33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 200700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 17290 |
| 3 | 20230918 | 200600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 4 | 20230918 | 200500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 5 | 20230918 | 200400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 6 | 20230918 | 200300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 7 | 20230918 | 200200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 8 | 20230918 | 200100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 9 | 20230918 | 200000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 10 | 20230918 | 195900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 11 | 20230918 | 195800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 12 | 20230918 | 195700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 13 | 20230918 | 195600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 14 | 20230918 | 195500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 15 | 20230918 | 195400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 16 | 20230918 | 195300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 17 | 20230918 | 195200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 18 | 20230918 | 195100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 19 | 20230918 | 195000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 20 | 20230918 | 194900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 21 | 20230918 | 194800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 22 | 20230918 | 194700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 23 | 20230918 | 194600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 24 | 20230918 | 194500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 25 | 20230918 | 194400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 26 | 20230918 | 194300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 27 | 20230918 | 194200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 28 | 20230918 | 194100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 29 | 20230918 | 194000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 30 | 20230918 | 193900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 31 | 20230918 | 193800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 32 | 20230918 | 193700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 17290 |
| 33 | 20230918 | 193600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 34 | 20230918 | 193500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 35 | 20230918 | 193400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 36 | 20230918 | 193300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 37 | 20230918 | 193200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 38 | 20230918 | 193100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 39 | 20230918 | 193000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 40 | 20230918 | 192900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 41 | 20230918 | 192800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 42 | 20230918 | 192700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 43 | 20230918 | 192600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 44 | 20230918 | 192500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 45 | 20230918 | 192400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 46 | 20230918 | 192300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 47 | 20230918 | 192200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 48 | 20230918 | 192100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 49 | 20230918 | 192000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 50 | 20230918 | 191900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 51 | 20230918 | 191800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 52 | 20230918 | 191700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 53 | 20230918 | 191600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 54 | 20230918 | 191500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 55 | 20230918 | 191400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 56 | 20230918 | 191300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 57 | 20230918 | 191200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 58 | 20230918 | 191100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 59 | 20230918 | 191000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 60 | 20230918 | 190900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 61 | 20230918 | 190800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 62 | 20230918 | 190700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 17290 |
| 63 | 20230918 | 190600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 64 | 20230918 | 190500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 65 | 20230918 | 190400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 66 | 20230918 | 190300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 67 | 20230918 | 190200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 68 | 20230918 | 190100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 69 | 20230918 | 190000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 70 | 20230918 | 185900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 71 | 20230918 | 185800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 72 | 20230918 | 185700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 73 | 20230918 | 185600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 74 | 20230918 | 185500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 75 | 20230918 | 185400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 76 | 20230918 | 185300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 77 | 20230918 | 185200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 78 | 20230918 | 185100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 79 | 20230918 | 185000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 80 | 20230918 | 184900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 81 | 20230918 | 184800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 82 | 20230918 | 184700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 83 | 20230918 | 184600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 84 | 20230918 | 184500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 85 | 20230918 | 184400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 86 | 20230918 | 184300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 87 | 20230918 | 184200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 88 | 20230918 | 184100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 89 | 20230918 | 184000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 90 | 20230918 | 183900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 91 | 20230918 | 183800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 92 | 20230918 | 183700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 17290 |
| 93 | 20230918 | 183600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 94 | 20230918 | 183500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 95 | 20230918 | 183400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 96 | 20230918 | 183300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 97 | 20230918 | 183200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 98 | 20230918 | 183100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 99 | 20230918 | 183000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 100 | 20230918 | 182900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 101 | 20230918 | 182800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 102 | 20230918 | 182700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 103 | 20230918 | 182600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 104 | 20230918 | 182500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 105 | 20230918 | 182400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 106 | 20230918 | 182300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 107 | 20230918 | 182200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 108 | 20230918 | 182100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 109 | 20230918 | 182000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 110 | 20230918 | 181900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 111 | 20230918 | 181800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 112 | 20230918 | 181700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 113 | 20230918 | 181600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 114 | 20230918 | 181500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 115 | 20230918 | 181400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 116 | 20230918 | 181300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 117 | 20230918 | 181200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 118 | 20230918 | 181100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 119 | 20230918 | 181000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 120 | 20230918 | 180900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 121 | 20230918 | 180800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 122 | 20230918 | 180700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 17290 |
| 123 | 20230918 | 180600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 124 | 20230918 | 180500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 125 | 20230918 | 180400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 126 | 20230918 | 180300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 127 | 20230918 | 180200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 128 | 20230918 | 180100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 129 | 20230918 | 180000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 130 | 20230918 | 175900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 131 | 20230918 | 175800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 132 | 20230918 | 175700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 133 | 20230918 | 175600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 134 | 20230918 | 175500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 135 | 20230918 | 175400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 136 | 20230918 | 175300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 137 | 20230918 | 175200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 138 | 20230918 | 175100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 139 | 20230918 | 175000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 140 | 20230918 | 174900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 141 | 20230918 | 174800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 142 | 20230918 | 174700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 143 | 20230918 | 174600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 144 | 20230918 | 174500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 145 | 20230918 | 174400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 146 | 20230918 | 174300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 147 | 20230918 | 174200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 148 | 20230918 | 174100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 149 | 20230918 | 174000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 150 | 20230918 | 173900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 151 | 20230918 | 173800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 152 | 20230918 | 173700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 17290 |
| 153 | 20230918 | 173600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 154 | 20230918 | 173500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 155 | 20230918 | 173400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 156 | 20230918 | 173300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 157 | 20230918 | 173200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 158 | 20230918 | 173100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 159 | 20230918 | 173000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 160 | 20230918 | 172900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 161 | 20230918 | 172800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 162 | 20230918 | 172700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 163 | 20230918 | 172600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 164 | 20230918 | 172500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 165 | 20230918 | 172400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 166 | 20230918 | 172300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 167 | 20230918 | 172200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 168 | 20230918 | 172100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 169 | 20230918 | 172000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 170 | 20230918 | 171900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 171 | 20230918 | 171800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 172 | 20230918 | 171700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 173 | 20230918 | 171600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 174 | 20230918 | 171500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 175 | 20230918 | 171400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 176 | 20230918 | 171300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 177 | 20230918 | 171200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 178 | 20230918 | 171100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 179 | 20230918 | 171000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 180 | 20230918 | 170900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 181 | 20230918 | 170800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 182 | 20230918 | 170700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 17290 |
| 183 | 20230918 | 170600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 184 | 20230918 | 170500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 185 | 20230918 | 170400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 186 | 20230918 | 170300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 187 | 20230918 | 170200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 188 | 20230918 | 170100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 189 | 20230918 | 170000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 190 | 20230918 | 165900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 191 | 20230918 | 165800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 192 | 20230918 | 165700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 193 | 20230918 | 165600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 194 | 20230918 | 165500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 195 | 20230918 | 165400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 196 | 20230918 | 165300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 197 | 20230918 | 165200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 198 | 20230918 | 165100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 199 | 20230918 | 165000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 200 | 20230918 | 164900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 201 | 20230918 | 164800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 202 | 20230918 | 164700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 203 | 20230918 | 164600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 204 | 20230918 | 164500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 205 | 20230918 | 164400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 206 | 20230918 | 164300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 207 | 20230918 | 164200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 208 | 20230918 | 164100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 209 | 20230918 | 164000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 210 | 20230918 | 163900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 211 | 20230918 | 163800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 212 | 20230918 | 163700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 17290 |
| 213 | 20230918 | 163600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 214 | 20230918 | 163500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 215 | 20230918 | 163400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 216 | 20230918 | 163300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 217 | 20230918 | 163200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 218 | 20230918 | 163100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 219 | 20230918 | 163000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 220 | 20230918 | 162900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 221 | 20230918 | 162800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 222 | 20230918 | 162700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 223 | 20230918 | 162600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 224 | 20230918 | 162500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 225 | 20230918 | 162400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 226 | 20230918 | 162300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 227 | 20230918 | 162200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 228 | 20230918 | 162100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 229 | 20230918 | 162000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 230 | 20230918 | 161900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 231 | 20230918 | 161800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 232 | 20230918 | 161700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 233 | 20230918 | 161600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 234 | 20230918 | 161500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 235 | 20230918 | 161400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 236 | 20230918 | 161300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 237 | 20230918 | 161200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 238 | 20230918 | 161100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 239 | 20230918 | 161000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 240 | 20230918 | 160900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 241 | 20230918 | 160800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 242 | 20230918 | 160700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 17290 |
| 243 | 20230918 | 160600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 244 | 20230918 | 160500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 245 | 20230918 | 160400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 246 | 20230918 | 160300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 247 | 20230918 | 160200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 248 | 20230918 | 160100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 249 | 20230918 | 160000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 250 | 20230918 | 155900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 251 | 20230918 | 155800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 252 | 20230918 | 155700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 253 | 20230918 | 155600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 254 | 20230918 | 155500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 255 | 20230918 | 155400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 256 | 20230918 | 155300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 257 | 20230918 | 155200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 258 | 20230918 | 155100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 259 | 20230918 | 155000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 260 | 20230918 | 154900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 261 | 20230918 | 154800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 262 | 20230918 | 154700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 263 | 20230918 | 154600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 264 | 20230918 | 154500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 265 | 20230918 | 154400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 266 | 20230918 | 154300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 267 | 20230918 | 154200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 268 | 20230918 | 154100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 269 | 20230918 | 154000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 270 | 20230918 | 153900 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 271 | 20230918 | 153800 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 272 | 20230918 | 153700 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 17290 |
| 273 | 20230918 | 153600 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 274 | 20230918 | 153500 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 275 | 20230918 | 153400 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 276 | 20230918 | 153300 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 277 | 20230918 | 153200 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 278 | 20230918 | 153100 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 0 |
| 279 | 20230918 | 153000 | 1883912925 | 4660 | 4660 | 4660 | 4660 | 17290 |
| 280 | 20230918 | 152900 | 1803341525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 281 | 20230918 | 152800 | 1803341525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 282 | 20230918 | 152700 | 1803341525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 283 | 20230918 | 152600 | 1803341525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 284 | 20230918 | 152500 | 1803341525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 285 | 20230918 | 152400 | 1803341525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 286 | 20230918 | 152300 | 1803341525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 287 | 20230918 | 152200 | 1803341525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 288 | 20230918 | 152100 | 1803341525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 289 | 20230918 | 152000 | 1803341525 | 4630 | 4630 | 4630 | 4630 | 0 |
| 290 | 20230918 | 151900 | 1803341525 | 4630 | 4650 | 4655 | 4630 | 1308 |
| 291 | 20230918 | 151800 | 1797261035 | 4650 | 4610 | 4650 | 4610 | 2167 |
| 292 | 20230918 | 151700 | 1787237005 | 4610 | 4605 | 4610 | 4605 | 76 |
| 293 | 20230918 | 151600 | 1786886670 | 4610 | 4600 | 4610 | 4595 | 554 |
| 294 | 20230918 | 151500 | 1784332830 | 4595 | 4610 | 4610 | 4595 | 345 |
| 295 | 20230918 | 151400 | 1782742620 | 4610 | 4605 | 4615 | 4600 | 241 |
| 296 | 20230918 | 151300 | 1781632415 | 4580 | 4605 | 4605 | 4580 | 160 |
| 297 | 20230918 | 151200 | 1780897190 | 4600 | 4590 | 4615 | 4575 | 1139 |
| 298 | 20230918 | 151100 | 1775677740 | 4605 | 4590 | 4605 | 4580 | 1898 |
| 299 | 20230918 | 151000 | 1766973655 | 4590 | 4605 | 4605 | 4585 | 2191 |
| 300 | 20230918 | 150900 | 1756904650 | 4610 | 4610 | 4615 | 4610 | 414 |
| 301 | 20230918 | 150800 | 1754995710 | 4610 | 4610 | 4610 | 4610 | 139 |
| 302 | 20230918 | 150700 | 1754354920 | 4610 | 4610 | 4610 | 4610 | 195 |
| 303 | 20230918 | 150600 | 1753455970 | 4615 | 4610 | 4615 | 4610 | 258 |
| 304 | 20230918 | 150500 | 1752265355 | 4610 | 4625 | 4625 | 4610 | 891 |
| 305 | 20230918 | 150400 | 1748150275 | 4625 | 4625 | 4625 | 4625 | 524 |
| 306 | 20230918 | 150300 | 1745726775 | 4630 | 4620 | 4630 | 4620 | 126 |
| 307 | 20230918 | 150200 | 1745144015 | 4615 | 4615 | 4625 | 4615 | 397 |
| 308 | 20230918 | 150100 | 1743310050 | 4620 | 4620 | 4620 | 4615 | 265 |
| 309 | 20230918 | 150000 | 1742085820 | 4615 | 4615 | 4615 | 4615 | 54 |
| 310 | 20230918 | 145900 | 1741836610 | 4615 | 4615 | 4615 | 4610 | 64 |
| 311 | 20230918 | 145800 | 1741541270 | 4615 | 4610 | 4615 | 4605 | 430 |
| 312 | 20230918 | 145700 | 1739557100 | 4610 | 4605 | 4610 | 4605 | 316 |
| 313 | 20230918 | 145600 | 1738101245 | 4590 | 4610 | 4615 | 4590 | 1603 |
| 314 | 20230918 | 145500 | 1730723805 | 4610 | 4605 | 4610 | 4590 | 1810 |
| 315 | 20230918 | 145400 | 1722407455 | 4605 | 4605 | 4605 | 4605 | 45 |
| 316 | 20230918 | 145300 | 1722200230 | 4605 | 4605 | 4605 | 4605 | 223 |
| 317 | 20230918 | 145200 | 1721173315 | 4605 | 4605 | 4605 | 4605 | 45 |
| 318 | 20230918 | 145100 | 1720966090 | 4605 | 4610 | 4610 | 4605 | 166 |
| 319 | 20230918 | 145000 | 1720201655 | 4610 | 4595 | 4610 | 4595 | 214 |
| 320 | 20230918 | 144900 | 1719215930 | 4585 | 4600 | 4600 | 4585 | 798 |
| 321 | 20230918 | 144800 | 1715554215 | 4595 | 4595 | 4595 | 4595 | 64 |
| 322 | 20230918 | 144700 | 1715260135 | 4605 | 4595 | 4605 | 4595 | 331 |
| 323 | 20230918 | 144600 | 1713738140 | 4595 | 4590 | 4595 | 4590 | 11 |
| 324 | 20230918 | 144500 | 1713687615 | 4590 | 4590 | 4590 | 4590 | 6 |
| 325 | 20230918 | 144400 | 1713660075 | 4595 | 4595 | 4600 | 4595 | 204 |
| 326 | 20230918 | 144300 | 1712722645 | 4615 | 4615 | 4615 | 4595 | 113 |
| 327 | 20230918 | 144200 | 1712201230 | 4615 | 4615 | 4615 | 4590 | 1528 |
| 328 | 20230918 | 144100 | 1705169500 | 4605 | 4610 | 4610 | 4605 | 302 |
| 329 | 20230918 | 144000 | 1703778780 | 4605 | 4615 | 4615 | 4605 | 537 |
| 330 | 20230918 | 143900 | 1701300610 | 4615 | 4595 | 4615 | 4590 | 699 |
| 331 | 20230918 | 143800 | 1698086905 | 4590 | 4595 | 4595 | 4590 | 1342 |
| 332 | 20230918 | 143700 | 1691927055 | 4595 | 4590 | 4595 | 4590 | 17 |
| 333 | 20230918 | 143600 | 1691849010 | 4595 | 4580 | 4595 | 4580 | 6 |
| 334 | 20230918 | 143500 | 1691821500 | 4580 | 4580 | 4595 | 4580 | 363 |
| 335 | 20230918 | 143400 | 1690158810 | 4580 | 4580 | 4580 | 4580 | 29 |
| 336 | 20230918 | 143300 | 1690025990 | 4580 | 4580 | 4580 | 4580 | 57 |
| 337 | 20230918 | 143200 | 1689764930 | 4580 | 4595 | 4595 | 4580 | 1006 |
| 338 | 20230918 | 143100 | 1685151420 | 4585 | 4595 | 4595 | 4585 | 1574 |
| 339 | 20230918 | 143000 | 1677928285 | 4595 | 4595 | 4595 | 4595 | 115 |
| 340 | 20230918 | 142900 | 1677399860 | 4595 | 4595 | 4615 | 4595 | 108 |
| 341 | 20230918 | 142800 | 1676901600 | 4615 | 4595 | 4615 | 4595 | 14 |
| 342 | 20230918 | 142700 | 1676837070 | 4615 | 4600 | 4615 | 4595 | 123 |
| 343 | 20230918 | 142600 | 1676271040 | 4595 | 4595 | 4595 | 4595 | 7 |
| 344 | 20230918 | 142500 | 1676238875 | 4595 | 4595 | 4595 | 4595 | 19 |
| 345 | 20230918 | 142400 | 1676151570 | 4595 | 4595 | 4595 | 4595 | 4 |
| 346 | 20230918 | 142300 | 1676133190 | 4615 | 4595 | 4615 | 4595 | 833 |
| 347 | 20230918 | 142200 | 1672292155 | 4590 | 4615 | 4615 | 4590 | 746 |
| 348 | 20230918 | 142100 | 1668861230 | 4615 | 4600 | 4615 | 4600 | 5 |
| 349 | 20230918 | 142000 | 1668838215 | 4605 | 4600 | 4605 | 4600 | 340 |
| 350 | 20230918 | 141900 | 1667272715 | 4610 | 4595 | 4610 | 4595 | 65 |
| 351 | 20230918 | 141800 | 1666973125 | 4610 | 4610 | 4610 | 4610 | 99 |
| 352 | 20230918 | 141700 | 1666516735 | 4610 | 4590 | 4610 | 4590 | 428 |
| 353 | 20230918 | 141600 | 1664547280 | 4595 | 4595 | 4595 | 4595 | 221 |
| 354 | 20230918 | 141500 | 1663531785 | 4590 | 4600 | 4600 | 4590 | 67 |
| 355 | 20230918 | 141400 | 1663223625 | 4590 | 4600 | 4600 | 4590 | 382 |
| 356 | 20230918 | 141300 | 1661466465 | 4600 | 4590 | 4600 | 4590 | 14 |
| 357 | 20230918 | 141200 | 1661402105 | 4590 | 4600 | 4600 | 4590 | 5 |
| 358 | 20230918 | 141100 | 1661379145 | 4600 | 4600 | 4600 | 4600 | 80 |
| 359 | 20230918 | 141000 | 1661011145 | 4600 | 4600 | 4600 | 4600 | 5 |
| 360 | 20230918 | 140900 | 1660988145 | 4600 | 4600 | 4600 | 4600 | 198 |
| 361 | 20230918 | 140800 | 1660077345 | 4595 | 4615 | 4615 | 4590 | 2838 |
| 362 | 20230918 | 140700 | 1647015350 | 4610 | 4640 | 4640 | 4610 | 746 |
| 363 | 20230918 | 140600 | 1643576255 | 4610 | 4610 | 4660 | 4610 | 2768 |
| 364 | 20230918 | 140500 | 1630709215 | 4605 | 4635 | 4640 | 4605 | 6 |
| 365 | 20230918 | 140400 | 1630681520 | 4635 | 4605 | 4640 | 4605 | 1507 |
| 366 | 20230918 | 140300 | 1623704130 | 4605 | 4605 | 4605 | 4605 | 0 |
| 367 | 20230918 | 140200 | 1623704130 | 4605 | 4605 | 4605 | 4605 | 5 |
| 368 | 20230918 | 140100 | 1623681105 | 4600 | 4615 | 4615 | 4600 | 173 |
| 369 | 20230918 | 140000 | 1622884520 | 4630 | 4630 | 4630 | 4630 | 171 |
| 370 | 20230918 | 135900 | 1622092790 | 4630 | 4625 | 4635 | 4620 | 458 |
| 371 | 20230918 | 135800 | 1619970135 | 4635 | 4625 | 4635 | 4615 | 37 |
| 372 | 20230918 | 135700 | 1619799010 | 4600 | 4640 | 4640 | 4600 | 892 |
| 373 | 20230918 | 135600 | 1615673080 | 4640 | 4640 | 4640 | 4640 | 378 |
| 374 | 20230918 | 135500 | 1613919160 | 4640 | 4640 | 4640 | 4635 | 144 |
| 375 | 20230918 | 135400 | 1613251005 | 4635 | 4625 | 4635 | 4625 | 620 |
| 376 | 20230918 | 135300 | 1610380455 | 4625 | 4620 | 4625 | 4620 | 183 |
| 377 | 20230918 | 135200 | 1609534990 | 4625 | 4625 | 4625 | 4625 | 0 |
| 378 | 20230918 | 135100 | 1609534990 | 4625 | 4625 | 4625 | 4625 | 548 |
| 379 | 20230918 | 135000 | 1607000490 | 4625 | 4610 | 4625 | 4610 | 408 |
| 380 | 20230918 | 134900 | 1605114670 | 4610 | 4615 | 4615 | 4610 | 579 |
| 381 | 20230918 | 134800 | 1602442670 | 4615 | 4615 | 4615 | 4615 | 1 |
| 382 | 20230918 | 134700 | 1602438055 | 4640 | 4580 | 4640 | 4580 | 516 |
| 383 | 20230918 | 134600 | 1600053630 | 4580 | 4580 | 4580 | 4580 | 0 |
| 384 | 20230918 | 134500 | 1600053630 | 4580 | 4605 | 4605 | 4580 | 147 |
| 385 | 20230918 | 134400 | 1599380345 | 4580 | 4580 | 4580 | 4580 | 87 |
| 386 | 20230918 | 134300 | 1598981885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 387 | 20230918 | 134200 | 1598981885 | 4560 | 4560 | 4560 | 4560 | 2 |
| 388 | 20230918 | 134100 | 1598972765 | 4560 | 4565 | 4565 | 4560 | 487 |
| 389 | 20230918 | 134000 | 1596750050 | 4560 | 4560 | 4560 | 4560 | 132 |
| 390 | 20230918 | 133900 | 1596148130 | 4560 | 4575 | 4575 | 4560 | 172 |
| 391 | 20230918 | 133800 | 1595363170 | 4580 | 4580 | 4580 | 4580 | 0 |
| 392 | 20230918 | 133700 | 1595363170 | 4580 | 4580 | 4580 | 4580 | 2 |
| 393 | 20230918 | 133600 | 1595354010 | 4580 | 4580 | 4600 | 4580 | 73 |
| 394 | 20230918 | 133500 | 1595019630 | 4590 | 4590 | 4590 | 4590 | 172 |
| 395 | 20230918 | 133400 | 1594230150 | 4590 | 4590 | 4590 | 4590 | 0 |
| 396 | 20230918 | 133300 | 1594230150 | 4590 | 4590 | 4590 | 4590 | 0 |
| 397 | 20230918 | 133200 | 1594230150 | 4590 | 4590 | 4590 | 4590 | 86 |
| 398 | 20230918 | 133100 | 1593835410 | 4600 | 4600 | 4600 | 4600 | 326 |
| 399 | 20230918 | 133000 | 1592335810 | 4590 | 4590 | 4590 | 4590 | 210 |
| 400 | 20230918 | 132900 | 1591371910 | 4590 | 4600 | 4600 | 4575 | 369 |
| 401 | 20230918 | 132800 | 1589682020 | 4600 | 4600 | 4600 | 4600 | 10 |
| 402 | 20230918 | 132700 | 1589636020 | 4570 | 4575 | 4575 | 4570 | 664 |
| 403 | 20230918 | 132600 | 1586601100 | 4570 | 4580 | 4580 | 4570 | 183 |
| 404 | 20230918 | 132500 | 1585764770 | 4570 | 4570 | 4570 | 4570 | 0 |
| 405 | 20230918 | 132400 | 1585764770 | 4570 | 4605 | 4605 | 4570 | 2190 |
| 406 | 20230918 | 132300 | 1575707550 | 4605 | 4625 | 4640 | 4605 | 104 |
| 407 | 20230918 | 132200 | 1575227155 | 4640 | 4630 | 4640 | 4625 | 1527 |
| 408 | 20230918 | 132100 | 1568148405 | 4630 | 4655 | 4660 | 4630 | 533 |
| 409 | 20230918 | 132000 | 1565667325 | 4660 | 4660 | 4660 | 4655 | 180 |
| 410 | 20230918 | 131900 | 1564828755 | 4665 | 4655 | 4665 | 4650 | 4279 |
| 411 | 20230918 | 131800 | 1544884930 | 4655 | 4650 | 4660 | 4650 | 1649 |
| 412 | 20230918 | 131700 | 1537206800 | 4650 | 4645 | 4650 | 4640 | 3133 |
| 413 | 20230918 | 131600 | 1522648285 | 4645 | 4650 | 4650 | 4645 | 79 |
| 414 | 20230918 | 131500 | 1522281010 | 4650 | 4640 | 4650 | 4640 | 2158 |
| 415 | 20230918 | 131400 | 1512264580 | 4635 | 4610 | 4635 | 4610 | 6507 |
| 416 | 20230918 | 131300 | 1482187880 | 4605 | 4605 | 4605 | 4605 | 115 |
| 417 | 20230918 | 131200 | 1481658305 | 4605 | 4605 | 4605 | 4605 | 200 |
| 418 | 20230918 | 131100 | 1480737305 | 4600 | 4605 | 4605 | 4600 | 1313 |
| 419 | 20230918 | 131000 | 1474691640 | 4605 | 4605 | 4605 | 4605 | 220 |
| 420 | 20230918 | 130900 | 1473678540 | 4605 | 4605 | 4610 | 4605 | 467 |
| 421 | 20230918 | 130800 | 1471527505 | 4600 | 4600 | 4600 | 4600 | 1005 |
| 422 | 20230918 | 130700 | 1466904505 | 4600 | 4600 | 4600 | 4600 | 1 |
| 423 | 20230918 | 130600 | 1466899905 | 4600 | 4600 | 4600 | 4600 | 0 |
| 424 | 20230918 | 130500 | 1466899905 | 4600 | 4600 | 4600 | 4600 | 60 |
| 425 | 20230918 | 130400 | 1466623905 | 4600 | 4595 | 4600 | 4595 | 289 |
| 426 | 20230918 | 130300 | 1465295875 | 4595 | 4590 | 4595 | 4590 | 667 |
| 427 | 20230918 | 130200 | 1462234340 | 4585 | 4585 | 4585 | 4585 | 1 |
| 428 | 20230918 | 130100 | 1462229755 | 4590 | 4590 | 4590 | 4585 | 106 |
| 429 | 20230918 | 130000 | 1461743240 | 4585 | 4585 | 4585 | 4585 | 123 |
| 430 | 20230918 | 125900 | 1461179285 | 4590 | 4585 | 4590 | 4585 | 45 |
| 431 | 20230918 | 125800 | 1460972930 | 4585 | 4580 | 4590 | 4580 | 712 |
| 432 | 20230918 | 125700 | 1457709645 | 4565 | 4560 | 4565 | 4560 | 614 |
| 433 | 20230918 | 125600 | 1454909305 | 4560 | 4560 | 4560 | 4560 | 0 |
| 434 | 20230918 | 125500 | 1454909305 | 4560 | 4560 | 4560 | 4560 | 26 |
| 435 | 20230918 | 125400 | 1454790745 | 4570 | 4570 | 4570 | 4570 | 175 |
| 436 | 20230918 | 125300 | 1453990995 | 4570 | 4570 | 4570 | 4570 | 119 |
| 437 | 20230918 | 125200 | 1453447165 | 4575 | 4590 | 4590 | 4575 | 967 |
| 438 | 20230918 | 125100 | 1449016180 | 4590 | 4600 | 4600 | 4590 | 201 |
| 439 | 20230918 | 125000 | 1448093580 | 4600 | 4600 | 4600 | 4600 | 10 |
| 440 | 20230918 | 124900 | 1448047580 | 4600 | 4600 | 4600 | 4600 | 0 |
| 441 | 20230918 | 124800 | 1448047580 | 4600 | 4600 | 4600 | 4600 | 198 |
| 442 | 20230918 | 124700 | 1447136780 | 4590 | 4590 | 4590 | 4590 | 104 |
| 443 | 20230918 | 124600 | 1446659420 | 4600 | 4600 | 4600 | 4600 | 3 |
| 444 | 20230918 | 124500 | 1446645620 | 4600 | 4620 | 4620 | 4600 | 614 |
| 445 | 20230918 | 124400 | 1443821160 | 4620 | 4620 | 4620 | 4620 | 27 |
| 446 | 20230918 | 124300 | 1443696420 | 4625 | 4630 | 4630 | 4625 | 160 |
| 447 | 20230918 | 124200 | 1442955690 | 4630 | 4630 | 4630 | 4600 | 19 |
| 448 | 20230918 | 124100 | 1442867780 | 4615 | 4630 | 4630 | 4615 | 1055 |
| 449 | 20230918 | 124000 | 1437990890 | 4630 | 4630 | 4630 | 4620 | 104 |
| 450 | 20230918 | 123900 | 1437509665 | 4630 | 4615 | 4630 | 4615 | 256 |
| 451 | 20230918 | 123800 | 1436325635 | 4615 | 4630 | 4630 | 4615 | 199 |
| 452 | 20230918 | 123700 | 1435405295 | 4635 | 4630 | 4640 | 4615 | 1211 |
| 453 | 20230918 | 123600 | 1429798225 | 4630 | 4615 | 4640 | 4615 | 2475 |
| 454 | 20230918 | 123500 | 1418332510 | 4615 | 4600 | 4615 | 4600 | 197 |
| 455 | 20230918 | 123400 | 1417425585 | 4600 | 4600 | 4600 | 4600 | 0 |
| 456 | 20230918 | 123300 | 1417425585 | 4600 | 4575 | 4600 | 4575 | 575 |
| 457 | 20230918 | 123200 | 1414781360 | 4560 | 4560 | 4560 | 4560 | 5 |
| 458 | 20230918 | 123100 | 1414758560 | 4560 | 4560 | 4560 | 4560 | 562 |
| 459 | 20230918 | 123000 | 1412195840 | 4560 | 4570 | 4570 | 4550 | 502 |
| 460 | 20230918 | 122900 | 1409911190 | 4545 | 4545 | 4545 | 4545 | 214 |
| 461 | 20230918 | 122800 | 1408938560 | 4545 | 4560 | 4560 | 4545 | 321 |
| 462 | 20230918 | 122700 | 1407475990 | 4600 | 4600 | 4600 | 4600 | 0 |
| 463 | 20230918 | 122600 | 1407475990 | 4600 | 4600 | 4600 | 4600 | 135 |
| 464 | 20230918 | 122500 | 1406854990 | 4605 | 4535 | 4605 | 4530 | 609 |
| 465 | 20230918 | 122400 | 1404060350 | 4530 | 4535 | 4535 | 4530 | 188 |
| 466 | 20230918 | 122300 | 1403208360 | 4535 | 4555 | 4555 | 4530 | 760 |
| 467 | 20230918 | 122200 | 1399749810 | 4555 | 4560 | 4560 | 4555 | 13 |
| 468 | 20230918 | 122100 | 1399690580 | 4555 | 4555 | 4555 | 4555 | 73 |
| 469 | 20230918 | 122000 | 1399358065 | 4555 | 4550 | 4555 | 4550 | 7 |
| 470 | 20230918 | 121900 | 1399326205 | 4550 | 4570 | 4570 | 4550 | 1908 |
| 471 | 20230918 | 121800 | 1390636910 | 4565 | 4565 | 4565 | 4565 | 7 |
| 472 | 20230918 | 121700 | 1390604955 | 4565 | 4580 | 4580 | 4565 | 529 |
| 473 | 20230918 | 121600 | 1388188075 | 4580 | 4600 | 4600 | 4580 | 3328 |
| 474 | 20230918 | 121500 | 1372900610 | 4610 | 4600 | 4610 | 4600 | 571 |
| 475 | 20230918 | 121400 | 1370274000 | 4600 | 4600 | 4600 | 4600 | 230 |
| 476 | 20230918 | 121300 | 1369216000 | 4605 | 4605 | 4605 | 4605 | 204 |
| 477 | 20230918 | 121200 | 1368276580 | 4605 | 4605 | 4605 | 4605 | 339 |
| 478 | 20230918 | 121100 | 1366715485 | 4605 | 4600 | 4605 | 4600 | 23 |
| 479 | 20230918 | 121000 | 1366609630 | 4610 | 4610 | 4610 | 4605 | 323 |
| 480 | 20230918 | 120900 | 1365122080 | 4610 | 4610 | 4610 | 4610 | 1 |
| 481 | 20230918 | 120800 | 1365117470 | 4605 | 4605 | 4605 | 4605 | 111 |
| 482 | 20230918 | 120700 | 1364606315 | 4605 | 4605 | 4610 | 4605 | 66 |
| 483 | 20230918 | 120600 | 1364302380 | 4605 | 4600 | 4605 | 4600 | 706 |
| 484 | 20230918 | 120500 | 1361051255 | 4600 | 4600 | 4605 | 4600 | 598 |
| 485 | 20230918 | 120400 | 1358300450 | 4605 | 4610 | 4610 | 4600 | 68 |
| 486 | 20230918 | 120300 | 1357987160 | 4615 | 4600 | 4615 | 4600 | 170 |
| 487 | 20230918 | 120200 | 1357205145 | 4600 | 4635 | 4635 | 4600 | 2029 |
| 488 | 20230918 | 120100 | 1347864890 | 4635 | 4650 | 4660 | 4635 | 4426 |
| 489 | 20230918 | 120000 | 1327283395 | 4635 | 4640 | 4650 | 4635 | 1753 |
| 490 | 20230918 | 115900 | 1319145275 | 4640 | 4635 | 4640 | 4635 | 3319 |
| 491 | 20230918 | 115800 | 1303760970 | 4600 | 4635 | 4635 | 4600 | 494 |
| 492 | 20230918 | 115700 | 1301486485 | 4635 | 4625 | 4635 | 4625 | 671 |
| 493 | 20230918 | 115600 | 1298378095 | 4600 | 4615 | 4625 | 4600 | 1854 |
| 494 | 20230918 | 115500 | 1289841490 | 4615 | 4630 | 4630 | 4610 | 552 |
| 495 | 20230918 | 115400 | 1287290045 | 4630 | 4630 | 4630 | 4630 | 303 |
| 496 | 20230918 | 115300 | 1285887155 | 4630 | 4635 | 4635 | 4630 | 1174 |
| 497 | 20230918 | 115200 | 1280445720 | 4625 | 4635 | 4635 | 4625 | 656 |
| 498 | 20230918 | 115100 | 1277409800 | 4635 | 4635 | 4640 | 4615 | 1900 |
| 499 | 20230918 | 115000 | 1268602650 | 4635 | 4635 | 4640 | 4635 | 2137 |
| 500 | 20230918 | 114900 | 1258694075 | 4610 | 4620 | 4640 | 4610 | 7669 |
| 501 | 20230918 | 114800 | 1223188255 | 4620 | 4590 | 4620 | 4590 | 4221 |
| 502 | 20230918 | 114700 | 1203734600 | 4590 | 4590 | 4590 | 4580 | 974 |
| 503 | 20230918 | 114600 | 1199264840 | 4580 | 4580 | 4580 | 4580 | 467 |
| 504 | 20230918 | 114500 | 1197125980 | 4575 | 4575 | 4575 | 4575 | 67 |
| 505 | 20230918 | 114400 | 1196819455 | 4570 | 4570 | 4570 | 4570 | 0 |
| 506 | 20230918 | 114300 | 1196819455 | 4570 | 4585 | 4585 | 4570 | 953 |
| 507 | 20230918 | 114200 | 1192451945 | 4585 | 4590 | 4590 | 4585 | 298 |
| 508 | 20230918 | 114100 | 1191085605 | 4570 | 4585 | 4585 | 4570 | 1215 |
| 509 | 20230918 | 114000 | 1185519330 | 4585 | 4565 | 4590 | 4565 | 856 |
| 510 | 20230918 | 113900 | 1181596635 | 4565 | 4565 | 4565 | 4560 | 204 |
| 511 | 20230918 | 113800 | 1180665725 | 4560 | 4555 | 4560 | 4535 | 396 |
| 512 | 20230918 | 113700 | 1178865635 | 4560 | 4565 | 4565 | 4560 | 346 |
| 513 | 20230918 | 113600 | 1177287485 | 4565 | 4565 | 4565 | 4565 | 0 |
| 514 | 20230918 | 113500 | 1177287485 | 4565 | 4575 | 4575 | 4565 | 516 |
| 515 | 20230918 | 113400 | 1174927705 | 4575 | 4575 | 4575 | 4575 | 156 |
| 516 | 20230918 | 113300 | 1174214005 | 4575 | 4590 | 4590 | 4560 | 2664 |
| 517 | 20230918 | 113200 | 1162027255 | 4590 | 4570 | 4590 | 4570 | 213 |
| 518 | 20230918 | 113100 | 1161053785 | 4560 | 4560 | 4570 | 4560 | 79 |
| 519 | 20230918 | 113000 | 1160693345 | 4555 | 4550 | 4555 | 4550 | 476 |
| 520 | 20230918 | 112900 | 1158526990 | 4530 | 4530 | 4535 | 4530 | 134 |
| 521 | 20230918 | 112800 | 1157919945 | 4530 | 4535 | 4535 | 4520 | 1001 |
| 522 | 20230918 | 112700 | 1153385325 | 4530 | 4530 | 4530 | 4530 | 0 |
| 523 | 20230918 | 112600 | 1153385325 | 4530 | 4545 | 4545 | 4530 | 701 |
| 524 | 20230918 | 112500 | 1150202390 | 4530 | 4530 | 4530 | 4530 | 0 |
| 525 | 20230918 | 112400 | 1150202390 | 4530 | 4530 | 4540 | 4530 | 269 |
| 526 | 20230918 | 112300 | 1148981910 | 4530 | 4515 | 4530 | 4515 | 152 |
| 527 | 20230918 | 112200 | 1148295015 | 4515 | 4540 | 4555 | 4515 | 1299 |
| 528 | 20230918 | 112100 | 1142408535 | 4550 | 4550 | 4550 | 4550 | 831 |
| 529 | 20230918 | 112000 | 1138627485 | 4550 | 4540 | 4550 | 4540 | 349 |
| 530 | 20230918 | 111900 | 1137041160 | 4545 | 4535 | 4545 | 4535 | 204 |
| 531 | 20230918 | 111800 | 1136115475 | 4535 | 4540 | 4540 | 4535 | 285 |
| 532 | 20230918 | 111700 | 1134821585 | 4545 | 4570 | 4570 | 4540 | 2423 |
| 533 | 20230918 | 111600 | 1123790160 | 4570 | 4570 | 4570 | 4565 | 533 |
| 534 | 20230918 | 111500 | 1121356050 | 4570 | 4570 | 4570 | 4565 | 1706 |
| 535 | 20230918 | 111400 | 1113564630 | 4570 | 4570 | 4570 | 4570 | 32 |
| 536 | 20230918 | 111300 | 1113418390 | 4565 | 4565 | 4590 | 4565 | 554 |
| 537 | 20230918 | 111200 | 1110886435 | 4565 | 4600 | 4600 | 4555 | 1969 |
| 538 | 20230918 | 111100 | 1101851075 | 4600 | 4605 | 4605 | 4590 | 509 |
| 539 | 20230918 | 111000 | 1099509305 | 4605 | 4590 | 4620 | 4550 | 2136 |
| 540 | 20230918 | 110900 | 1089710270 | 4590 | 4555 | 4590 | 4540 | 1256 |
| 541 | 20230918 | 110800 | 1083948680 | 4545 | 4540 | 4545 | 4535 | 605 |
| 542 | 20230918 | 110700 | 1081200920 | 4540 | 4550 | 4550 | 4540 | 268 |
| 543 | 20230918 | 110600 | 1079983400 | 4535 | 4565 | 4565 | 4520 | 1004 |
| 544 | 20230918 | 110500 | 1075427255 | 4565 | 4605 | 4605 | 4560 | 1836 |
| 545 | 20230918 | 110400 | 1066990075 | 4605 | 4570 | 4610 | 4570 | 8153 |
| 546 | 20230918 | 110300 | 1029540525 | 4570 | 4520 | 4580 | 4520 | 2701 |
| 547 | 20230918 | 110200 | 1017242285 | 4520 | 4470 | 4520 | 4470 | 1551 |
| 548 | 20230918 | 110100 | 1010278990 | 4470 | 4470 | 4475 | 4470 | 56 |
| 549 | 20230918 | 110000 | 1010028490 | 4435 | 4490 | 4490 | 4435 | 3255 |
| 550 | 20230918 | 105900 | 995524090 | 4480 | 4515 | 4515 | 4480 | 1771 |
| 551 | 20230918 | 105800 | 987549495 | 4515 | 4545 | 4545 | 4510 | 2165 |
| 552 | 20230918 | 105700 | 977761180 | 4545 | 4540 | 4590 | 4530 | 17489 |
| 553 | 20230918 | 105600 | 897934665 | 4540 | 4500 | 4545 | 4500 | 11777 |
| 554 | 20230918 | 105500 | 844674520 | 4490 | 4505 | 4505 | 4490 | 111 |
| 555 | 20230918 | 105400 | 844175475 | 4500 | 4505 | 4505 | 4500 | 1523 |
| 556 | 20230918 | 105300 | 837318530 | 4505 | 4500 | 4505 | 4500 | 838 |
| 557 | 20230918 | 105200 | 833547200 | 4490 | 4495 | 4500 | 4490 | 57 |
| 558 | 20230918 | 105100 | 833291255 | 4480 | 4450 | 4495 | 4450 | 4356 |
| 559 | 20230918 | 105000 | 813781890 | 4465 | 4425 | 4465 | 4425 | 896 |
| 560 | 20230918 | 104900 | 809804150 | 4425 | 4405 | 4425 | 4405 | 236 |
| 561 | 20230918 | 104800 | 808760370 | 4425 | 4420 | 4425 | 4420 | 459 |
| 562 | 20230918 | 104700 | 806729560 | 4420 | 4420 | 4420 | 4420 | 200 |
| 563 | 20230918 | 104600 | 805845560 | 4405 | 4405 | 4405 | 4405 | 1 |
| 564 | 20230918 | 104500 | 805841155 | 4400 | 4400 | 4400 | 4400 | 0 |
| 565 | 20230918 | 104400 | 805841155 | 4400 | 4405 | 4405 | 4400 | 973 |
| 566 | 20230918 | 104300 | 801557625 | 4400 | 4400 | 4400 | 4400 | 0 |
| 567 | 20230918 | 104200 | 801557625 | 4400 | 4410 | 4415 | 4400 | 874 |
| 568 | 20230918 | 104100 | 797704490 | 4400 | 4410 | 4410 | 4400 | 1218 |
| 569 | 20230918 | 104000 | 792345075 | 4410 | 4410 | 4410 | 4410 | 0 |
| 570 | 20230918 | 103900 | 792345075 | 4410 | 4410 | 4410 | 4410 | 0 |
| 571 | 20230918 | 103800 | 792345075 | 4410 | 4410 | 4410 | 4410 | 0 |
| 572 | 20230918 | 103700 | 792345075 | 4410 | 4400 | 4410 | 4400 | 818 |
| 573 | 20230918 | 103600 | 788739400 | 4400 | 4400 | 4400 | 4400 | 104 |
| 574 | 20230918 | 103500 | 788281800 | 4405 | 4410 | 4410 | 4405 | 309 |
| 575 | 20230918 | 103400 | 786920555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 576 | 20230918 | 103300 | 786920555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 577 | 20230918 | 103200 | 786920555 | 4410 | 4415 | 4415 | 4410 | 452 |
| 578 | 20230918 | 103100 | 784926915 | 4415 | 4415 | 4415 | 4415 | 38 |
| 579 | 20230918 | 103000 | 784759145 | 4415 | 4415 | 4415 | 4415 | 142 |
| 580 | 20230918 | 102900 | 784132215 | 4415 | 4415 | 4415 | 4415 | 0 |
| 581 | 20230918 | 102800 | 784132215 | 4415 | 4415 | 4415 | 4415 | 5 |
| 582 | 20230918 | 102700 | 784110140 | 4415 | 4415 | 4415 | 4415 | 5 |
| 583 | 20230918 | 102600 | 784088065 | 4415 | 4415 | 4415 | 4415 | 10 |
| 584 | 20230918 | 102500 | 784043915 | 4415 | 4420 | 4420 | 4415 | 254 |
| 585 | 20230918 | 102400 | 782922490 | 4415 | 4425 | 4425 | 4415 | 309 |
| 586 | 20230918 | 102300 | 781557685 | 4430 | 4430 | 4430 | 4430 | 44 |
| 587 | 20230918 | 102200 | 781362765 | 4430 | 4445 | 4445 | 4430 | 399 |
| 588 | 20230918 | 102100 | 779591535 | 4445 | 4445 | 4445 | 4445 | 110 |
| 589 | 20230918 | 102000 | 779102585 | 4450 | 4450 | 4450 | 4445 | 728 |
| 590 | 20230918 | 101900 | 775865535 | 4450 | 4445 | 4450 | 4445 | 344 |
| 591 | 20230918 | 101800 | 774334745 | 4445 | 4445 | 4445 | 4440 | 507 |
| 592 | 20230918 | 101700 | 772083060 | 4440 | 4425 | 4440 | 4425 | 150 |
| 593 | 20230918 | 101600 | 771418560 | 4425 | 4425 | 4425 | 4425 | 12 |
| 594 | 20230918 | 101500 | 771365460 | 4420 | 4420 | 4420 | 4420 | 0 |
| 595 | 20230918 | 101400 | 771365460 | 4420 | 4425 | 4425 | 4420 | 255 |
| 596 | 20230918 | 101300 | 770238085 | 4425 | 4425 | 4425 | 4425 | 7 |
| 597 | 20230918 | 101200 | 770207110 | 4420 | 4445 | 4445 | 4420 | 208 |
| 598 | 20230918 | 101100 | 769287575 | 4445 | 4440 | 4445 | 4440 | 113 |
| 599 | 20230918 | 101000 | 768785645 | 4445 | 4445 | 4445 | 4445 | 50 |
| 600 | 20230918 | 100900 | 768563395 | 4410 | 4415 | 4415 | 4410 | 554 |
| 601 | 20230918 | 100800 | 766120215 | 4410 | 4415 | 4415 | 4410 | 108 |
| 602 | 20230918 | 100700 | 765643515 | 4415 | 4415 | 4415 | 4415 | 120 |
| 603 | 20230918 | 100600 | 765113715 | 4410 | 4445 | 4445 | 4410 | 1652 |
| 604 | 20230918 | 100500 | 757807780 | 4450 | 4420 | 4450 | 4420 | 1639 |
| 605 | 20230918 | 100400 | 750563370 | 4420 | 4420 | 4420 | 4420 | 362 |
| 606 | 20230918 | 100300 | 748963330 | 4420 | 4470 | 4470 | 4420 | 5807 |
| 607 | 20230918 | 100200 | 723094390 | 4470 | 4450 | 4475 | 4450 | 2338 |
| 608 | 20230918 | 100100 | 712661225 | 4435 | 4420 | 4450 | 4420 | 544 |
| 609 | 20230918 | 100000 | 710247440 | 4430 | 4425 | 4430 | 4425 | 102 |
| 610 | 20230918 | 095900 | 709796050 | 4410 | 4410 | 4410 | 4410 | 0 |
| 611 | 20230918 | 095800 | 709796050 | 4410 | 4410 | 4410 | 4410 | 0 |
| 612 | 20230918 | 095700 | 709796050 | 4410 | 4405 | 4430 | 4405 | 808 |
| 613 | 20230918 | 095600 | 706231885 | 4410 | 4400 | 4410 | 4400 | 1723 |
| 614 | 20230918 | 095500 | 698647385 | 4400 | 4395 | 4410 | 4390 | 3675 |
| 615 | 20230918 | 095400 | 682479935 | 4395 | 4390 | 4395 | 4390 | 371 |
| 616 | 20230918 | 095300 | 680851225 | 4390 | 4385 | 4390 | 4385 | 2575 |
| 617 | 20230918 | 095200 | 669553490 | 4385 | 4375 | 4385 | 4375 | 1254 |
| 618 | 20230918 | 095100 | 664062985 | 4370 | 4370 | 4370 | 4370 | 558 |
| 619 | 20230918 | 095000 | 661624525 | 4365 | 4380 | 4380 | 4365 | 1964 |
| 620 | 20230918 | 094900 | 653032660 | 4375 | 4370 | 4380 | 4370 | 1074 |
| 621 | 20230918 | 094800 | 648336245 | 4370 | 4365 | 4370 | 4365 | 112 |
| 622 | 20230918 | 094700 | 647847300 | 4360 | 4360 | 4360 | 4360 | 194 |
| 623 | 20230918 | 094600 | 647001460 | 4360 | 4355 | 4360 | 4355 | 52 |
| 624 | 20230918 | 094500 | 646774845 | 4355 | 4350 | 4355 | 4345 | 1247 |
| 625 | 20230918 | 094400 | 641350735 | 4350 | 4360 | 4360 | 4350 | 171 |
| 626 | 20230918 | 094300 | 640605375 | 4370 | 4370 | 4370 | 4360 | 1158 |
| 627 | 20230918 | 094200 | 635555375 | 4370 | 4380 | 4390 | 4370 | 2859 |
| 628 | 20230918 | 094100 | 623028675 | 4375 | 4365 | 4380 | 4360 | 1738 |
| 629 | 20230918 | 094000 | 615437535 | 4365 | 4355 | 4365 | 4355 | 1173 |
| 630 | 20230918 | 093900 | 610328015 | 4355 | 4355 | 4360 | 4355 | 1110 |
| 631 | 20230918 | 093800 | 605493440 | 4355 | 4350 | 4355 | 4350 | 366 |
| 632 | 20230918 | 093700 | 603901330 | 4350 | 4345 | 4350 | 4320 | 1196 |
| 633 | 20230918 | 093600 | 598707410 | 4350 | 4355 | 4360 | 4350 | 378 |
| 634 | 20230918 | 093500 | 597063090 | 4360 | 4360 | 4365 | 4350 | 545 |
| 635 | 20230918 | 093400 | 594687375 | 4370 | 4360 | 4375 | 4360 | 1109 |
| 636 | 20230918 | 093300 | 589840980 | 4375 | 4370 | 4380 | 4360 | 1188 |
| 637 | 20230918 | 093200 | 584642785 | 4375 | 4360 | 4375 | 4355 | 2793 |
| 638 | 20230918 | 093100 | 572444985 | 4355 | 4340 | 4360 | 4320 | 3289 |
| 639 | 20230918 | 093000 | 558137895 | 4345 | 4315 | 4350 | 4315 | 1664 |
| 640 | 20230918 | 092900 | 550934665 | 4315 | 4310 | 4315 | 4310 | 131 |
| 641 | 20230918 | 092800 | 550370030 | 4310 | 4305 | 4310 | 4305 | 43 |
| 642 | 20230918 | 092700 | 550184845 | 4305 | 4295 | 4305 | 4295 | 285 |
| 643 | 20230918 | 092600 | 548958570 | 4295 | 4255 | 4295 | 4255 | 1168 |
| 644 | 20230918 | 092500 | 543948105 | 4255 | 4275 | 4290 | 4255 | 1696 |
| 645 | 20230918 | 092400 | 536720550 | 4285 | 4310 | 4310 | 4270 | 2146 |
| 646 | 20230918 | 092300 | 527523845 | 4290 | 4275 | 4290 | 4275 | 2757 |
| 647 | 20230918 | 092200 | 515697110 | 4275 | 4255 | 4275 | 4255 | 4177 |
| 648 | 20230918 | 092100 | 497864470 | 4275 | 4345 | 4360 | 4205 | 19758 |
| 649 | 20230918 | 092000 | 413346090 | 4335 | 4345 | 4345 | 4335 | 12 |
| 650 | 20230918 | 091900 | 413294020 | 4330 | 4335 | 4345 | 4330 | 261 |
| 651 | 20230918 | 091800 | 412163505 | 4335 | 4335 | 4335 | 4335 | 216 |
| 652 | 20230918 | 091700 | 411227145 | 4335 | 4320 | 4370 | 4320 | 1940 |
| 653 | 20230918 | 091600 | 402820170 | 4320 | 4285 | 4320 | 4285 | 3441 |
| 654 | 20230918 | 091500 | 388001470 | 4280 | 4280 | 4285 | 4280 | 2213 |
| 655 | 20230918 | 091400 | 378524575 | 4280 | 4300 | 4300 | 4275 | 5585 |
| 656 | 20230918 | 091300 | 354617755 | 4295 | 4280 | 4305 | 4280 | 1543 |
| 657 | 20230918 | 091200 | 347991035 | 4280 | 4315 | 4320 | 4280 | 5629 |
| 658 | 20230918 | 091100 | 323848485 | 4320 | 4300 | 4320 | 4275 | 12857 |
| 659 | 20230918 | 091000 | 268661365 | 4320 | 4345 | 4350 | 4300 | 9670 |
| 660 | 20230918 | 090900 | 226849800 | 4345 | 4355 | 4355 | 4340 | 7304 |
| 661 | 20230918 | 090800 | 195120345 | 4355 | 4425 | 4425 | 4330 | 12863 |
| 662 | 20230918 | 090700 | 138907890 | 4420 | 4475 | 4475 | 4420 | 7518 |
| 663 | 20230918 | 090600 | 105383360 | 4480 | 4480 | 4480 | 4475 | 294 |
| 664 | 20230918 | 090500 | 104066485 | 4480 | 4480 | 4480 | 4480 | 454 |
| 665 | 20230918 | 090400 | 102032565 | 4480 | 4500 | 4505 | 4480 | 827 |
| 666 | 20230918 | 090300 | 98311570 | 4500 | 4500 | 4505 | 4475 | 2794 |
| 667 | 20230918 | 090200 | 85770030 | 4505 | 4525 | 4525 | 4505 | 1454 |
| 668 | 20230918 | 090100 | 79218520 | 4515 | 4520 | 4545 | 4510 | 7963 |
| 669 | 20230918 | 090000 | 43255795 | 4515 | 4515 | 4520 | 4515 | 9245 |