | 3875 | 3875 | 3870 | 3373 |
| 319 | 20230922 | 145900 | 1529771205 | 3880 | 3875 | 3880 | 3875 | 751 |
| 320 | 20230922 | 145800 | 1526858580 | 3875 | 3875 | 3880 | 3875 | 1376 |
| 321 | 20230922 | 145700 | 1521520775 | 3880 | 3880 | 3880 | 3880 | 2655 |
| 322 | 20230922 | 145600 | 1511219375 | 3880 | 3880 | 3880 | 3880 | 95 |
| 323 | 20230922 | 145500 | 1510850775 | 3880 | 3875 | 3880 | 3875 | 1397 |
| 324 | 20230922 | 145400 | 1505431650 | 3875 | 3875 | 3875 | 3870 | 271 |
| 325 | 20230922 | 145300 | 1504381675 | 3865 | 3870 | 3870 | 3865 | 2175 |
| 326 | 20230922 | 145200 | 1495966250 | 3870 | 3870 | 3870 | 3860 | 3875 |
| 327 | 20230922 | 145100 | 1480974495 | 3860 | 3855 | 3860 | 3855 | 1912 |
| 328 | 20230922 | 145000 | 1473599720 | 3855 | 3860 | 3860 | 3855 | 564 |
| 329 | 20230922 | 144900 | 1471422850 | 3860 | 3860 | 3860 | 3855 | 1568 |
| 330 | 20230922 | 144800 | 1465373135 | 3860 | 3855 | 3860 | 3855 | 1504 |
| 331 | 20230922 | 144700 | 1459570215 | 3855 | 3855 | 3855 | 3855 | 531 |
| 332 | 20230922 | 144600 | 1457523210 | 3855 | 3855 | 3855 | 3850 | 1992 |
| 333 | 20230922 | 144500 | 1449851410 | 3855 | 3850 | 3855 | 3850 | 247 |
| 334 | 20230922 | 144400 | 1448899905 | 3850 | 3855 | 3855 | 3850 | 141 |
| 335 | 20230922 | 144300 | 1448356850 | 3855 | 3855 | 3855 | 3855 | 65 |
| 336 | 20230922 | 144200 | 1448106275 | 3850 | 3850 | 3850 | 3850 | 0 |
| 337 | 20230922 | 144100 | 1448106275 | 3850 | 3850 | 3855 | 3850 | 803 |
| 338 | 20230922 | 144000 | 1445014515 | 3850 | 3855 | 3855 | 3850 | 649 |
| 339 | 20230922 | 143900 | 1442512980 | 3855 | 3855 | 3855 | 3855 | 399 |
| 340 | 20230922 | 143800 | 1440974835 | 3855 | 3850 | 3855 | 3850 | 1505 |
| 341 | 20230922 | 143700 | 1435174060 | 3855 | 3855 | 3855 | 3850 | 17 |
| 342 | 20230922 | 143600 | 1435108530 | 3855 | 3860 | 3860 | 3855 | 396 |
| 343 | 20230922 | 143500 | 1433581450 | 3860 | 3855 | 3860 | 3855 | 147 |
| 344 | 20230922 | 143400 | 1433014675 | 3860 | 3860 | 3860 | 3855 | 721 |
| 345 | 20230922 | 143300 | 1430233115 | 3860 | 3860 | 3865 | 3860 | 664 |
| 346 | 20230922 | 143200 | 1427668780 | 3860 | 3860 | 3860 | 3860 | 58 |
| 347 | 20230922 | 143100 | 1427444900 | 3860 | 3855 | 3860 | 3855 | 89 |
| 348 | 20230922 | 143000 | 1427101790 | 3860 | 3860 | 3860 | 3860 | 1 |
| 349 | 20230922 | 142900 | 1427097930 | 3860 | 3855 | 3860 | 3850 | 1348 |
| 350 | 20230922 | 142800 | 1421908100 | 3850 | 3855 | 3855 | 3850 | 1083 |
| 351 | 20230922 | 142700 | 1417738220 | 3855 | 3855 | 3855 | 3855 | 100 |
| 352 | 20230922 | 142600 | 1417352720 | 3855 | 3855 | 3855 | 3855 | 100 |
| 353 | 20230922 | 142500 | 1416967220 | 3855 | 3855 | 3855 | 3855 | 3057 |
| 354 | 20230922 | 142400 | 1405182485 | 3855 | 3855 | 3855 | 3850 | 124 |
| 355 | 20230922 | 142300 | 1404705050 | 3855 | 3855 | 3855 | 3855 | 21 |
| 356 | 20230922 | 142200 | 1404624095 | 3850 | 3855 | 3855 | 3850 | 591 |
| 357 | 20230922 | 142100 | 1402348190 | 3855 | 3850 | 3855 | 3850 | 18 |
| 358 | 20230922 | 142000 | 1402278885 | 3850 | 3850 | 3850 | 3845 | 5157 |
| 359 | 20230922 | 141900 | 1382429505 | 3850 | 3850 | 3850 | 3850 | 1220 |
| 360 | 20230922 | 141800 | 1377732505 | 3850 | 3855 | 3855 | 3850 | 381 |
| 361 | 20230922 | 141700 | 1376264600 | 3855 | 3855 | 3855 | 3850 | 2892 |
| 362 | 20230922 | 141600 | 1365130280 | 3855 | 3855 | 3855 | 3850 | 114 |
| 363 | 20230922 | 141500 | 1364691130 | 3855 | 3860 | 3860 | 3855 | 2803 |
| 364 | 20230922 | 141400 | 1353885410 | 3855 | 3860 | 3860 | 3855 | 244 |
| 365 | 20230922 | 141300 | 1352943575 | 3860 | 3860 | 3860 | 3855 | 22 |
| 366 | 20230922 | 141200 | 1352858660 | 3855 | 3855 | 3855 | 3855 | 260 |
| 367 | 20230922 | 141100 | 1351856360 | 3855 | 3860 | 3860 | 3855 | 185 |
| 368 | 20230922 | 141000 | 1351143010 | 3860 | 3860 | 3860 | 3855 | 38 |
| 369 | 20230922 | 140900 | 1350996365 | 3860 | 3860 | 3860 | 3860 | 311 |
| 370 | 20230922 | 140800 | 1349795905 | 3860 | 3860 | 3860 | 3860 | 1 |
| 371 | 20230922 | 140700 | 1349792045 | 3860 | 3860 | 3860 | 3860 | 251 |
| 372 | 20230922 | 140600 | 1348823185 | 3860 | 3860 | 3865 | 3860 | 331 |
| 373 | 20230922 | 140500 | 1347545520 | 3860 | 3860 | 3860 | 3860 | 72 |
| 374 | 20230922 | 140400 | 1347267600 | 3860 | 3860 | 3860 | 3860 | 457 |
| 375 | 20230922 | 140300 | 1345503580 | 3860 | 3865 | 3865 | 3860 | 623 |
| 376 | 20230922 | 140200 | 1343096710 | 3865 | 3860 | 3865 | 3860 | 160 |
| 377 | 20230922 | 140100 | 1342478380 | 3860 | 3865 | 3865 | 3860 | 20 |
| 378 | 20230922 | 140000 | 1342401165 | 3865 | 3855 | 3865 | 3855 | 672 |
| 379 | 20230922 | 135900 | 1339808045 | 3855 | 3860 | 3860 | 3855 | 718 |
| 380 | 20230922 | 135800 | 1337038075 | 3860 | 3860 | 3860 | 3860 | 590 |
| 381 | 20230922 | 135700 | 1334760675 | 3860 | 3860 | 3860 | 3860 | 10 |
| 382 | 20230922 | 135600 | 1334722075 | 3860 | 3855 | 3860 | 3855 | 2285 |
| 383 | 20230922 | 135500 | 1325909080 | 3855 | 3855 | 3855 | 3855 | 2840 |
| 384 | 20230922 | 135400 | 1314960880 | 3855 | 3860 | 3860 | 3850 | 1158 |
| 385 | 20230922 | 135300 | 1310496645 | 3860 | 3860 | 3860 | 3860 | 60 |
| 386 | 20230922 | 135200 | 1310265045 | 3855 | 3855 | 3855 | 3850 | 1163 |
| 387 | 20230922 | 135100 | 1305781955 | 3850 | 3850 | 3855 | 3850 | 206 |
| 388 | 20230922 | 135000 | 1304988850 | 3855 | 3855 | 3855 | 3855 | 335 |
| 389 | 20230922 | 134900 | 1303697425 | 3855 | 3855 | 3855 | 3850 | 576 |
| 390 | 20230922 | 134800 | 1301478195 | 3860 | 3860 | 3860 | 3860 | 100 |
| 391 | 20230922 | 134700 | 1301092195 | 3850 | 3850 | 3850 | 3850 | 400 |
| 392 | 20230922 | 134600 | 1299552195 | 3850 | 3855 | 3855 | 3850 | 1000 |
| 393 | 20230922 | 134500 | 1295702045 | 3855 | 3855 | 3855 | 3855 | 821 |
| 394 | 20230922 | 134400 | 1292537090 | 3855 | 3855 | 3860 | 3855 | 285 |
| 395 | 20230922 | 134300 | 1291438400 | 3860 | 3855 | 3860 | 3855 | 830 |
| 396 | 20230922 | 134200 | 1288238745 | 3860 | 3860 | 3860 | 3860 | 243 |
| 397 | 20230922 | 134100 | 1287300765 | 3855 | 3855 | 3855 | 3855 | 159 |
| 398 | 20230922 | 134000 | 1286687820 | 3860 | 3860 | 3860 | 3860 | 371 |
| 399 | 20230922 | 133900 | 1285255760 | 3860 | 3860 | 3860 | 3860 | 40 |
| 400 | 20230922 | 133800 | 1285101360 | 3860 | 3860 | 3860 | 3860 | 422 |
| 401 | 20230922 | 133700 | 1283472440 | 3860 | 3860 | 3860 | 3860 | 22 |
| 402 | 20230922 | 133600 | 1283387520 | 3860 | 3855 | 3860 | 3855 | 448 |
| 403 | 20230922 | 133500 | 1281659385 | 3855 | 3855 | 3855 | 3855 | 561 |
| 404 | 20230922 | 133400 | 1279496730 | 3855 | 3860 | 3860 | 3855 | 84 |
| 405 | 20230922 | 133300 | 1279172505 | 3855 | 3855 | 3865 | 3855 | 128 |
| 406 | 20230922 | 133200 | 1278679015 | 3855 | 3865 | 3865 | 3855 | 1256 |
| 407 | 20230922 | 133100 | 1273830805 | 3865 | 3865 | 3865 | 3860 | 1529 |
| 408 | 20230922 | 133000 | 1267928030 | 3865 | 3860 | 3865 | 3860 | 1379 |
| 409 | 20230922 | 132900 | 1262598205 | 3860 | 3865 | 3865 | 3860 | 92 |
| 410 | 20230922 | 132800 | 1262243080 | 3865 | 3860 | 3865 | 3860 | 267 |
| 411 | 20230922 | 132700 | 1261211625 | 3860 | 3860 | 3860 | 3860 | 0 |
| 412 | 20230922 | 132600 | 1261211625 | 3860 | 3865 | 3865 | 3860 | 161 |
| 413 | 20230922 | 132500 | 1260589365 | 3865 | 3870 | 3870 | 3865 | 4958 |
| 414 | 20230922 | 132400 | 1241425365 | 3870 | 3870 | 3870 | 3865 | 271 |
| 415 | 20230922 | 132300 | 1240376615 | 3870 | 3870 | 3870 | 3870 | 2337 |
| 416 | 20230922 | 132200 | 1231332425 | 3875 | 3875 | 3875 | 3875 | 256 |
| 417 | 20230922 | 132100 | 1230340425 | 3885 | 3885 | 3885 | 3885 | 57 |
| 418 | 20230922 | 132000 | 1230118980 | 3875 | 3875 | 3875 | 3875 | 22 |
| 419 | 20230922 | 131900 | 1230033730 | 3885 | 3875 | 3885 | 3875 | 11 |
| 420 | 20230922 | 131800 | 1229991005 | 3885 | 3885 | 3885 | 3885 | 12 |
| 421 | 20230922 | 131700 | 1229944385 | 3875 | 3875 | 3875 | 3870 | 204 |
| 422 | 20230922 | 131600 | 1229154630 | 3875 | 3885 | 3885 | 3875 | 615 |
| 423 | 20230922 | 131500 | 1226771205 | 3875 | 3885 | 3885 | 3875 | 578 |
| 424 | 20230922 | 131400 | 1224525985 | 3885 | 3885 | 3885 | 3885 | 98 |
| 425 | 20230922 | 131300 | 1224145255 | 3885 | 3880 | 3885 | 3880 | 369 |
| 426 | 20230922 | 131200 | 1222713140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 427 | 20230922 | 131100 | 1222713140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 428 | 20230922 | 131000 | 1222713140 | 3875 | 3875 | 3875 | 3875 | 56 |
| 429 | 20230922 | 130900 | 1222496140 | 3875 | 3875 | 3875 | 3875 | 2191 |
| 430 | 20230922 | 130800 | 1214006015 | 3875 | 3870 | 3875 | 3870 | 4 |
| 431 | 20230922 | 130700 | 1213990520 | 3870 | 3875 | 3875 | 3870 | 417 |
| 432 | 20230922 | 130600 | 1212375845 | 3875 | 3875 | 3875 | 3875 | 51 |
| 433 | 20230922 | 130500 | 1212178220 | 3875 | 3875 | 3875 | 3875 | 93 |
| 434 | 20230922 | 130400 | 1211817845 | 3875 | 3870 | 3875 | 3870 | 151 |
| 435 | 20230922 | 130300 | 1211233425 | 3870 | 3870 | 3875 | 3870 | 2304 |
| 436 | 20230922 | 130200 | 1202316925 | 3870 | 3875 | 3875 | 3870 | 1677 |
| 437 | 20230922 | 130100 | 1195820890 | 3875 | 3870 | 3875 | 3870 | 964 |
| 438 | 20230922 | 130000 | 1192090205 | 3870 | 3875 | 3875 | 3870 | 295 |
| 439 | 20230922 | 125900 | 1190947580 | 3870 | 3870 | 3870 | 3870 | 1780 |
| 440 | 20230922 | 125800 | 1184058980 | 3870 | 3875 | 3875 | 3870 | 2361 |
| 441 | 20230922 | 125700 | 1174921860 | 3875 | 3875 | 3875 | 3875 | 63 |
| 442 | 20230922 | 125600 | 1174677735 | 3875 | 3875 | 3875 | 3875 | 270 |
| 443 | 20230922 | 125500 | 1173631485 | 3870 | 3875 | 3875 | 3870 | 1052 |
| 444 | 20230922 | 125400 | 1169559985 | 3875 | 3875 | 3875 | 3875 | 13 |
| 445 | 20230922 | 125300 | 1169509610 | 3875 | 3875 | 3875 | 3875 | 6 |
| 446 | 20230922 | 125200 | 1169486360 | 3875 | 3870 | 3875 | 3870 | 46 |
| 447 | 20230922 | 125100 | 1169308240 | 3870 | 3870 | 3885 | 3870 | 1464 |
| 448 | 20230922 | 125000 | 1163642495 | 3870 | 3870 | 3870 | 3870 | 334 |
| 449 | 20230922 | 124900 | 1162349915 | 3870 | 3875 | 3875 | 3870 | 367 |
| 450 | 20230922 | 124800 | 1160927990 | 3875 | 3875 | 3875 | 3875 | 372 |
| 451 | 20230922 | 124700 | 1159486490 | 3885 | 3875 | 3885 | 3875 | 274 |
| 452 | 20230922 | 124600 | 1158424570 | 3875 | 3875 | 3875 | 3875 | 286 |
| 453 | 20230922 | 124500 | 1157316320 | 3875 | 3875 | 3875 | 3875 | 971 |
| 454 | 20230922 | 124400 | 1153553695 | 3875 | 3885 | 3885 | 3875 | 10636 |
| 455 | 20230922 | 124300 | 1112289375 | 3885 | 3885 | 3885 | 3885 | 608 |
| 456 | 20230922 | 124200 | 1109927295 | 3885 | 3885 | 3885 | 3880 | 2075 |
| 457 | 20230922 | 124100 | 1101866270 | 3890 | 3890 | 3890 | 3890 | 837 |
| 458 | 20230922 | 124000 | 1098610340 | 3890 | 3890 | 3890 | 3890 | 202 |
| 459 | 20230922 | 123900 | 1097824560 | 3890 | 3890 | 3890 | 3890 | 1143 |
| 460 | 20230922 | 123800 | 1093378290 | 3900 | 3890 | 3900 | 3890 | 175 |
| 461 | 20230922 | 123700 | 1092697530 | 3895 | 3895 | 3895 | 3895 | 600 |
| 462 | 20230922 | 123600 | 1090360530 | 3895 | 3900 | 3900 | 3895 | 256 |
| 463 | 20230922 | 123500 | 1089363230 | 3895 | 3895 | 3895 | 3895 | 0 |
| 464 | 20230922 | 123400 | 1089363230 | 3895 | 3895 | 3895 | 3895 | 100 |
| 465 | 20230922 | 123300 | 1088973730 | 3895 | 3895 | 3895 | 3895 | 1314 |
| 466 | 20230922 | 123200 | 1083855700 | 3895 | 3895 | 3895 | 3895 | 200 |
| 467 | 20230922 | 123100 | 1083076700 | 3900 | 3900 | 3900 | 3900 | 70 |
| 468 | 20230922 | 123000 | 1082803700 | 3900 | 3890 | 3900 | 3890 | 1290 |
| 469 | 20230922 | 122900 | 1077780955 | 3890 | 3890 | 3890 | 3885 | 1863 |
| 470 | 20230922 | 122800 | 1070533935 | 3890 | 3895 | 3895 | 3890 | 5 |
| 471 | 20230922 | 122700 | 1070514465 | 3895 | 3895 | 3895 | 3895 | 14 |
| 472 | 20230922 | 122600 | 1070459935 | 3895 | 3895 | 3895 | 3895 | 6 |
| 473 | 20230922 | 122500 | 1070436565 | 3895 | 3890 | 3895 | 3890 | 176 |
| 474 | 20230922 | 122400 | 1069751295 | 3890 | 3890 | 3890 | 3890 | 473 |
| 475 | 20230922 | 122300 | 1067911325 | 3890 | 3895 | 3895 | 3890 | 31 |
| 476 | 20230922 | 122200 | 1067790585 | 3890 | 3890 | 3890 | 3890 | 1 |
| 477 | 20230922 | 122100 | 1067786695 | 3890 | 3885 | 3890 | 3885 | 14 |
| 478 | 20230922 | 122000 | 1067732260 | 3890 | 3890 | 3890 | 3890 | 163 |
| 479 | 20230922 | 121900 | 1067098190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 480 | 20230922 | 121800 | 1067098190 | 3890 | 3890 | 3890 | 3885 | 233 |
| 481 | 20230922 | 121700 | 1066191985 | 3890 | 3895 | 3895 | 3890 | 110 |
| 482 | 20230922 | 121600 | 1065764080 | 3890 | 3885 | 3890 | 3885 | 60 |
| 483 | 20230922 | 121500 | 1065530945 | 3890 | 3890 | 3890 | 3890 | 300 |
| 484 | 20230922 | 121400 | 1064363945 | 3890 | 3890 | 3890 | 3890 | 45 |
| 485 | 20230922 | 121300 | 1064188895 | 3890 | 3880 | 3890 | 3880 | 23 |
| 486 | 20230922 | 121200 | 1064099645 | 3880 | 3880 | 3880 | 3880 | 1000 |
| 487 | 20230922 | 121100 | 1060219645 | 3890 | 3880 | 3890 | 3880 | 187 |
| 488 | 20230922 | 121000 | 1059492425 | 3880 | 3890 | 3890 | 3880 | 123 |
| 489 | 20230922 | 120900 | 1059015175 | 3880 | 3890 | 3890 | 3880 | 1110 |
| 490 | 20230922 | 120800 | 1054707325 | 3890 | 3890 | 3890 | 3885 | 674 |
| 491 | 20230922 | 120700 | 1052088740 | 3885 | 3885 | 3885 | 3880 | 1434 |
| 492 | 20230922 | 120600 | 1046524085 | 3885 | 3885 | 3885 | 3885 | 601 |
| 493 | 20230922 | 120500 | 1044189200 | 3885 | 3885 | 3885 | 3880 | 1024 |
| 494 | 20230922 | 120400 | 1040215960 | 3885 | 3890 | 3890 | 3885 | 2107 |
| 495 | 20230922 | 120300 | 1032029765 | 3890 | 3890 | 3890 | 3885 | 131 |
| 496 | 20230922 | 120200 | 1031520325 | 3885 | 3895 | 3895 | 3885 | 1991 |
| 497 | 20230922 | 120100 | 1023776110 | 3895 | 3895 | 3895 | 3895 | 507 |
| 498 | 20230922 | 120000 | 1021801345 | 3900 | 3900 | 3900 | 3895 | 22 |
| 499 | 20230922 | 115900 | 1021715595 | 3900 | 3900 | 3900 | 3900 | 9 |
| 500 | 20230922 | 115800 | 1021680495 | 3900 | 3900 | 3900 | 3900 | 23 |
| 501 | 20230922 | 115700 | 1021590795 | 3895 | 3895 | 3895 | 3895 | 3 |
| 502 | 20230922 | 115600 | 1021579110 | 3895 | 3895 | 3895 | 3895 | 497 |
| 503 | 20230922 | 115500 | 1019643295 | 3900 | 3900 | 3900 | 3900 | 36 |
| 504 | 20230922 | 115400 | 1019502895 | 3895 | 3895 | 3895 | 3895 | 271 |
| 505 | 20230922 | 115300 | 1018447350 | 3895 | 3900 | 3900 | 3895 | 147 |
| 506 | 20230922 | 115200 | 1017874550 | 3895 | 3900 | 3900 | 3895 | 220 |
| 507 | 20230922 | 115100 | 1017017615 | 3900 | 3900 | 3900 | 3900 | 387 |
| 508 | 20230922 | 115000 | 1015508315 | 3900 | 3900 | 3900 | 3900 | 41 |
| 509 | 20230922 | 114900 | 1015348415 | 3900 | 3905 | 3905 | 3900 | 133 |
| 510 | 20230922 | 114800 | 1014829710 | 3905 | 3905 | 3905 | 3905 | 11 |
| 511 | 20230922 | 114700 | 1014786755 | 3905 | 3900 | 3905 | 3900 | 812 |
| 512 | 20230922 | 114600 | 1011618885 | 3900 | 3900 | 3900 | 3900 | 1 |
| 513 | 20230922 | 114500 | 1011614985 | 3885 | 3885 | 3885 | 3885 | 0 |
| 514 | 20230922 | 114400 | 1011614985 | 3885 | 3885 | 3885 | 3885 | 127 |
| 515 | 20230922 | 114300 | 1011121590 | 3880 | 3880 | 3880 | 3880 | 0 |
| 516 | 20230922 | 114200 | 1011121590 | 3880 | 3880 | 3880 | 3880 | 288 |
| 517 | 20230922 | 114100 | 1010004150 | 3880 | 3885 | 3885 | 3880 | 249 |
| 518 | 20230922 | 114000 | 1009037555 | 3880 | 3885 | 3885 | 3880 | 1222 |
| 519 | 20230922 | 113900 | 1004290785 | 3885 | 3890 | 3890 | 3885 | 320 |
| 520 | 20230922 | 113800 | 1003046485 | 3890 | 3890 | 3890 | 3885 | 167 |
| 521 | 20230922 | 113700 | 1002397355 | 3890 | 3885 | 3890 | 3885 | 1773 |
| 522 | 20230922 | 113600 | 995504045 | 3890 | 3900 | 3900 | 3890 | 532 |
| 523 | 20230922 | 113500 | 993434555 | 3900 | 3900 | 3900 | 3900 | 102 |
| 524 | 20230922 | 113400 | 993036755 | 3905 | 3905 | 3905 | 3905 | 15 |
| 525 | 20230922 | 113300 | 992978180 | 3900 | 3900 | 3910 | 3895 | 368 |
| 526 | 20230922 | 113200 | 991543840 | 3900 | 3910 | 3910 | 3900 | 513 |
| 527 | 20230922 | 113100 | 989543010 | 3895 | 3900 | 3900 | 3895 | 30 |
| 528 | 20230922 | 113000 | 989426055 | 3915 | 3905 | 3915 | 3900 | 1037 |
| 529 | 20230922 | 112900 | 985380070 | 3900 | 3900 | 3900 | 3890 | 5992 |
| 530 | 20230922 | 112800 | 962044910 | 3900 | 3905 | 3905 | 3900 | 20 |
| 531 | 20230922 | 112700 | 961966900 | 3900 | 3910 | 3910 | 3900 | 419 |
| 532 | 20230922 | 112600 | 960330840 | 3905 | 3905 | 3905 | 3905 | 0 |
| 533 | 20230922 | 112500 | 960330840 | 3905 | 3905 | 3905 | 3905 | 100 |
| 534 | 20230922 | 112400 | 959940340 | 3905 | 3910 | 3915 | 3905 | 789 |
| 535 | 20230922 | 112300 | 956857125 | 3915 | 3915 | 3915 | 3915 | 652 |
| 536 | 20230922 | 112200 | 954304545 | 3920 | 3925 | 3925 | 3920 | 1090 |
| 537 | 20230922 | 112100 | 950031735 | 3925 | 3925 | 3925 | 3925 | 163 |
| 538 | 20230922 | 112000 | 949391960 | 3925 | 3920 | 3925 | 3920 | 422 |
| 539 | 20230922 | 111900 | 947736130 | 3925 | 3920 | 3925 | 3920 | 96 |
| 540 | 20230922 | 111800 | 947359625 | 3920 | 3920 | 3920 | 3920 | 262 |
| 541 | 20230922 | 111700 | 946332585 | 3920 | 3920 | 3925 | 3920 | 4143 |
| 542 | 20230922 | 111600 | 930091255 | 3920 | 3915 | 3920 | 3915 | 492 |
| 543 | 20230922 | 111500 | 928163495 | 3915 | 3920 | 3920 | 3915 | 3913 |
| 544 | 20230922 | 111400 | 912836160 | 3920 | 3915 | 3920 | 3915 | 1172 |
| 545 | 20230922 | 111300 | 908242420 | 3920 | 3915 | 3920 | 3915 | 928 |
| 546 | 20230922 | 111200 | 904609295 | 3915 | 3915 | 3915 | 3915 | 58 |
| 547 | 20230922 | 111100 | 904382225 | 3915 | 3915 | 3915 | 3915 | 20 |
| 548 | 20230922 | 111000 | 904303925 | 3915 | 3915 | 3915 | 3910 | 898 |
| 549 | 20230922 | 110900 | 900790075 | 3915 | 3915 | 3915 | 3915 | 239 |
| 550 | 20230922 | 110800 | 899854390 | 3915 | 3900 | 3915 | 3900 | 4376 |
| 551 | 20230922 | 110700 | 882741720 | 3895 | 3900 | 3910 | 3895 | 2224 |
| 552 | 20230922 | 110600 | 874054355 | 3900 | 3900 | 3900 | 3900 | 85 |
| 553 | 20230922 | 110500 | 873722855 | 3905 | 3905 | 3905 | 3905 | 1343 |
| 554 | 20230922 | 110400 | 868478440 | 3910 | 3905 | 3910 | 3905 | 495 |
| 555 | 20230922 | 110300 | 866545125 | 3905 | 3910 | 3910 | 3905 | 331 |
| 556 | 20230922 | 110200 | 865252565 | 3910 | 3910 | 3910 | 3910 | 12 |
| 557 | 20230922 | 110100 | 865205645 | 3910 | 3910 | 3910 | 3910 | 10 |
| 558 | 20230922 | 110000 | 865166545 | 3905 | 3910 | 3910 | 3905 | 720 |
| 559 | 20230922 | 105900 | 862351945 | 3905 | 3910 | 3910 | 3900 | 1015 |
| 560 | 20230922 | 105800 | 858386650 | 3900 | 3905 | 3910 | 3900 | 1884 |
| 561 | 20230922 | 105700 | 851038215 | 3905 | 3905 | 3905 | 3900 | 422 |
| 562 | 20230922 | 105600 | 849391805 | 3895 | 3900 | 3905 | 3895 | 1291 |
| 563 | 20230922 | 105500 | 844357380 | 3900 | 3905 | 3905 | 3900 | 670 |
| 564 | 20230922 | 105400 | 841742865 | 3900 | 3905 | 3905 | 3900 | 1231 |
| 565 | 20230922 | 105300 | 836940855 | 3905 | 3905 | 3905 | 3900 | 163 |
| 566 | 20230922 | 105200 | 836304370 | 3905 | 3905 | 3905 | 3900 | 142 |
| 567 | 20230922 | 105100 | 835749865 | 3905 | 3905 | 3905 | 3905 | 225 |
| 568 | 20230922 | 105000 | 834871240 | 3905 | 3905 | 3910 | 3905 | 147 |
| 569 | 20230922 | 104900 | 834297155 | 3910 | 3910 | 3910 | 3910 | 1 |
| 570 | 20230922 | 104800 | 834293245 | 3910 | 3910 | 3910 | 3910 | 151 |
| 571 | 20230922 | 104700 | 833702835 | 3910 | 3900 | 3910 | 3900 | 321 |
| 572 | 20230922 | 104600 | 832448135 | 3910 | 3910 | 3910 | 3910 | 1039 |
| 573 | 20230922 | 104500 | 828385645 | 3900 | 3900 | 3905 | 3900 | 302 |
| 574 | 20230922 | 104400 | 827207840 | 3900 | 3900 | 3900 | 3900 | 208 |
| 575 | 20230922 | 104300 | 826396640 | 3900 | 3900 | 3900 | 3900 | 8052 |
| 576 | 20230922 | 104200 | 794993840 | 3905 | 3900 | 3905 | 3900 | 657 |
| 577 | 20230922 | 104100 | 792430590 | 3900 | 3890 | 3900 | 3890 | 253 |
| 578 | 20230922 | 104000 | 791445850 | 3890 | 3900 | 3900 | 3890 | 177 |
| 579 | 20230922 | 103900 | 790755860 | 3910 | 3910 | 3910 | 3910 | 0 |
| 580 | 20230922 | 103800 | 790755860 | 3910 | 3900 | 3910 | 3885 | 2054 |
| 581 | 20230922 | 103700 | 782764265 | 3905 | 3910 | 3915 | 3905 | 468 |
| 582 | 20230922 | 103600 | 780934440 | 3915 | 3910 | 3915 | 3910 | 918 |
| 583 | 20230922 | 103500 | 777344830 | 3915 | 3915 | 3915 | 3915 | 5 |
| 584 | 20230922 | 103400 | 777325255 | 3915 | 3910 | 3915 | 3910 | 298 |
| 585 | 20230922 | 103300 | 776160065 | 3910 | 3915 | 3915 | 3910 | 3850 |
| 586 | 20230922 | 103200 | 761105315 | 3915 | 3915 | 3915 | 3915 | 24 |
| 587 | 20230922 | 103100 | 761011355 | 3910 | 3910 | 3915 | 3910 | 2580 |
| 588 | 20230922 | 103000 | 750918555 | 3910 | 3910 | 3915 | 3910 | 1719 |
| 589 | 20230922 | 102900 | 744195535 | 3910 | 3910 | 3910 | 3910 | 1588 |
| 590 | 20230922 | 102800 | 737986455 | 3910 | 3910 | 3910 | 3910 | 53 |
| 591 | 20230922 | 102700 | 737779225 | 3910 | 3895 | 3910 | 3885 | 12003 |
| 592 | 20230922 | 102600 | 690990090 | 3895 | 3895 | 3895 | 3895 | 1750 |
| 593 | 20230922 | 102500 | 684173840 | 3895 | 3870 | 3895 | 3870 | 1292 |
| 594 | 20230922 | 102400 | 679153190 | 3890 | 3880 | 3890 | 3865 | 292 |
| 595 | 20230922 | 102300 | 678019150 | 3885 | 3875 | 3885 | 3865 | 4448 |
| 596 | 20230922 | 102200 | 660777825 | 3875 | 3875 | 3875 | 3875 | 1415 |
| 597 | 20230922 | 102100 | 655294700 | 3875 | 3885 | 3885 | 3875 | 172 |
| 598 | 20230922 | 102000 | 654628180 | 3875 | 3875 | 3875 | 3875 | 1201 |
| 599 | 20230922 | 101900 | 649974305 | 3890 | 3885 | 3890 | 3885 | 320 |
| 600 | 20230922 | 101800 | 648730270 | 3885 | 3885 | 3885 | 3880 | 1122 |
| 601 | 20230922 | 101700 | 644376320 | 3885 | 3885 | 3885 | 3880 | 454 |
| 602 | 20230922 | 101600 | 642612575 | 3870 | 3865 | 3885 | 3865 | 4668 |
| 603 | 20230922 | 101500 | 624518050 | 3865 | 3865 | 3870 | 3865 | 176 |
| 604 | 20230922 | 101400 | 623837310 | 3865 | 3865 | 3870 | 3865 | 601 |
| 605 | 20230922 | 101300 | 621513945 | 3880 | 3865 | 3880 | 3865 | 901 |
| 606 | 20230922 | 101200 | 618025815 | 3870 | 3870 | 3870 | 3870 | 1000 |
| 607 | 20230922 | 101100 | 614155815 | 3870 | 3875 | 3880 | 3870 | 3326 |
| 608 | 20230922 | 101000 | 601281990 | 3870 | 3880 | 3880 | 3870 | 351 |
| 609 | 20230922 | 100900 | 599923110 | 3870 | 3875 | 3885 | 3870 | 2513 |
| 610 | 20230922 | 100800 | 590196330 | 3875 | 3870 | 3875 | 3860 | 9947 |
| 611 | 20230922 | 100700 | 551722725 | 3870 | 3870 | 3870 | 3870 | 2003 |
| 612 | 20230922 | 100600 | 543971115 | 3865 | 3870 | 3870 | 3860 | 197 |
| 613 | 20230922 | 100500 | 543210625 | 3860 | 3855 | 3860 | 3855 | 80 |
| 614 | 20230922 | 100400 | 542902175 | 3855 | 3855 | 3855 | 3855 | 1274 |
| 615 | 20230922 | 100300 | 537990905 | 3855 | 3865 | 3870 | 3855 | 5460 |
| 616 | 20230922 | 100200 | 516911485 | 3865 | 3865 | 3865 | 3865 | 251 |
| 617 | 20230922 | 100100 | 515941370 | 3855 | 3870 | 3875 | 3855 | 347 |
| 618 | 20230922 | 100000 | 514596845 | 3855 | 3870 | 3875 | 3850 | 7136 |
| 619 | 20230922 | 095900 | 487024535 | 3870 | 3875 | 3875 | 3870 | 55 |
| 620 | 20230922 | 095800 | 486811635 | 3870 | 3880 | 3880 | 3870 | 3982 |
| 621 | 20230922 | 095700 | 471384720 | 3885 | 3880 | 3885 | 3880 | 1297 |
| 622 | 20230922 | 095600 | 466351440 | 3880 | 3880 | 3885 | 3880 | 230 |
| 623 | 20230922 | 095500 | 465458415 | 3885 | 3885 | 3885 | 3880 | 6438 |
| 624 | 20230922 | 095400 | 440451785 | 3890 | 3895 | 3895 | 3890 | 361 |
| 625 | 20230922 | 095300 | 439046200 | 3885 | 3885 | 3885 | 3885 | 223 |
| 626 | 20230922 | 095200 | 438179845 | 3885 | 3885 | 3885 | 3885 | 115 |
| 627 | 20230922 | 095100 | 437733070 | 3885 | 3880 | 3885 | 3880 | 184 |
| 628 | 20230922 | 095000 | 437019050 | 3880 | 3895 | 3895 | 3880 | 35 |
| 629 | 20230922 | 094900 | 436882755 | 3895 | 3880 | 3895 | 3880 | 2431 |
| 630 | 20230922 | 094800 | 427450460 | 3880 | 3880 | 3880 | 3880 | 853 |
| 631 | 20230922 | 094700 | 424140820 | 3880 | 3885 | 3885 | 3880 | 986 |
| 632 | 20230922 | 094600 | 420315080 | 3885 | 3890 | 3895 | 3885 | 943 |
| 633 | 20230922 | 094500 | 416649715 | 3900 | 3900 | 3900 | 3890 | 1451 |
| 634 | 20230922 | 094400 | 411004170 | 3890 | 3895 | 3895 | 3890 | 964 |
| 635 | 20230922 | 094300 | 407253435 | 3895 | 3900 | 3900 | 3895 | 433 |
| 636 | 20230922 | 094200 | 405566675 | 3900 | 3900 | 3900 | 3900 | 226 |
| 637 | 20230922 | 094100 | 404685275 | 3900 | 3915 | 3915 | 3900 | 4131 |
| 638 | 20230922 | 094000 | 388563745 | 3920 | 3910 | 3920 | 3905 | 1086 |
| 639 | 20230922 | 093900 | 384315950 | 3920 | 3915 | 3920 | 3910 | 3491 |
| 640 | 20230922 | 093800 | 370650345 | 3915 | 3910 | 3915 | 3910 | 1029 |
| 641 | 20230922 | 093700 | 366626790 | 3910 | 3910 | 3910 | 3900 | 1153 |
| 642 | 20230922 | 093600 | 362126960 | 3910 | 3910 | 3910 | 3900 | 1089 |
| 643 | 20230922 | 093500 | 357878910 | 3900 | 3910 | 3910 | 3900 | 1151 |
| 644 | 20230922 | 093400 | 353388655 | 3905 | 3900 | 3905 | 3900 | 1251 |
| 645 | 20230922 | 093300 | 348508755 | 3900 | 3880 | 3900 | 3880 | 517 |
| 646 | 20230922 | 093200 | 346498110 | 3880 | 3895 | 3900 | 3880 | 1312 |
| 647 | 20230922 | 093100 | 341406545 | 3895 | 3875 | 3900 | 3875 | 631 |
| 648 | 20230922 | 093000 | 338959795 | 3875 | 3880 | 3880 | 3870 | 1375 |
| 649 | 20230922 | 092900 | 333634760 | 3880 | 3885 | 3885 | 3875 | 2573 |
| 650 | 20230922 | 092800 | 323651520 | 3880 | 3880 | 3885 | 3880 | 53 |
| 651 | 20230922 | 092700 | 323445780 | 3880 | 3890 | 3890 | 3880 | 1086 |
| 652 | 20230922 | 092600 | 319228345 | 3900 | 3895 | 3900 | 3890 | 694 |
| 653 | 20230922 | 092500 | 316522520 | 3895 | 3900 | 3900 | 3890 | 362 |
| 654 | 20230922 | 092400 | 315111005 | 3905 | 3910 | 3910 | 3900 | 563 |
| 655 | 20230922 | 092300 | 312913385 | 3910 | 3915 | 3915 | 3910 | 481 |
| 656 | 20230922 | 092200 | 311032670 | 3915 | 3920 | 3925 | 3915 | 146 |
| 657 | 20230922 | 092100 | 310460035 | 3925 | 3925 | 3930 | 3925 | 1277 |
| 658 | 20230922 | 092000 | 305446470 | 3920 | 3875 | 3920 | 3870 | 15181 |
| 659 | 20230922 | 091900 | 246251770 | 3870 | 3885 | 3885 | 3870 | 1821 |
| 660 | 20230922 | 091800 | 239200375 | 3890 | 3890 | 3890 | 3885 | 439 |
| 661 | 20230922 | 091700 | 237493085 | 3890 | 3895 | 3895 | 3890 | 181 |
| 662 | 20230922 | 091600 | 236788745 | 3895 | 3880 | 3895 | 3880 | 3969 |
| 663 | 20230922 | 091500 | 221356595 | 3880 | 3890 | 3890 | 3880 | 1253 |
| 664 | 20230922 | 091400 | 216487780 | 3890 | 3890 | 3895 | 3890 | 1578 |
| 665 | 20230922 | 091300 | 210342535 | 3895 | 3895 | 3895 | 3890 | 142 |
| 666 | 20230922 | 091200 | 209789910 | 3890 | 3895 | 3895 | 3885 | 1915 |
| 667 | 20230922 | 091100 | 202342230 | 3895 | 3895 | 3895 | 3895 | 4493 |
| 668 | 20230922 | 091000 | 184841995 | 3895 | 3880 | 3895 | 3880 | 1288 |
| 669 | 20230922 | 090900 | 179839000 | 3880 | 3870 | 3880 | 3865 | 2782 |
| 670 | 20230922 | 090800 | 169073900 | 3870 | 3870 | 3880 | 3860 | 3746 |
| 671 | 20230922 | 090700 | 154605110 | 3880 | 3880 | 3880 | 3855 | 1356 |
| 672 | 20230922 | 090600 | 149347755 | 3880 | 3855 | 3880 | 3850 | 6031 |
| 673 | 20230922 | 090500 | 126119670 | 3855 | 3880 | 3885 | 3850 | 4636 |
| 674 | 20230922 | 090400 | 108244320 | 3880 | 3910 | 3910 | 3870 | 1828 |
| 675 | 20230922 | 090300 | 101112055 | 3910 | 3915 | 3915 | 3885 | 1734 |
| 676 | 20230922 | 090200 | 94355065 | 3925 | 3890 | 3925 | 3885 | 9025 |
| 677 | 20230922 | 090100 | 59070000 | 3885 | 3830 | 3885 | 3825 | 4471 |
| 678 | 20230922 | 090000 | 41823740 | 3830 | 3810 | 3835 | 3810 | 10975 |