34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 203500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 6216 |
| 3 | 20230919 | 203400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20230919 | 203300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20230919 | 203200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20230919 | 203100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20230919 | 203000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20230919 | 202900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20230919 | 202800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20230919 | 202700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20230919 | 202600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20230919 | 202500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20230919 | 202400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20230919 | 202300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20230919 | 202200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20230919 | 202100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20230919 | 202000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20230919 | 201900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20230919 | 201800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20230919 | 201700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20230919 | 201600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20230919 | 201500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20230919 | 201400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20230919 | 201300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20230919 | 201200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20230919 | 201100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20230919 | 201000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20230919 | 200900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20230919 | 200800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20230919 | 200700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20230919 | 200600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20230919 | 200500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 6216 |
| 33 | 20230919 | 200400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20230919 | 200300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20230919 | 200200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20230919 | 200100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20230919 | 200000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20230919 | 195900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20230919 | 195800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20230919 | 195700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20230919 | 195600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20230919 | 195500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20230919 | 195400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20230919 | 195300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20230919 | 195200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20230919 | 195100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20230919 | 195000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20230919 | 194900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20230919 | 194800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20230919 | 194700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20230919 | 194600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20230919 | 194500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20230919 | 194400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20230919 | 194300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20230919 | 194200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20230919 | 194100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20230919 | 194000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20230919 | 193900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20230919 | 193800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20230919 | 193700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20230919 | 193600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20230919 | 193500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 6216 |
| 63 | 20230919 | 193400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20230919 | 193300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20230919 | 193200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20230919 | 193100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20230919 | 193000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20230919 | 192900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20230919 | 192800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20230919 | 192700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20230919 | 192600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20230919 | 192500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20230919 | 192400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20230919 | 192300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20230919 | 192200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20230919 | 192100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20230919 | 192000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20230919 | 191900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20230919 | 191800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20230919 | 191700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20230919 | 191600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20230919 | 191500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20230919 | 191400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20230919 | 191300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20230919 | 191200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20230919 | 191100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20230919 | 191000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20230919 | 190900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20230919 | 190800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20230919 | 190700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20230919 | 190600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20230919 | 190500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 6216 |
| 93 | 20230919 | 190400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20230919 | 190300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20230919 | 190200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20230919 | 190100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20230919 | 190000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20230919 | 185900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20230919 | 185800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20230919 | 185700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20230919 | 185600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20230919 | 185500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20230919 | 185400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20230919 | 185300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20230919 | 185200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20230919 | 185100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20230919 | 185000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20230919 | 184900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20230919 | 184800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20230919 | 184700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20230919 | 184600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20230919 | 184500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20230919 | 184400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20230919 | 184300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20230919 | 184200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20230919 | 184100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20230919 | 184000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20230919 | 183900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20230919 | 183800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20230919 | 183700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20230919 | 183600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20230919 | 183500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 6216 |
| 123 | 20230919 | 183400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20230919 | 183300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20230919 | 183200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20230919 | 183100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20230919 | 183000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20230919 | 182900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20230919 | 182800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20230919 | 182700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20230919 | 182600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20230919 | 182500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20230919 | 182400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20230919 | 182300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20230919 | 182200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20230919 | 182100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20230919 | 182000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20230919 | 181900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20230919 | 181800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20230919 | 181700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20230919 | 181600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20230919 | 181500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20230919 | 181400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20230919 | 181300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20230919 | 181200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20230919 | 181100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20230919 | 181000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20230919 | 180900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20230919 | 180800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20230919 | 180700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20230919 | 180600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20230919 | 180500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 6216 |
| 153 | 20230919 | 180400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20230919 | 180300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20230919 | 180200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20230919 | 180100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20230919 | 180000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20230919 | 175900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20230919 | 175800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20230919 | 175700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20230919 | 175600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20230919 | 175500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20230919 | 175400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20230919 | 175300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20230919 | 175200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20230919 | 175100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20230919 | 175000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20230919 | 174900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20230919 | 174800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20230919 | 174700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20230919 | 174600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20230919 | 174500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20230919 | 174400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20230919 | 174300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20230919 | 174200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20230919 | 174100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20230919 | 174000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20230919 | 173900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20230919 | 173800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20230919 | 173700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20230919 | 173600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20230919 | 173500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 6216 |
| 183 | 20230919 | 173400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20230919 | 173300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20230919 | 173200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20230919 | 173100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20230919 | 173000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20230919 | 172900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20230919 | 172800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20230919 | 172700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20230919 | 172600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20230919 | 172500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20230919 | 172400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20230919 | 172300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20230919 | 172200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20230919 | 172100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20230919 | 172000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20230919 | 171900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20230919 | 171800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20230919 | 171700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20230919 | 171600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20230919 | 171500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20230919 | 171400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20230919 | 171300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20230919 | 171200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20230919 | 171100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20230919 | 171000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20230919 | 170900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20230919 | 170800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20230919 | 170700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20230919 | 170600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20230919 | 170500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 6216 |
| 213 | 20230919 | 170400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20230919 | 170300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20230919 | 170200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20230919 | 170100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20230919 | 170000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 218 | 20230919 | 165900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 219 | 20230919 | 165800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 220 | 20230919 | 165700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 221 | 20230919 | 165600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 222 | 20230919 | 165500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 223 | 20230919 | 165400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 224 | 20230919 | 165300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 225 | 20230919 | 165200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 226 | 20230919 | 165100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 227 | 20230919 | 165000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 228 | 20230919 | 164900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 229 | 20230919 | 164800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 230 | 20230919 | 164700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 231 | 20230919 | 164600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 232 | 20230919 | 164500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 233 | 20230919 | 164400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 234 | 20230919 | 164300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 235 | 20230919 | 164200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 236 | 20230919 | 164100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 237 | 20230919 | 164000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 238 | 20230919 | 163900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 239 | 20230919 | 163800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 240 | 20230919 | 163700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 241 | 20230919 | 163600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 242 | 20230919 | 163500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 6216 |
| 243 | 20230919 | 163400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 244 | 20230919 | 163300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 245 | 20230919 | 163200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 246 | 20230919 | 163100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 247 | 20230919 | 163000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 248 | 20230919 | 162900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 249 | 20230919 | 162800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 250 | 20230919 | 162700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 251 | 20230919 | 162600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 252 | 20230919 | 162500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 253 | 20230919 | 162400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 254 | 20230919 | 162300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 255 | 20230919 | 162200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 256 | 20230919 | 162100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 257 | 20230919 | 162000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 258 | 20230919 | 161900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 259 | 20230919 | 161800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 260 | 20230919 | 161700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 261 | 20230919 | 161600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 262 | 20230919 | 161500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 263 | 20230919 | 161400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 264 | 20230919 | 161300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 265 | 20230919 | 161200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 266 | 20230919 | 161100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 267 | 20230919 | 161000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 268 | 20230919 | 160900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 269 | 20230919 | 160800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 270 | 20230919 | 160700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 271 | 20230919 | 160600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 272 | 20230919 | 160500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 6216 |
| 273 | 20230919 | 160400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 274 | 20230919 | 160300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 275 | 20230919 | 160200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 276 | 20230919 | 160100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 277 | 20230919 | 160000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 278 | 20230919 | 155900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 279 | 20230919 | 155800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 280 | 20230919 | 155700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 281 | 20230919 | 155600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 282 | 20230919 | 155500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 283 | 20230919 | 155400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 284 | 20230919 | 155300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 285 | 20230919 | 155200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 286 | 20230919 | 155100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 287 | 20230919 | 155000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 288 | 20230919 | 154900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 289 | 20230919 | 154800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 290 | 20230919 | 154700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 291 | 20230919 | 154600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 292 | 20230919 | 154500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 293 | 20230919 | 154400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 294 | 20230919 | 154300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 295 | 20230919 | 154200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 296 | 20230919 | 154100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 297 | 20230919 | 154000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 298 | 20230919 | 153900 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 299 | 20230919 | 153800 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 300 | 20230919 | 153700 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 301 | 20230919 | 153600 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 302 | 20230919 | 153500 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 6216 |
| 303 | 20230919 | 153400 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 304 | 20230919 | 153300 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 305 | 20230919 | 153200 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 306 | 20230919 | 153100 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 307 | 20230919 | 153000 | 1504895305 | 3435 | 3435 | 3435 | 3435 | 6216 |
| 308 | 20230919 | 152900 | 1483543345 | 3440 | 3440 | 3440 | 3440 | 0 |
| 309 | 20230919 | 152800 | 1483543345 | 3440 | 3440 | 3440 | 3440 | 0 |
| 310 | 20230919 | 152700 | 1483543345 | 3440 | 3440 | 3440 | 3440 | 0 |
| 311 | 20230919 | 152600 | 1483543345 | 3440 | 3440 | 3440 | 3440 | 0 |
| 312 | 20230919 | 152500 | 1483543345 | 3440 | 3440 | 3440 | 3440 | 0 |
| 313 | 20230919 | 152400 | 1483543345 | 3440 | 3440 | 3440 | 3440 | 0 |
| 314 | 20230919 | 152300 | 1483543345 | 3440 | 3440 | 3440 | 3440 | 0 |
| 315 | 20230919 | 152200 | 1483543345 | 3440 | 3440 | 3440 | 3440 | 0 |
| 316 | 20230919 | 152100 | 1483543345 | 3440 | 3440 | 3440 | 3440 | 0 |
| 317 | 20230919 | 152000 | 1483543345 | 3440 | 3440 | 3440 | 3440 | 0 |
| 318 | 20230919 | 151900 | 1483543345 | 3440 | 3440 | 3440 | 3435 | 439 |
| 319 | 20230919 | 151800 | 1482033535 | 3445 | 3445 | 3445 | 3435 | 130 |
| 320 | 20230919 | 151700 | 1481586435 | 3435 | 3445 | 3450 | 3435 | 1298 |
| 321 | 20230919 | 151600 | 1477117070 | 3445 | 3445 | 3445 | 3435 | 243 |
| 322 | 20230919 | 151500 | 1476281665 | 3435 | 3445 | 3445 | 3435 | 147 |
| 323 | 20230919 | 151400 | 1475775535 | 3445 | 3445 | 3445 | 3435 | 2134 |
| 324 | 20230919 | 151300 | 1468444005 | 3445 | 3445 | 3445 | 3445 | 112 |
| 325 | 20230919 | 151200 | 1468058165 | 3445 | 3445 | 3445 | 3440 | 3034 |
| 326 | 20230919 | 151100 | 1457614515 | 3445 | 3440 | 3445 | 3435 | 108 |
| 327 | 20230919 | 151000 | 1457243480 | 3435 | 3435 | 3435 | 3435 | 1537 |
| 328 | 20230919 | 150900 | 1451963885 | 3435 | 3440 | 3440 | 3435 | 3563 |
| 329 | 20230919 | 150800 | 1439724480 | 3440 | 3440 | 3445 | 3435 | 10825 |
| 330 | 20230919 | 150700 | 1402464620 | 3440 | 3440 | 3440 | 3440 | 6659 |
| 331 | 20230919 | 150600 | 1379557660 | 3435 | 3435 | 3435 | 3435 | 62 |
| 332 | 20230919 | 150500 | 1379344690 | 3435 | 3435 | 3435 | 3430 | 809 |
| 333 | 20230919 | 150400 | 1376568275 | 3430 | 3435 | 3440 | 3430 | 1010 |
| 334 | 20230919 | 150300 | 1373103810 | 3435 | 3435 | 3435 | 3435 | 526 |
| 335 | 20230919 | 150200 | 1371297000 | 3435 | 3435 | 3440 | 3435 | 4412 |
| 336 | 20230919 | 150100 | 1356141770 | 3435 | 3440 | 3440 | 3435 | 2053 |
| 337 | 20230919 | 150000 | 1349085455 | 3440 | 3440 | 3440 | 3440 | 524 |
| 338 | 20230919 | 145900 | 1347282895 | 3440 | 3435 | 3440 | 3435 | 305 |
| 339 | 20230919 | 145800 | 1346235195 | 3440 | 3440 | 3440 | 3435 | 2576 |
| 340 | 20230919 | 145700 | 1337378755 | 3440 | 3440 | 3440 | 3440 | 2597 |
| 341 | 20230919 | 145600 | 1328445075 | 3440 | 3435 | 3440 | 3435 | 1256 |
| 342 | 20230919 | 145500 | 1324128045 | 3435 | 3435 | 3435 | 3435 | 1483 |
| 343 | 20230919 | 145400 | 1319033940 | 3435 | 3440 | 3440 | 3435 | 4468 |
| 344 | 20230919 | 145300 | 1303685785 | 3435 | 3440 | 3440 | 3435 | 274 |
| 345 | 20230919 | 145200 | 1302744010 | 3440 | 3440 | 3440 | 3440 | 2754 |
| 346 | 20230919 | 145100 | 1293270250 | 3440 | 3440 | 3440 | 3435 | 350 |
| 347 | 20230919 | 145000 | 1292066620 | 3435 | 3435 | 3440 | 3435 | 406 |
| 348 | 20230919 | 144900 | 1290670480 | 3440 | 3440 | 3440 | 3440 | 1158 |
| 349 | 20230919 | 144800 | 1286686960 | 3445 | 3445 | 3445 | 3445 | 114 |
| 350 | 20230919 | 144700 | 1286294230 | 3445 | 3445 | 3445 | 3445 | 20 |
| 351 | 20230919 | 144600 | 1286225330 | 3445 | 3440 | 3445 | 3440 | 138 |
| 352 | 20230919 | 144500 | 1285750415 | 3440 | 3440 | 3440 | 3440 | 70 |
| 353 | 20230919 | 144400 | 1285509615 | 3440 | 3435 | 3440 | 3435 | 83 |
| 354 | 20230919 | 144300 | 1285224365 | 3435 | 3440 | 3440 | 3435 | 984 |
| 355 | 20230919 | 144200 | 1281842875 | 3435 | 3440 | 3440 | 3435 | 64 |
| 356 | 20230919 | 144100 | 1281622905 | 3435 | 3445 | 3445 | 3435 | 7020 |
| 357 | 20230919 | 144000 | 1257493855 | 3445 | 3440 | 3445 | 3440 | 33 |
| 358 | 20230919 | 143900 | 1257380185 | 3445 | 3445 | 3445 | 3445 | 61 |
| 359 | 20230919 | 143800 | 1257170040 | 3445 | 3445 | 3445 | 3440 | 1148 |
| 360 | 20230919 | 143700 | 1253215735 | 3445 | 3440 | 3445 | 3440 | 926 |
| 361 | 20230919 | 143600 | 1250030290 | 3440 | 3440 | 3440 | 3440 | 2499 |
| 362 | 20230919 | 143500 | 1241433730 | 3440 | 3440 | 3440 | 3435 | 1310 |
| 363 | 20230919 | 143400 | 1236928830 | 3440 | 3435 | 3440 | 3435 | 10 |
| 364 | 20230919 | 143300 | 1236894435 | 3440 | 3440 | 3440 | 3440 | 11 |
| 365 | 20230919 | 143200 | 1236856595 | 3440 | 3440 | 3440 | 3440 | 12 |
| 366 | 20230919 | 143100 | 1236815315 | 3435 | 3435 | 3440 | 3430 | 9585 |
| 367 | 20230919 | 143000 | 1203891280 | 3440 | 3440 | 3440 | 3440 | 40 |
| 368 | 20230919 | 142900 | 1203753680 | 3435 | 3440 | 3440 | 3435 | 1991 |
| 369 | 20230919 | 142800 | 1196913050 | 3440 | 3440 | 3440 | 3440 | 176 |
| 370 | 20230919 | 142700 | 1196307610 | 3440 | 3440 | 3440 | 3440 | 4436 |
| 371 | 20230919 | 142600 | 1181047770 | 3440 | 3445 | 3445 | 3440 | 159 |
| 372 | 20230919 | 142500 | 1180500805 | 3435 | 3445 | 3445 | 3435 | 425 |
| 373 | 20230919 | 142400 | 1179040730 | 3445 | 3445 | 3445 | 3445 | 230 |
| 374 | 20230919 | 142300 | 1178248380 | 3445 | 3445 | 3445 | 3445 | 110 |
| 375 | 20230919 | 142200 | 1177869430 | 3445 | 3445 | 3445 | 3445 | 0 |
| 376 | 20230919 | 142100 | 1177869430 | 3445 | 3445 | 3445 | 3445 | 425 |
| 377 | 20230919 | 142000 | 1176405305 | 3435 | 3440 | 3440 | 3435 | 1240 |
| 378 | 20230919 | 141900 | 1172145900 | 3440 | 3440 | 3440 | 3440 | 635 |
| 379 | 20230919 | 141800 | 1169961500 | 3440 | 3445 | 3445 | 3440 | 110 |
| 380 | 20230919 | 141700 | 1169583050 | 3440 | 3440 | 3440 | 3440 | 400 |
| 381 | 20230919 | 141600 | 1168207050 | 3440 | 3440 | 3440 | 3440 | 0 |
| 382 | 20230919 | 141500 | 1168207050 | 3440 | 3440 | 3440 | 3440 | 0 |
| 383 | 20230919 | 141400 | 1168207050 | 3440 | 3445 | 3445 | 3440 | 640 |
| 384 | 20230919 | 141300 | 1166003750 | 3445 | 3445 | 3445 | 3445 | 4 |
| 385 | 20230919 | 141200 | 1165989970 | 3445 | 3440 | 3445 | 3440 | 22 |
| 386 | 20230919 | 141100 | 1165914285 | 3445 | 3445 | 3445 | 3445 | 15 |
| 387 | 20230919 | 141000 | 1165862610 | 3445 | 3445 | 3445 | 3445 | 0 |
| 388 | 20230919 | 140900 | 1165862610 | 3445 | 3445 | 3445 | 3445 | 6 |
| 389 | 20230919 | 140800 | 1165841940 | 3440 | 3440 | 3440 | 3440 | 0 |
| 390 | 20230919 | 140700 | 1165841940 | 3440 | 3440 | 3440 | 3440 | 45 |
| 391 | 20230919 | 140600 | 1165687140 | 3440 | 3440 | 3440 | 3440 | 135 |
| 392 | 20230919 | 140500 | 1165222740 | 3440 | 3440 | 3440 | 3440 | 113 |
| 393 | 20230919 | 140400 | 1164834020 | 3435 | 3440 | 3440 | 3435 | 151 |
| 394 | 20230919 | 140300 | 1164315230 | 3435 | 3440 | 3440 | 3435 | 201 |
| 395 | 20230919 | 140200 | 1163624740 | 3435 | 3440 | 3440 | 3435 | 38 |
| 396 | 20230919 | 140100 | 1163494175 | 3445 | 3445 | 3445 | 3440 | 158 |
| 397 | 20230919 | 140000 | 1162950615 | 3440 | 3440 | 3440 | 3440 | 1244 |
| 398 | 20230919 | 135900 | 1158671255 | 3440 | 3445 | 3445 | 3440 | 51 |
| 399 | 20230919 | 135800 | 1158495810 | 3445 | 3445 | 3445 | 3440 | 256 |
| 400 | 20230919 | 135700 | 1157614995 | 3445 | 3440 | 3445 | 3440 | 31 |
| 401 | 20230919 | 135600 | 1157508345 | 3440 | 3440 | 3440 | 3440 | 0 |
| 402 | 20230919 | 135500 | 1157508345 | 3440 | 3445 | 3445 | 3440 | 679 |
| 403 | 20230919 | 135400 | 1155172535 | 3445 | 3450 | 3450 | 3445 | 378 |
| 404 | 20230919 | 135300 | 1153868825 | 3445 | 3445 | 3445 | 3445 | 0 |
| 405 | 20230919 | 135200 | 1153868825 | 3445 | 3445 | 3445 | 3445 | 100 |
| 406 | 20230919 | 135100 | 1153524325 | 3450 | 3450 | 3450 | 3450 | 10 |
| 407 | 20230919 | 135000 | 1153489825 | 3455 | 3455 | 3455 | 3455 | 10 |
| 408 | 20230919 | 134900 | 1153455275 | 3455 | 3455 | 3455 | 3455 | 0 |
| 409 | 20230919 | 134800 | 1153455275 | 3455 | 3455 | 3455 | 3455 | 10 |
| 410 | 20230919 | 134700 | 1153420725 | 3455 | 3440 | 3455 | 3440 | 11 |
| 411 | 20230919 | 134600 | 1153382855 | 3440 | 3440 | 3440 | 3440 | 52 |
| 412 | 20230919 | 134500 | 1153203975 | 3440 | 3460 | 3460 | 3440 | 541 |
| 413 | 20230919 | 134400 | 1151342915 | 3440 | 3440 | 3440 | 3440 | 300 |
| 414 | 20230919 | 134300 | 1150310915 | 3460 | 3455 | 3460 | 3455 | 17 |
| 415 | 20230919 | 134200 | 1150252145 | 3435 | 3450 | 3450 | 3435 | 7416 |
| 416 | 20230919 | 134100 | 1124740360 | 3460 | 3460 | 3460 | 3460 | 10 |
| 417 | 20230919 | 134000 | 1124705760 | 3460 | 3450 | 3460 | 3450 | 315 |
| 418 | 20230919 | 133900 | 1123618400 | 3460 | 3450 | 3460 | 3450 | 265 |
| 419 | 20230919 | 133800 | 1122704040 | 3445 | 3450 | 3450 | 3440 | 10460 |
| 420 | 20230919 | 133700 | 1086711275 | 3460 | 3465 | 3465 | 3440 | 10013 |
| 421 | 20230919 | 133600 | 1052264985 | 3470 | 3470 | 3470 | 3470 | 10 |
| 422 | 20230919 | 133500 | 1052230285 | 3470 | 3470 | 3470 | 3470 | 0 |
| 423 | 20230919 | 133400 | 1052230285 | 3470 | 3470 | 3470 | 3470 | 20 |
| 424 | 20230919 | 133300 | 1052160885 | 3465 | 3465 | 3465 | 3465 | 250 |
| 425 | 20230919 | 133200 | 1051294635 | 3470 | 3470 | 3475 | 3470 | 32 |
| 426 | 20230919 | 133100 | 1051183590 | 3445 | 3460 | 3460 | 3445 | 650 |
| 427 | 20230919 | 133000 | 1048940580 | 3475 | 3475 | 3475 | 3475 | 20 |
| 428 | 20230919 | 132900 | 1048871080 | 3475 | 3475 | 3475 | 3475 | 50 |
| 429 | 20230919 | 132800 | 1048697330 | 3475 | 3460 | 3475 | 3460 | 701 |
| 430 | 20230919 | 132700 | 1046271855 | 3480 | 3480 | 3480 | 3460 | 21 |
| 431 | 20230919 | 132600 | 1046198975 | 3480 | 3480 | 3480 | 3480 | 0 |
| 432 | 20230919 | 132500 | 1046198975 | 3480 | 3480 | 3480 | 3480 | 11 |
| 433 | 20230919 | 132400 | 1046160695 | 3480 | 3480 | 3485 | 3475 | 322 |
| 434 | 20230919 | 132300 | 1045040190 | 3485 | 3480 | 3485 | 3480 | 101 |
| 435 | 20230919 | 132200 | 1044688705 | 3475 | 3475 | 3475 | 3470 | 442 |
| 436 | 20230919 | 132100 | 1043153765 | 3475 | 3475 | 3475 | 3475 | 10 |
| 437 | 20230919 | 132000 | 1043119015 | 3475 | 3460 | 3475 | 3460 | 1673 |
| 438 | 20230919 | 131900 | 1037320420 | 3460 | 3460 | 3460 | 3460 | 5 |
| 439 | 20230919 | 131800 | 1037303120 | 3460 | 3470 | 3470 | 3455 | 2925 |
| 440 | 20230919 | 131700 | 1027195885 | 3470 | 3455 | 3470 | 3450 | 6407 |
| 441 | 20230919 | 131600 | 1005036330 | 3455 | 3450 | 3455 | 3450 | 10602 |
| 442 | 20230919 | 131500 | 968456375 | 3450 | 3450 | 3450 | 3450 | 710 |
| 443 | 20230919 | 131400 | 966006875 | 3450 | 3450 | 3450 | 3450 | 792 |
| 444 | 20230919 | 131300 | 963274475 | 3450 | 3450 | 3450 | 3450 | 10 |
| 445 | 20230919 | 131200 | 963239975 | 3450 | 3450 | 3450 | 3450 | 1165 |
| 446 | 20230919 | 131100 | 959220725 | 3450 | 3450 | 3450 | 3450 | 1410 |
| 447 | 20230919 | 131000 | 954356225 | 3450 | 3450 | 3450 | 3450 | 1 |
| 448 | 20230919 | 130900 | 954352775 | 3450 | 3435 | 3450 | 3435 | 4512 |
| 449 | 20230919 | 130800 | 938815570 | 3440 | 3440 | 3440 | 3435 | 7127 |
| 450 | 20230919 | 130700 | 914299090 | 3440 | 3435 | 3440 | 3435 | 1269 |
| 451 | 20230919 | 130600 | 909934040 | 3435 | 3435 | 3435 | 3435 | 1067 |
| 452 | 20230919 | 130500 | 906268895 | 3435 | 3435 | 3435 | 3435 | 1320 |
| 453 | 20230919 | 130400 | 901734695 | 3440 | 3440 | 3440 | 3440 | 12 |
| 454 | 20230919 | 130300 | 901693415 | 3440 | 3440 | 3440 | 3440 | 551 |
| 455 | 20230919 | 130200 | 899797975 | 3440 | 3440 | 3440 | 3440 | 2 |
| 456 | 20230919 | 130100 | 899791095 | 3440 | 3445 | 3445 | 3440 | 21 |
| 457 | 20230919 | 130000 | 899718850 | 3440 | 3440 | 3440 | 3440 | 272 |
| 458 | 20230919 | 125900 | 898783170 | 3440 | 3440 | 3440 | 3440 | 40 |
| 459 | 20230919 | 125800 | 898645570 | 3435 | 3435 | 3440 | 3435 | 416 |
| 460 | 20230919 | 125700 | 897216345 | 3445 | 3440 | 3445 | 3435 | 1945 |
| 461 | 20230919 | 125600 | 890526895 | 3445 | 3445 | 3445 | 3445 | 272 |
| 462 | 20230919 | 125500 | 889589855 | 3445 | 3440 | 3445 | 3440 | 331 |
| 463 | 20230919 | 125400 | 888450865 | 3440 | 3435 | 3440 | 3430 | 7620 |
| 464 | 20230919 | 125300 | 862287770 | 3435 | 3445 | 3450 | 3435 | 2274 |
| 465 | 20230919 | 125200 | 854474940 | 3445 | 3435 | 3445 | 3435 | 1229 |
| 466 | 20230919 | 125100 | 850253315 | 3435 | 3440 | 3440 | 3435 | 6229 |
| 467 | 20230919 | 125000 | 828828120 | 3445 | 3445 | 3445 | 3445 | 1117 |
| 468 | 20230919 | 124900 | 824980055 | 3450 | 3445 | 3450 | 3445 | 801 |
| 469 | 20230919 | 124800 | 822220595 | 3445 | 3450 | 3450 | 3445 | 408 |
| 470 | 20230919 | 124700 | 820813360 | 3450 | 3445 | 3450 | 3445 | 163 |
| 471 | 20230919 | 124600 | 820251555 | 3445 | 3445 | 3445 | 3445 | 60 |
| 472 | 20230919 | 124500 | 820044855 | 3440 | 3440 | 3440 | 3440 | 2000 |
| 473 | 20230919 | 124400 | 813164855 | 3440 | 3445 | 3445 | 3440 | 298 |
| 474 | 20230919 | 124300 | 812138250 | 3440 | 3440 | 3440 | 3440 | 195 |
| 475 | 20230919 | 124200 | 811467450 | 3440 | 3445 | 3445 | 3440 | 699 |
| 476 | 20230919 | 124100 | 809061575 | 3445 | 3445 | 3445 | 3445 | 317 |
| 477 | 20230919 | 124000 | 807969510 | 3445 | 3445 | 3445 | 3445 | 11 |
| 478 | 20230919 | 123900 | 807931615 | 3440 | 3450 | 3450 | 3440 | 89 |
| 479 | 20230919 | 123800 | 807624810 | 3450 | 3450 | 3450 | 3450 | 2 |
| 480 | 20230919 | 123700 | 807617910 | 3440 | 3445 | 3445 | 3440 | 789 |
| 481 | 20230919 | 123600 | 804903305 | 3450 | 3450 | 3450 | 3450 | 35 |
| 482 | 20230919 | 123500 | 804782555 | 3450 | 3450 | 3450 | 3450 | 62 |
| 483 | 20230919 | 123400 | 804568655 | 3450 | 3450 | 3450 | 3450 | 71 |
| 484 | 20230919 | 123300 | 804323705 | 3450 | 3445 | 3450 | 3445 | 2 |
| 485 | 20230919 | 123200 | 804316810 | 3440 | 3440 | 3440 | 3440 | 1 |
| 486 | 20230919 | 123100 | 804313370 | 3450 | 3450 | 3450 | 3450 | 510 |
| 487 | 20230919 | 123000 | 802553870 | 3450 | 3450 | 3450 | 3450 | 1 |
| 488 | 20230919 | 122900 | 802550420 | 3435 | 3455 | 3455 | 3430 | 12125 |
| 489 | 20230919 | 122800 | 760834845 | 3450 | 3455 | 3455 | 3450 | 243 |
| 490 | 20230919 | 122700 | 759995780 | 3455 | 3455 | 3455 | 3450 | 619 |
| 491 | 20230919 | 122600 | 757858135 | 3455 | 3455 | 3455 | 3450 | 368 |
| 492 | 20230919 | 122500 | 756588135 | 3455 | 3450 | 3455 | 3450 | 109 |
| 493 | 20230919 | 122400 | 756212045 | 3455 | 3455 | 3455 | 3450 | 22 |
| 494 | 20230919 | 122300 | 756136085 | 3455 | 3450 | 3455 | 3450 | 11975 |
| 495 | 20230919 | 122200 | 714821710 | 3450 | 3455 | 3455 | 3450 | 46 |
| 496 | 20230919 | 122100 | 714662960 | 3455 | 3455 | 3455 | 3455 | 9 |
| 497 | 20230919 | 122000 | 714631865 | 3455 | 3455 | 3455 | 3450 | 653 |
| 498 | 20230919 | 121900 | 712377255 | 3455 | 3460 | 3460 | 3455 | 1014 |
| 499 | 20230919 | 121800 | 708873835 | 3460 | 3460 | 3460 | 3460 | 300 |
| 500 | 20230919 | 121700 | 707835835 | 3460 | 3460 | 3460 | 3460 | 10 |
| 501 | 20230919 | 121600 | 707801235 | 3460 | 3460 | 3460 | 3460 | 1 |
| 502 | 20230919 | 121500 | 707797775 | 3455 | 3455 | 3455 | 3455 | 709 |
| 503 | 20230919 | 121400 | 705348180 | 3455 | 3450 | 3455 | 3450 | 258 |
| 504 | 20230919 | 121300 | 704456830 | 3450 | 3455 | 3455 | 3450 | 1246 |
| 505 | 20230919 | 121200 | 700152080 | 3450 | 3450 | 3450 | 3450 | 252 |
| 506 | 20230919 | 121100 | 699282680 | 3450 | 3450 | 3450 | 3450 | 0 |
| 507 | 20230919 | 121000 | 699282680 | 3450 | 3450 | 3450 | 3450 | 5 |
| 508 | 20230919 | 120900 | 699265430 | 3450 | 3455 | 3455 | 3450 | 233 |
| 509 | 20230919 | 120800 | 698461220 | 3455 | 3455 | 3455 | 3455 | 22 |
| 510 | 20230919 | 120700 | 698385210 | 3450 | 3450 | 3455 | 3450 | 1397 |
| 511 | 20230919 | 120600 | 693563775 | 3455 | 3455 | 3455 | 3455 | 20 |
| 512 | 20230919 | 120500 | 693494675 | 3455 | 3455 | 3455 | 3455 | 10 |
| 513 | 20230919 | 120400 | 693460125 | 3455 | 3455 | 3455 | 3455 | 1 |
| 514 | 20230919 | 120300 | 693456670 | 3455 | 3455 | 3455 | 3455 | 317 |
| 515 | 20230919 | 120200 | 692361435 | 3455 | 3455 | 3455 | 3450 | 1666 |
| 516 | 20230919 | 120100 | 686605985 | 3455 | 3455 | 3455 | 3455 | 584 |
| 517 | 20230919 | 120000 | 684588265 | 3455 | 3450 | 3455 | 3450 | 2782 |
| 518 | 20230919 | 115900 | 674985845 | 3455 | 3455 | 3455 | 3455 | 223 |
| 519 | 20230919 | 115800 | 674215380 | 3455 | 3460 | 3460 | 3455 | 102 |
| 520 | 20230919 | 115700 | 673862960 | 3455 | 3455 | 3455 | 3455 | 514 |
| 521 | 20230919 | 115600 | 672087090 | 3455 | 3460 | 3460 | 3455 | 309 |
| 522 | 20230919 | 115500 | 671019395 | 3455 | 3455 | 3455 | 3455 | 70 |
| 523 | 20230919 | 115400 | 670777545 | 3455 | 3460 | 3460 | 3455 | 620 |
| 524 | 20230919 | 115300 | 668635395 | 3460 | 3455 | 3460 | 3455 | 3001 |
| 525 | 20230919 | 115200 | 658266935 | 3455 | 3455 | 3455 | 3455 | 404 |
| 526 | 20230919 | 115100 | 656871115 | 3460 | 3460 | 3460 | 3460 | 11 |
| 527 | 20230919 | 115000 | 656833055 | 3460 | 3460 | 3460 | 3460 | 164 |
| 528 | 20230919 | 114900 | 656265615 | 3460 | 3460 | 3460 | 3460 | 22 |
| 529 | 20230919 | 114800 | 656189495 | 3460 | 3460 | 3460 | 3460 | 620 |
| 530 | 20230919 | 114700 | 654044295 | 3460 | 3460 | 3460 | 3455 | 2307 |
| 531 | 20230919 | 114600 | 646072595 | 3460 | 3460 | 3460 | 3460 | 21 |
| 532 | 20230919 | 114500 | 645999935 | 3460 | 3460 | 3460 | 3460 | 10 |
| 533 | 20230919 | 114400 | 645965335 | 3460 | 3465 | 3465 | 3460 | 6358 |
| 534 | 20230919 | 114300 | 623966570 | 3465 | 3465 | 3465 | 3465 | 32 |
| 535 | 20230919 | 114200 | 623855690 | 3465 | 3465 | 3465 | 3465 | 63 |
| 536 | 20230919 | 114100 | 623637395 | 3465 | 3465 | 3465 | 3465 | 124 |
| 537 | 20230919 | 114000 | 623207735 | 3465 | 3470 | 3470 | 3465 | 200 |
| 538 | 20230919 | 113900 | 622514690 | 3470 | 3470 | 3470 | 3470 | 2 |
| 539 | 20230919 | 113800 | 622507750 | 3470 | 3465 | 3470 | 3465 | 1943 |
| 540 | 20230919 | 113700 | 615775205 | 3465 | 3460 | 3465 | 3460 | 420 |
| 541 | 20230919 | 113600 | 614320005 | 3460 | 3470 | 3470 | 3460 | 2438 |
| 542 | 20230919 | 113500 | 605874445 | 3470 | 3460 | 3470 | 3460 | 1109 |
| 543 | 20230919 | 113400 | 602036720 | 3465 | 3465 | 3480 | 3460 | 2524 |
| 544 | 20230919 | 113300 | 593301050 | 3465 | 3475 | 3475 | 3465 | 597 |
| 545 | 20230919 | 113200 | 591231415 | 3480 | 3480 | 3480 | 3480 | 3 |
| 546 | 20230919 | 113100 | 591220975 | 3460 | 3480 | 3480 | 3460 | 1012 |
| 547 | 20230919 | 113000 | 587719215 | 3475 | 3465 | 3480 | 3465 | 3695 |
| 548 | 20230919 | 112900 | 574913135 | 3465 | 3470 | 3480 | 3465 | 507 |
| 549 | 20230919 | 112800 | 573156300 | 3470 | 3480 | 3480 | 3470 | 927 |
| 550 | 20230919 | 112700 | 569939450 | 3480 | 3485 | 3485 | 3480 | 12 |
| 551 | 20230919 | 112600 | 569897660 | 3485 | 3485 | 3485 | 3485 | 10 |
| 552 | 20230919 | 112500 | 569862810 | 3485 | 3485 | 3485 | 3485 | 3 |
| 553 | 20230919 | 112400 | 569852355 | 3485 | 3485 | 3485 | 3485 | 11 |
| 554 | 20230919 | 112300 | 569814020 | 3475 | 3475 | 3475 | 3475 | 296 |
| 555 | 20230919 | 112200 | 568785420 | 3470 | 3475 | 3475 | 3470 | 2350 |
| 556 | 20230919 | 112100 | 560630865 | 3470 | 3470 | 3470 | 3470 | 100 |
| 557 | 20230919 | 112000 | 560283865 | 3470 | 3475 | 3475 | 3470 | 4100 |
| 558 | 20230919 | 111900 | 546054365 | 3485 | 3475 | 3485 | 3475 | 1040 |
| 559 | 20230919 | 111800 | 542440225 | 3475 | 3475 | 3475 | 3475 | 6387 |
| 560 | 20230919 | 111700 | 520245400 | 3475 | 3475 | 3485 | 3475 | 59 |
| 561 | 20230919 | 111600 | 520040365 | 3475 | 3485 | 3485 | 3475 | 510 |
| 562 | 20230919 | 111500 | 518268015 | 3485 | 3475 | 3485 | 3475 | 4 |
| 563 | 20230919 | 111400 | 518254095 | 3475 | 3475 | 3475 | 3475 | 500 |
| 564 | 20230919 | 111300 | 516516595 | 3475 | 3485 | 3485 | 3475 | 75 |
| 565 | 20230919 | 111200 | 516255775 | 3480 | 3480 | 3480 | 3480 | 2 |
| 566 | 20230919 | 111100 | 516248815 | 3485 | 3485 | 3485 | 3485 | 1 |
| 567 | 20230919 | 111000 | 516245330 | 3485 | 3475 | 3485 | 3475 | 12 |
| 568 | 20230919 | 110900 | 516203520 | 3475 | 3485 | 3485 | 3475 | 538 |
| 569 | 20230919 | 110800 | 514333655 | 3485 | 3480 | 3485 | 3475 | 97 |
| 570 | 20230919 | 110700 | 513996150 | 3480 | 3480 | 3480 | 3480 | 1019 |
| 571 | 20230919 | 110600 | 510450030 | 3480 | 3480 | 3480 | 3480 | 300 |
| 572 | 20230919 | 110500 | 509406030 | 3485 | 3490 | 3490 | 3485 | 12 |
| 573 | 20230919 | 110400 | 509364200 | 3490 | 3480 | 3490 | 3480 | 1798 |
| 574 | 20230919 | 110300 | 503107150 | 3480 | 3480 | 3480 | 3480 | 2572 |
| 575 | 20230919 | 110200 | 494156590 | 3475 | 3480 | 3480 | 3475 | 560 |
| 576 | 20230919 | 110100 | 492210540 | 3480 | 3475 | 3480 | 3475 | 505 |
| 577 | 20230919 | 110000 | 490455640 | 3480 | 3480 | 3480 | 3480 | 1523 |
| 578 | 20230919 | 105900 | 485155600 | 3480 | 3480 | 3480 | 3475 | 1763 |
| 579 | 20230919 | 105800 | 479029165 | 3475 | 3480 | 3480 | 3475 | 884 |
| 580 | 20230919 | 105700 | 475957175 | 3475 | 3475 | 3475 | 3475 | 1179 |
| 581 | 20230919 | 105600 | 471860150 | 3480 | 3480 | 3480 | 3480 | 243 |
| 582 | 20230919 | 105500 | 471014510 | 3475 | 3480 | 3480 | 3475 | 264 |
| 583 | 20230919 | 105400 | 470097055 | 3480 | 3480 | 3480 | 3480 | 100 |
| 584 | 20230919 | 105300 | 469749055 | 3480 | 3480 | 3480 | 3480 | 12 |
| 585 | 20230919 | 105200 | 469707295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 586 | 20230919 | 105100 | 469707295 | 3480 | 3480 | 3480 | 3480 | 2123 |
| 587 | 20230919 | 105000 | 462319255 | 3480 | 3480 | 3480 | 3480 | 1080 |
| 588 | 20230919 | 104900 | 458560855 | 3480 | 3475 | 3480 | 3475 | 120 |
| 589 | 20230919 | 104800 | 458143755 | 3475 | 3475 | 3475 | 3475 | 30 |
| 590 | 20230919 | 104700 | 458039505 | 3480 | 3480 | 3480 | 3480 | 37 |
| 591 | 20230919 | 104600 | 457910745 | 3470 | 3475 | 3475 | 3470 | 55 |
| 592 | 20230919 | 104500 | 457719725 | 3475 | 3470 | 3475 | 3470 | 728 |
| 593 | 20230919 | 104400 | 455192425 | 3475 | 3470 | 3475 | 3470 | 66 |
| 594 | 20230919 | 104300 | 454963185 | 3470 | 3475 | 3475 | 3470 | 2144 |
| 595 | 20230919 | 104200 | 447514725 | 3475 | 3475 | 3475 | 3475 | 10 |
| 596 | 20230919 | 104100 | 447479975 | 3475 | 3475 | 3475 | 3475 | 1 |
| 597 | 20230919 | 104000 | 447476500 | 3470 | 3475 | 3475 | 3470 | 2036 |
| 598 | 20230919 | 103900 | 440411510 | 3475 | 3475 | 3475 | 3470 | 62 |
| 599 | 20230919 | 103800 | 440196280 | 3475 | 3475 | 3480 | 3475 | 1052 |
| 600 | 20230919 | 103700 | 436540560 | 3480 | 3480 | 3480 | 3475 | 111 |
| 601 | 20230919 | 103600 | 436154565 | 3480 | 3480 | 3480 | 3475 | 1022 |
| 602 | 20230919 | 103500 | 432603005 | 3475 | 3480 | 3480 | 3475 | 150 |
| 603 | 20230919 | 103400 | 432081690 | 3480 | 3485 | 3485 | 3480 | 24 |
| 604 | 20230919 | 103300 | 431998105 | 3485 | 3485 | 3485 | 3485 | 11 |
| 605 | 20230919 | 103200 | 431959770 | 3490 | 3490 | 3490 | 3475 | 24 |
| 606 | 20230919 | 103100 | 431876120 | 3490 | 3490 | 3490 | 3470 | 115 |
| 607 | 20230919 | 103000 | 431476950 | 3490 | 3490 | 3490 | 3490 | 110 |
| 608 | 20230919 | 102900 | 431093050 | 3490 | 3490 | 3490 | 3490 | 0 |
| 609 | 20230919 | 102800 | 431093050 | 3490 | 3490 | 3490 | 3465 | 315 |
| 610 | 20230919 | 102700 | 429998700 | 3490 | 3490 | 3490 | 3490 | 10 |
| 611 | 20230919 | 102600 | 429963800 | 3490 | 3490 | 3490 | 3490 | 3 |
| 612 | 20230919 | 102500 | 429953330 | 3465 | 3470 | 3470 | 3465 | 4222 |
| 613 | 20230919 | 102400 | 415319500 | 3470 | 3470 | 3470 | 3470 | 111 |
| 614 | 20230919 | 102300 | 414934330 | 3495 | 3495 | 3495 | 3495 | 31 |
| 615 | 20230919 | 102200 | 414825985 | 3495 | 3495 | 3495 | 3495 | 1 |
| 616 | 20230919 | 102100 | 414822490 | 3495 | 3500 | 3500 | 3470 | 1210 |
| 617 | 20230919 | 102000 | 410619970 | 3495 | 3480 | 3495 | 3475 | 1000 |
| 618 | 20230919 | 101900 | 407133745 | 3480 | 3495 | 3495 | 3480 | 107 |
| 619 | 20230919 | 101800 | 406760590 | 3495 | 3495 | 3500 | 3480 | 1020 |
| 620 | 20230919 | 101700 | 403195790 | 3490 | 3475 | 3490 | 3470 | 1645 |
| 621 | 20230919 | 101600 | 397468090 | 3495 | 3475 | 3495 | 3470 | 1138 |
| 622 | 20230919 | 101500 | 393501175 | 3475 | 3480 | 3480 | 3475 | 1231 |
| 623 | 20230919 | 101400 | 389218295 | 3480 | 3475 | 3480 | 3475 | 23 |
| 624 | 20230919 | 101300 | 389138280 | 3480 | 3470 | 3480 | 3470 | 84 |
| 625 | 20230919 | 101200 | 388846790 | 3470 | 3470 | 3470 | 3470 | 15 |
| 626 | 20230919 | 101100 | 388794740 | 3470 | 3470 | 3480 | 3470 | 141 |
| 627 | 20230919 | 101000 | 388305070 | 3470 | 3470 | 3470 | 3470 | 6948 |
| 628 | 20230919 | 100900 | 364195510 | 3470 | 3470 | 3470 | 3470 | 11 |
| 629 | 20230919 | 100800 | 364157340 | 3465 | 3460 | 3465 | 3460 | 5414 |
| 630 | 20230919 | 100700 | 345397835 | 3465 | 3465 | 3465 | 3460 | 1332 |
| 631 | 20230919 | 100600 | 340787110 | 3465 | 3470 | 3470 | 3465 | 3762 |
| 632 | 20230919 | 100500 | 327750560 | 3470 | 3475 | 3475 | 3470 | 641 |
| 633 | 20230919 | 100400 | 325526250 | 3470 | 3475 | 3475 | 3470 | 4702 |
| 634 | 20230919 | 100300 | 309204020 | 3485 | 3480 | 3485 | 3480 | 328 |
| 635 | 20230919 | 100200 | 308062570 | 3485 | 3485 | 3485 | 3485 | 1 |
| 636 | 20230919 | 100100 | 308059085 | 3480 | 3485 | 3485 | 3480 | 775 |
| 637 | 20230919 | 100000 | 305360395 | 3490 | 3490 | 3490 | 3490 | 26 |
| 638 | 20230919 | 095900 | 305269655 | 3485 | 3485 | 3485 | 3485 | 0 |
| 639 | 20230919 | 095800 | 305269655 | 3485 | 3480 | 3490 | 3480 | 86 |
| 640 | 20230919 | 095700 | 304970260 | 3480 | 3490 | 3490 | 3480 | 85 |
| 641 | 20230919 | 095600 | 304674360 | 3490 | 3490 | 3490 | 3475 | 37 |
| 642 | 20230919 | 095500 | 304545275 | 3475 | 3475 | 3495 | 3475 | 844 |
| 643 | 20230919 | 095400 | 301609980 | 3480 | 3490 | 3490 | 3480 | 4985 |
| 644 | 20230919 | 095300 | 284261990 | 3490 | 3485 | 3495 | 3480 | 45 |
| 645 | 20230919 | 095200 | 284105330 | 3485 | 3485 | 3485 | 3485 | 393 |
| 646 | 20230919 | 095100 | 282735725 | 3485 | 3490 | 3490 | 3485 | 331 |
| 647 | 20230919 | 095000 | 281581490 | 3485 | 3490 | 3490 | 3485 | 1030 |
| 648 | 20230919 | 094900 | 277991790 | 3490 | 3490 | 3490 | 3490 | 48 |
| 649 | 20230919 | 094800 | 277824270 | 3485 | 3485 | 3485 | 3485 | 2113 |
| 650 | 20230919 | 094700 | 270460465 | 3490 | 3485 | 3490 | 3485 | 4202 |
| 651 | 20230919 | 094600 | 255816490 | 3490 | 3485 | 3490 | 3480 | 281 |
| 652 | 20230919 | 094500 | 254837825 | 3485 | 3495 | 3495 | 3480 | 580 |
| 653 | 20230919 | 094400 | 252814725 | 3495 | 3500 | 3500 | 3495 | 754 |
| 654 | 20230919 | 094300 | 250179435 | 3500 | 3495 | 3500 | 3495 | 877 |
| 655 | 20230919 | 094200 | 247109975 | 3495 | 3500 | 3500 | 3495 | 620 |
| 656 | 20230919 | 094100 | 244943025 | 3495 | 3485 | 3495 | 3480 | 2319 |
| 657 | 20230919 | 094000 | 236847225 | 3485 | 3480 | 3485 | 3480 | 23 |
| 658 | 20230919 | 093900 | 236767170 | 3480 | 3485 | 3485 | 3480 | 4042 |
| 659 | 20230919 | 093800 | 222700760 | 3485 | 3490 | 3490 | 3485 | 629 |
| 660 | 20230919 | 093700 | 220507955 | 3490 | 3485 | 3490 | 3480 | 250 |
| 661 | 20230919 | 093600 | 219636505 | 3485 | 3490 | 3490 | 3485 | 98 |
| 662 | 20230919 | 093500 | 219294915 | 3490 | 3480 | 3490 | 3480 | 1263 |
| 663 | 20230919 | 093400 | 214898850 | 3480 | 3490 | 3490 | 3480 | 797 |
| 664 | 20230919 | 093300 | 212124240 | 3490 | 3485 | 3490 | 3480 | 1874 |
| 665 | 20230919 | 093200 | 205596850 | 3485 | 3490 | 3490 | 3485 | 270 |
| 666 | 20230919 | 093100 | 204655145 | 3490 | 3490 | 3490 | 3490 | 66 |
| 667 | 20230919 | 093000 | 204424805 | 3490 | 3490 | 3490 | 3480 | 1818 |
| 668 | 20230919 | 092900 | 198097625 | 3480 | 3485 | 3485 | 3480 | 3074 |
| 669 | 20230919 | 092800 | 187388110 | 3490 | 3490 | 3490 | 3485 | 4052 |
| 670 | 20230919 | 092700 | 173246905 | 3495 | 3500 | 3500 | 3495 | 117 |
| 671 | 20230919 | 092600 | 172837480 | 3500 | 3500 | 3500 | 3500 | 18 |
| 672 | 20230919 | 092500 | 172774480 | 3500 | 3495 | 3500 | 3490 | 1223 |
| 673 | 20230919 | 092400 | 168501175 | 3495 | 3495 | 3495 | 3495 | 3228 |
| 674 | 20230919 | 092300 | 157219315 | 3495 | 3495 | 3495 | 3495 | 13 |
| 675 | 20230919 | 092200 | 157173880 | 3495 | 3495 | 3495 | 3495 | 1040 |
| 676 | 20230919 | 092100 | 153539080 | 3495 | 3495 | 3495 | 3495 | 1 |
| 677 | 20230919 | 092000 | 153535585 | 3495 | 3495 | 3500 | 3490 | 1442 |
| 678 | 20230919 | 091900 | 148500115 | 3495 | 3500 | 3500 | 3495 | 67 |
| 679 | 20230919 | 091800 | 148265805 | 3500 | 3490 | 3500 | 3490 | 2274 |
| 680 | 20230919 | 091700 | 140309430 | 3490 | 3500 | 3500 | 3490 | 211 |
| 681 | 20230919 | 091600 | 139572795 | 3500 | 3495 | 3500 | 3495 | 306 |
| 682 | 20230919 | 091500 | 138503320 | 3500 | 3500 | 3505 | 3495 | 12630 |
| 683 | 20230919 | 091400 | 94314520 | 3505 | 3505 | 3505 | 3505 | 11 |
| 684 | 20230919 | 091300 | 94275965 | 3500 | 3500 | 3505 | 3500 | 545 |
| 685 | 20230919 | 091200 | 92367595 | 3505 | 3500 | 3510 | 3500 | 614 |
| 686 | 20230919 | 091100 | 90218560 | 3500 | 3500 | 3500 | 3500 | 466 |
| 687 | 20230919 | 091000 | 88587560 | 3500 | 3510 | 3510 | 3500 | 565 |
| 688 | 20230919 | 090900 | 86609130 | 3510 | 3510 | 3510 | 3510 | 344 |
| 689 | 20230919 | 090800 | 85401690 | 3500 | 3500 | 3500 | 3500 | 742 |
| 690 | 20230919 | 090700 | 82804690 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 691 | 20230919 | 090600 | 79294690 | 3515 | 3520 | 3520 | 3490 | 3386 |
| 692 | 20230919 | 090500 | 67441905 | 3520 | 3495 | 3520 | 3490 | 11278 |
| 693 | 20230919 | 090400 | 28007340 | 3495 | 3495 | 3495 | 3495 | 927 |
| 694 | 20230919 | 090300 | 24767475 | 3495 | 3510 | 3510 | 3495 | 1714 |
| 695 | 20230919 | 090200 | 18768840 | 3520 | 3520 | 3520 | 3505 | 545 |
| 696 | 20230919 | 090100 | 16857940 | 3520 | 3500 | 3520 | 3500 | 705 |
| 697 | 20230919 | 090000 | 14387050 | 3505 | 3520 | 3530 | 3505 | 4090 |