34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 203200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 16976 |
| 3 | 20230918 | 203100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20230918 | 203000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20230918 | 202900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20230918 | 202800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20230918 | 202700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20230918 | 202600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20230918 | 202500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20230918 | 202400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20230918 | 202300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20230918 | 202200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20230918 | 202100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20230918 | 202000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20230918 | 201900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20230918 | 201800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20230918 | 201700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20230918 | 201600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20230918 | 201500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20230918 | 201400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20230918 | 201300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20230918 | 201200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20230918 | 201100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20230918 | 201000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20230918 | 200900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20230918 | 200800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20230918 | 200700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20230918 | 200600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20230918 | 200500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20230918 | 200400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20230918 | 200300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20230918 | 200200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 16976 |
| 33 | 20230918 | 200100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20230918 | 200000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20230918 | 195900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20230918 | 195800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20230918 | 195700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20230918 | 195600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20230918 | 195500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20230918 | 195400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20230918 | 195300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20230918 | 195200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20230918 | 195100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20230918 | 195000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20230918 | 194900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20230918 | 194800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20230918 | 194700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20230918 | 194600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20230918 | 194500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20230918 | 194400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20230918 | 194300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20230918 | 194200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20230918 | 194100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20230918 | 194000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20230918 | 193900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20230918 | 193800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20230918 | 193700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20230918 | 193600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20230918 | 193500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20230918 | 193400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20230918 | 193300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20230918 | 193200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 16976 |
| 63 | 20230918 | 193100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20230918 | 193000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20230918 | 192900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20230918 | 192800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20230918 | 192700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20230918 | 192600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20230918 | 192500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20230918 | 192400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20230918 | 192300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20230918 | 192200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20230918 | 192100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20230918 | 192000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20230918 | 191900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20230918 | 191800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20230918 | 191700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20230918 | 191600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20230918 | 191500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20230918 | 191400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20230918 | 191300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20230918 | 191200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20230918 | 191100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20230918 | 191000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20230918 | 190900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20230918 | 190800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20230918 | 190700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20230918 | 190600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20230918 | 190500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20230918 | 190400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20230918 | 190300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20230918 | 190200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 16976 |
| 93 | 20230918 | 190100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20230918 | 190000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20230918 | 185900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20230918 | 185800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20230918 | 185700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20230918 | 185600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20230918 | 185500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20230918 | 185400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20230918 | 185300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20230918 | 185200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20230918 | 185100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20230918 | 185000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20230918 | 184900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20230918 | 184800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20230918 | 184700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20230918 | 184600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20230918 | 184500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20230918 | 184400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20230918 | 184300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20230918 | 184200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20230918 | 184100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20230918 | 184000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20230918 | 183900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20230918 | 183800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20230918 | 183700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20230918 | 183600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20230918 | 183500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20230918 | 183400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20230918 | 183300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20230918 | 183200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 16976 |
| 123 | 20230918 | 183100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20230918 | 183000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20230918 | 182900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20230918 | 182800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20230918 | 182700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20230918 | 182600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20230918 | 182500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20230918 | 182400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20230918 | 182300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20230918 | 182200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20230918 | 182100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20230918 | 182000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20230918 | 181900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20230918 | 181800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20230918 | 181700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20230918 | 181600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20230918 | 181500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20230918 | 181400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20230918 | 181300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20230918 | 181200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20230918 | 181100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20230918 | 181000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20230918 | 180900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20230918 | 180800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20230918 | 180700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20230918 | 180600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20230918 | 180500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20230918 | 180400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20230918 | 180300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20230918 | 180200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 16976 |
| 153 | 20230918 | 180100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20230918 | 180000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20230918 | 175900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20230918 | 175800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20230918 | 175700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20230918 | 175600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20230918 | 175500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20230918 | 175400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20230918 | 175300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20230918 | 175200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20230918 | 175100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20230918 | 175000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20230918 | 174900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20230918 | 174800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20230918 | 174700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20230918 | 174600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20230918 | 174500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20230918 | 174400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20230918 | 174300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20230918 | 174200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20230918 | 174100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20230918 | 174000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20230918 | 173900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20230918 | 173800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20230918 | 173700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20230918 | 173600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20230918 | 173500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20230918 | 173400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20230918 | 173300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20230918 | 173200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 16976 |
| 183 | 20230918 | 173100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20230918 | 173000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20230918 | 172900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20230918 | 172800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20230918 | 172700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20230918 | 172600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20230918 | 172500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20230918 | 172400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20230918 | 172300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20230918 | 172200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20230918 | 172100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20230918 | 172000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20230918 | 171900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20230918 | 171800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20230918 | 171700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20230918 | 171600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20230918 | 171500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20230918 | 171400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20230918 | 171300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20230918 | 171200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20230918 | 171100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 204 | 20230918 | 171000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20230918 | 170900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 206 | 20230918 | 170800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 207 | 20230918 | 170700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 208 | 20230918 | 170600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 209 | 20230918 | 170500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 210 | 20230918 | 170400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 211 | 20230918 | 170300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 212 | 20230918 | 170200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 16976 |
| 213 | 20230918 | 170100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 214 | 20230918 | 170000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 215 | 20230918 | 165900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 216 | 20230918 | 165800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 217 | 20230918 | 165700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 218 | 20230918 | 165600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 219 | 20230918 | 165500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 220 | 20230918 | 165400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 221 | 20230918 | 165300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 222 | 20230918 | 165200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 223 | 20230918 | 165100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 224 | 20230918 | 165000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 225 | 20230918 | 164900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 226 | 20230918 | 164800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 227 | 20230918 | 164700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 228 | 20230918 | 164600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 229 | 20230918 | 164500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 230 | 20230918 | 164400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 231 | 20230918 | 164300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 232 | 20230918 | 164200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 233 | 20230918 | 164100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 234 | 20230918 | 164000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 235 | 20230918 | 163900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 236 | 20230918 | 163800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 237 | 20230918 | 163700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 238 | 20230918 | 163600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 239 | 20230918 | 163500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 240 | 20230918 | 163400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 241 | 20230918 | 163300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 242 | 20230918 | 163200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 16976 |
| 243 | 20230918 | 163100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 244 | 20230918 | 163000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 245 | 20230918 | 162900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 246 | 20230918 | 162800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 247 | 20230918 | 162700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 248 | 20230918 | 162600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 249 | 20230918 | 162500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 250 | 20230918 | 162400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 251 | 20230918 | 162300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 252 | 20230918 | 162200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 253 | 20230918 | 162100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 254 | 20230918 | 162000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 255 | 20230918 | 161900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 256 | 20230918 | 161800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 257 | 20230918 | 161700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 258 | 20230918 | 161600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 259 | 20230918 | 161500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 260 | 20230918 | 161400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 261 | 20230918 | 161300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 262 | 20230918 | 161200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 263 | 20230918 | 161100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 264 | 20230918 | 161000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 265 | 20230918 | 160900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 266 | 20230918 | 160800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 267 | 20230918 | 160700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 268 | 20230918 | 160600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 269 | 20230918 | 160500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 270 | 20230918 | 160400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 271 | 20230918 | 160300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 272 | 20230918 | 160200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 16976 |
| 273 | 20230918 | 160100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 274 | 20230918 | 160000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 275 | 20230918 | 155900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 276 | 20230918 | 155800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 277 | 20230918 | 155700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 278 | 20230918 | 155600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 279 | 20230918 | 155500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 280 | 20230918 | 155400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 281 | 20230918 | 155300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 282 | 20230918 | 155200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 283 | 20230918 | 155100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 284 | 20230918 | 155000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 285 | 20230918 | 154900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 286 | 20230918 | 154800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 287 | 20230918 | 154700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 288 | 20230918 | 154600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 289 | 20230918 | 154500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 290 | 20230918 | 154400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 291 | 20230918 | 154300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 292 | 20230918 | 154200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 293 | 20230918 | 154100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 294 | 20230918 | 154000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 295 | 20230918 | 153900 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 296 | 20230918 | 153800 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 297 | 20230918 | 153700 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 298 | 20230918 | 153600 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 299 | 20230918 | 153500 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 300 | 20230918 | 153400 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 301 | 20230918 | 153300 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 302 | 20230918 | 153200 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 16976 |
| 303 | 20230918 | 153100 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 304 | 20230918 | 153000 | 3305066535 | 3455 | 3455 | 3455 | 3455 | 16976 |
| 305 | 20230918 | 152900 | 3246414455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 306 | 20230918 | 152800 | 3246414455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 307 | 20230918 | 152700 | 3246414455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 308 | 20230918 | 152600 | 3246414455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 309 | 20230918 | 152500 | 3246414455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 310 | 20230918 | 152400 | 3246414455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 311 | 20230918 | 152300 | 3246414455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 312 | 20230918 | 152200 | 3246414455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 313 | 20230918 | 152100 | 3246414455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 314 | 20230918 | 152000 | 3246414455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 315 | 20230918 | 151900 | 3246414455 | 3485 | 3485 | 3485 | 3480 | 6691 |
| 316 | 20230918 | 151800 | 3223096605 | 3485 | 3485 | 3490 | 3475 | 3529 |
| 317 | 20230918 | 151700 | 3210802735 | 3485 | 3475 | 3490 | 3470 | 1363 |
| 318 | 20230918 | 151600 | 3206064410 | 3490 | 3495 | 3495 | 3470 | 6195 |
| 319 | 20230918 | 151500 | 3184525330 | 3490 | 3495 | 3500 | 3485 | 20351 |
| 320 | 20230918 | 151400 | 3113443430 | 3495 | 3500 | 3510 | 3480 | 11501 |
| 321 | 20230918 | 151300 | 3073201255 | 3510 | 3440 | 3510 | 3440 | 23450 |
| 322 | 20230918 | 151200 | 2991561210 | 3445 | 3450 | 3450 | 3440 | 5433 |
| 323 | 20230918 | 151100 | 2972861505 | 3455 | 3450 | 3455 | 3440 | 2872 |
| 324 | 20230918 | 151000 | 2962964070 | 3445 | 3445 | 3455 | 3445 | 4270 |
| 325 | 20230918 | 150900 | 2948250995 | 3455 | 3445 | 3455 | 3445 | 3152 |
| 326 | 20230918 | 150800 | 2937374905 | 3445 | 3440 | 3445 | 3440 | 3275 |
| 327 | 20230918 | 150700 | 2926101570 | 3445 | 3440 | 3445 | 3440 | 854 |
| 328 | 20230918 | 150600 | 2923162120 | 3450 | 3420 | 3450 | 3420 | 36075 |
| 329 | 20230918 | 150500 | 2799409680 | 3420 | 3425 | 3425 | 3415 | 3525 |
| 330 | 20230918 | 150400 | 2787358150 | 3425 | 3425 | 3425 | 3420 | 1309 |
| 331 | 20230918 | 150300 | 2782874830 | 3425 | 3425 | 3430 | 3425 | 2942 |
| 332 | 20230918 | 150200 | 2772796950 | 3425 | 3420 | 3425 | 3415 | 790 |
| 333 | 20230918 | 150100 | 2770095190 | 3425 | 3425 | 3425 | 3420 | 441 |
| 334 | 20230918 | 150000 | 2768585215 | 3425 | 3420 | 3430 | 3415 | 2492 |
| 335 | 20230918 | 145900 | 2760057160 | 3415 | 3420 | 3430 | 3415 | 8296 |
| 336 | 20230918 | 145800 | 2731686530 | 3430 | 3425 | 3430 | 3420 | 1100 |
| 337 | 20230918 | 145700 | 2727918985 | 3425 | 3420 | 3425 | 3420 | 588 |
| 338 | 20230918 | 145600 | 2725905630 | 3425 | 3425 | 3425 | 3420 | 564 |
| 339 | 20230918 | 145500 | 2723975535 | 3420 | 3425 | 3425 | 3420 | 1940 |
| 340 | 20230918 | 145400 | 2717336035 | 3425 | 3425 | 3425 | 3420 | 913 |
| 341 | 20230918 | 145300 | 2714211640 | 3425 | 3425 | 3425 | 3420 | 1278 |
| 342 | 20230918 | 145200 | 2709839735 | 3425 | 3425 | 3425 | 3425 | 0 |
| 343 | 20230918 | 145100 | 2709839735 | 3425 | 3420 | 3425 | 3420 | 1726 |
| 344 | 20230918 | 145000 | 2703935685 | 3425 | 3420 | 3425 | 3420 | 791 |
| 345 | 20230918 | 144900 | 2701230430 | 3425 | 3425 | 3425 | 3425 | 100 |
| 346 | 20230918 | 144800 | 2700887930 | 3425 | 3425 | 3435 | 3420 | 3821 |
| 347 | 20230918 | 144700 | 2687812570 | 3435 | 3430 | 3435 | 3430 | 904 |
| 348 | 20230918 | 144600 | 2684711335 | 3430 | 3415 | 3430 | 3415 | 7393 |
| 349 | 20230918 | 144500 | 2659422885 | 3415 | 3415 | 3415 | 3410 | 416 |
| 350 | 20230918 | 144400 | 2658002825 | 3415 | 3415 | 3415 | 3415 | 335 |
| 351 | 20230918 | 144300 | 2656858800 | 3415 | 3410 | 3415 | 3410 | 213 |
| 352 | 20230918 | 144200 | 2656132465 | 3410 | 3410 | 3410 | 3410 | 23 |
| 353 | 20230918 | 144100 | 2656054035 | 3415 | 3405 | 3415 | 3405 | 117 |
| 354 | 20230918 | 144000 | 2655654580 | 3405 | 3410 | 3410 | 3405 | 126 |
| 355 | 20230918 | 143900 | 2655225395 | 3415 | 3415 | 3415 | 3410 | 274 |
| 356 | 20230918 | 143800 | 2654290500 | 3415 | 3410 | 3415 | 3410 | 12 |
| 357 | 20230918 | 143700 | 2654249570 | 3415 | 3410 | 3415 | 3410 | 610 |
| 358 | 20230918 | 143600 | 2652169465 | 3405 | 3405 | 3405 | 3405 | 1 |
| 359 | 20230918 | 143500 | 2652166060 | 3410 | 3410 | 3410 | 3410 | 15 |
| 360 | 20230918 | 143400 | 2652114910 | 3410 | 3405 | 3410 | 3405 | 280 |
| 361 | 20230918 | 143300 | 2651161460 | 3415 | 3410 | 3415 | 3405 | 2341 |
| 362 | 20230918 | 143200 | 2643184835 | 3415 | 3415 | 3415 | 3410 | 208 |
| 363 | 20230918 | 143100 | 2642475445 | 3410 | 3415 | 3415 | 3410 | 361 |
| 364 | 20230918 | 143000 | 2641244110 | 3415 | 3410 | 3415 | 3410 | 671 |
| 365 | 20230918 | 142900 | 2638955745 | 3410 | 3410 | 3410 | 3410 | 203 |
| 366 | 20230918 | 142800 | 2638263515 | 3415 | 3415 | 3415 | 3415 | 12 |
| 367 | 20230918 | 142700 | 2638222535 | 3415 | 3410 | 3415 | 3410 | 1078 |
| 368 | 20230918 | 142600 | 2634546370 | 3410 | 3410 | 3415 | 3410 | 2023 |
| 369 | 20230918 | 142500 | 2627647930 | 3415 | 3415 | 3415 | 3415 | 110 |
| 370 | 20230918 | 142400 | 2627272280 | 3415 | 3415 | 3420 | 3410 | 1914 |
| 371 | 20230918 | 142300 | 2620740875 | 3415 | 3420 | 3420 | 3415 | 701 |
| 372 | 20230918 | 142200 | 2618346955 | 3420 | 3420 | 3420 | 3415 | 371 |
| 373 | 20230918 | 142100 | 2617079485 | 3415 | 3420 | 3420 | 3415 | 1268 |
| 374 | 20230918 | 142000 | 2612744185 | 3420 | 3415 | 3420 | 3415 | 63 |
| 375 | 20230918 | 141900 | 2612528940 | 3420 | 3420 | 3420 | 3420 | 10 |
| 376 | 20230918 | 141800 | 2612494740 | 3420 | 3420 | 3420 | 3420 | 14 |
| 377 | 20230918 | 141700 | 2612446860 | 3420 | 3420 | 3420 | 3410 | 211 |
| 378 | 20230918 | 141600 | 2611727240 | 3410 | 3415 | 3415 | 3410 | 688 |
| 379 | 20230918 | 141500 | 2609377725 | 3415 | 3415 | 3415 | 3410 | 635 |
| 380 | 20230918 | 141400 | 2607209220 | 3410 | 3410 | 3410 | 3410 | 105 |
| 381 | 20230918 | 141300 | 2606851170 | 3410 | 3415 | 3415 | 3410 | 255 |
| 382 | 20230918 | 141200 | 2605980640 | 3415 | 3410 | 3415 | 3410 | 601 |
| 383 | 20230918 | 141100 | 2603930730 | 3410 | 3410 | 3410 | 3410 | 519 |
| 384 | 20230918 | 141000 | 2602160940 | 3410 | 3425 | 3425 | 3410 | 418 |
| 385 | 20230918 | 140900 | 2600733060 | 3415 | 3420 | 3425 | 3415 | 461 |
| 386 | 20230918 | 140800 | 2599155130 | 3420 | 3410 | 3420 | 3410 | 467 |
| 387 | 20230918 | 140700 | 2597560860 | 3410 | 3410 | 3420 | 3410 | 28 |
| 388 | 20230918 | 140600 | 2597465305 | 3420 | 3420 | 3420 | 3420 | 13 |
| 389 | 20230918 | 140500 | 2597420845 | 3420 | 3410 | 3420 | 3410 | 122 |
| 390 | 20230918 | 140400 | 2597004205 | 3420 | 3420 | 3420 | 3420 | 1 |
| 391 | 20230918 | 140300 | 2597000785 | 3410 | 3420 | 3425 | 3410 | 886 |
| 392 | 20230918 | 140200 | 2593977185 | 3425 | 3425 | 3425 | 3415 | 55 |
| 393 | 20230918 | 140100 | 2593789320 | 3415 | 3420 | 3425 | 3415 | 982 |
| 394 | 20230918 | 140000 | 2590432730 | 3425 | 3410 | 3425 | 3410 | 634 |
| 395 | 20230918 | 135900 | 2588265495 | 3410 | 3410 | 3410 | 3410 | 59 |
| 396 | 20230918 | 135800 | 2588064305 | 3410 | 3415 | 3415 | 3410 | 592 |
| 397 | 20230918 | 135700 | 2586043965 | 3415 | 3415 | 3420 | 3415 | 409 |
| 398 | 20230918 | 135600 | 2584647080 | 3415 | 3415 | 3420 | 3415 | 583 |
| 399 | 20230918 | 135500 | 2582655395 | 3420 | 3420 | 3420 | 3420 | 131 |
| 400 | 20230918 | 135400 | 2582207375 | 3420 | 3420 | 3420 | 3420 | 210 |
| 401 | 20230918 | 135300 | 2581489175 | 3420 | 3425 | 3425 | 3420 | 2615 |
| 402 | 20230918 | 135200 | 2572540615 | 3425 | 3415 | 3425 | 3415 | 109 |
| 403 | 20230918 | 135100 | 2572167300 | 3415 | 3425 | 3425 | 3415 | 569 |
| 404 | 20230918 | 135000 | 2570223705 | 3425 | 3425 | 3425 | 3425 | 113 |
| 405 | 20230918 | 134900 | 2569836680 | 3420 | 3415 | 3420 | 3415 | 112 |
| 406 | 20230918 | 134800 | 2569453670 | 3415 | 3425 | 3425 | 3415 | 105 |
| 407 | 20230918 | 134700 | 2569094570 | 3425 | 3420 | 3425 | 3420 | 298 |
| 408 | 20230918 | 134600 | 2568075380 | 3425 | 3405 | 3425 | 3405 | 1649 |
| 409 | 20230918 | 134500 | 2562441420 | 3405 | 3400 | 3405 | 3395 | 275 |
| 410 | 20230918 | 134400 | 2561506420 | 3400 | 3395 | 3400 | 3395 | 366 |
| 411 | 20230918 | 134300 | 2560263345 | 3395 | 3400 | 3400 | 3395 | 2093 |
| 412 | 20230918 | 134200 | 2553157360 | 3400 | 3395 | 3400 | 3395 | 862 |
| 413 | 20230918 | 134100 | 2550230465 | 3400 | 3400 | 3400 | 3395 | 676 |
| 414 | 20230918 | 134000 | 2547933890 | 3395 | 3395 | 3400 | 3395 | 1628 |
| 415 | 20230918 | 133900 | 2542400710 | 3395 | 3400 | 3400 | 3395 | 2 |
| 416 | 20230918 | 133800 | 2542393915 | 3395 | 3395 | 3400 | 3395 | 145 |
| 417 | 20230918 | 133700 | 2541900935 | 3400 | 3405 | 3405 | 3395 | 1833 |
| 418 | 20230918 | 133600 | 2535675695 | 3395 | 3400 | 3400 | 3395 | 3608 |
| 419 | 20230918 | 133500 | 2523425960 | 3405 | 3405 | 3405 | 3400 | 3989 |
| 420 | 20230918 | 133400 | 2509861425 | 3415 | 3415 | 3415 | 3415 | 0 |
| 421 | 20230918 | 133300 | 2509861425 | 3415 | 3405 | 3415 | 3405 | 327 |
| 422 | 20230918 | 133200 | 2508746595 | 3415 | 3405 | 3415 | 3400 | 214 |
| 423 | 20230918 | 133100 | 2508018765 | 3400 | 3405 | 3405 | 3400 | 231 |
| 424 | 20230918 | 133000 | 2507232350 | 3400 | 3410 | 3420 | 3400 | 3058 |
| 425 | 20230918 | 132900 | 2496816070 | 3410 | 3420 | 3420 | 3410 | 542 |
| 426 | 20230918 | 132800 | 2494967705 | 3420 | 3415 | 3420 | 3415 | 56 |
| 427 | 20230918 | 132700 | 2494776460 | 3420 | 3410 | 3420 | 3410 | 297 |
| 428 | 20230918 | 132600 | 2493763580 | 3410 | 3410 | 3410 | 3410 | 0 |
| 429 | 20230918 | 132500 | 2493763580 | 3410 | 3425 | 3425 | 3410 | 653 |
| 430 | 20230918 | 132400 | 2491536805 | 3425 | 3420 | 3425 | 3420 | 200 |
| 431 | 20230918 | 132300 | 2490852045 | 3420 | 3420 | 3420 | 3420 | 11 |
| 432 | 20230918 | 132200 | 2490814425 | 3420 | 3420 | 3420 | 3420 | 205 |
| 433 | 20230918 | 132100 | 2490113325 | 3420 | 3415 | 3420 | 3415 | 617 |
| 434 | 20230918 | 132000 | 2488003335 | 3415 | 3420 | 3420 | 3415 | 3 |
| 435 | 20230918 | 131900 | 2487993080 | 3420 | 3410 | 3420 | 3400 | 10186 |
| 436 | 20230918 | 131800 | 2453357970 | 3415 | 3405 | 3415 | 3400 | 5891 |
| 437 | 20230918 | 131700 | 2433315170 | 3410 | 3415 | 3415 | 3410 | 438 |
| 438 | 20230918 | 131600 | 2431821540 | 3415 | 3420 | 3420 | 3415 | 11 |
| 439 | 20230918 | 131500 | 2431783970 | 3420 | 3420 | 3420 | 3405 | 1457 |
| 440 | 20230918 | 131400 | 2426822780 | 3410 | 3420 | 3420 | 3410 | 1176 |
| 441 | 20230918 | 131300 | 2422809220 | 3415 | 3405 | 3415 | 3405 | 1402 |
| 442 | 20230918 | 131200 | 2418033030 | 3405 | 3410 | 3410 | 3405 | 8574 |
| 443 | 20230918 | 131100 | 2388835115 | 3405 | 3420 | 3420 | 3405 | 1823 |
| 444 | 20230918 | 131000 | 2382613130 | 3415 | 3415 | 3415 | 3415 | 40 |
| 445 | 20230918 | 130900 | 2382476530 | 3410 | 3410 | 3410 | 3410 | 5243 |
| 446 | 20230918 | 130800 | 2364597900 | 3410 | 3415 | 3415 | 3410 | 350 |
| 447 | 20230918 | 130700 | 2363402765 | 3420 | 3420 | 3420 | 3415 | 376 |
| 448 | 20230918 | 130600 | 2362117730 | 3420 | 3420 | 3420 | 3420 | 8670 |
| 449 | 20230918 | 130500 | 2332466330 | 3420 | 3410 | 3420 | 3410 | 94 |
| 450 | 20230918 | 130400 | 2332144870 | 3410 | 3415 | 3420 | 3410 | 3099 |
| 451 | 20230918 | 130300 | 2321574720 | 3420 | 3420 | 3420 | 3420 | 21 |
| 452 | 20230918 | 130200 | 2321502900 | 3415 | 3420 | 3420 | 3415 | 410 |
| 453 | 20230918 | 130100 | 2320102500 | 3415 | 3415 | 3415 | 3415 | 3 |
| 454 | 20230918 | 130000 | 2320092255 | 3410 | 3410 | 3415 | 3410 | 1027 |
| 455 | 20230918 | 125900 | 2316589820 | 3405 | 3415 | 3415 | 3405 | 2186 |
| 456 | 20230918 | 125800 | 2309141075 | 3415 | 3410 | 3415 | 3405 | 5466 |
| 457 | 20230918 | 125700 | 2290487370 | 3405 | 3410 | 3410 | 3405 | 697 |
| 458 | 20230918 | 125600 | 2288110605 | 3410 | 3405 | 3410 | 3405 | 1474 |
| 459 | 20230918 | 125500 | 2283084275 | 3410 | 3415 | 3415 | 3405 | 10219 |
| 460 | 20230918 | 125400 | 2248233705 | 3415 | 3415 | 3415 | 3410 | 1685 |
| 461 | 20230918 | 125300 | 2242485560 | 3415 | 3415 | 3425 | 3415 | 10741 |
| 462 | 20230918 | 125200 | 2205805035 | 3420 | 3425 | 3425 | 3420 | 6081 |
| 463 | 20230918 | 125100 | 2185007720 | 3420 | 3420 | 3420 | 3420 | 40 |
| 464 | 20230918 | 125000 | 2184870920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 465 | 20230918 | 124900 | 2184870920 | 3425 | 3425 | 3425 | 3420 | 1795 |
| 466 | 20230918 | 124800 | 2178731930 | 3425 | 3420 | 3425 | 3420 | 956 |
| 467 | 20230918 | 124700 | 2175458130 | 3420 | 3425 | 3425 | 3420 | 1724 |
| 468 | 20230918 | 124600 | 2169555580 | 3425 | 3420 | 3425 | 3420 | 773 |
| 469 | 20230918 | 124500 | 2166911915 | 3420 | 3420 | 3420 | 3415 | 1138 |
| 470 | 20230918 | 124400 | 2163020255 | 3420 | 3420 | 3420 | 3420 | 612 |
| 471 | 20230918 | 124300 | 2160927215 | 3420 | 3415 | 3420 | 3415 | 397 |
| 472 | 20230918 | 124200 | 2159570385 | 3420 | 3425 | 3425 | 3420 | 1239 |
| 473 | 20230918 | 124100 | 2155332955 | 3425 | 3425 | 3425 | 3425 | 213 |
| 474 | 20230918 | 124000 | 2154603430 | 3425 | 3420 | 3425 | 3415 | 3052 |
| 475 | 20230918 | 123900 | 2144168355 | 3420 | 3420 | 3420 | 3420 | 1018 |
| 476 | 20230918 | 123800 | 2140686795 | 3425 | 3425 | 3425 | 3420 | 274 |
| 477 | 20230918 | 123700 | 2139748635 | 3425 | 3420 | 3425 | 3415 | 7100 |
| 478 | 20230918 | 123600 | 2115491555 | 3420 | 3425 | 3425 | 3415 | 12155 |
| 479 | 20230918 | 123500 | 2073921360 | 3425 | 3425 | 3425 | 3425 | 9867 |
| 480 | 20230918 | 123400 | 2040126885 | 3425 | 3435 | 3435 | 3425 | 1338 |
| 481 | 20230918 | 123300 | 2035541290 | 3435 | 3430 | 3435 | 3430 | 113 |
| 482 | 20230918 | 123200 | 2035153595 | 3430 | 3430 | 3430 | 3430 | 435 |
| 483 | 20230918 | 123100 | 2033661545 | 3430 | 3435 | 3435 | 3430 | 1226 |
| 484 | 20230918 | 123000 | 2029456360 | 3430 | 3430 | 3430 | 3430 | 728 |
| 485 | 20230918 | 122900 | 2026959320 | 3430 | 3435 | 3435 | 3430 | 2854 |
| 486 | 20230918 | 122800 | 2017170050 | 3435 | 3430 | 3435 | 3430 | 209 |
| 487 | 20230918 | 122700 | 2016453175 | 3435 | 3430 | 3435 | 3430 | 6631 |
| 488 | 20230918 | 122600 | 1993676005 | 3430 | 3435 | 3435 | 3430 | 613 |
| 489 | 20230918 | 122500 | 1991572795 | 3435 | 3430 | 3440 | 3425 | 3788 |
| 490 | 20230918 | 122400 | 1978576860 | 3430 | 3440 | 3440 | 3430 | 2243 |
| 491 | 20230918 | 122300 | 1970879995 | 3440 | 3440 | 3440 | 3440 | 205 |
| 492 | 20230918 | 122200 | 1970174795 | 3440 | 3440 | 3440 | 3440 | 170 |
| 493 | 20230918 | 122100 | 1969589995 | 3440 | 3440 | 3445 | 3440 | 22 |
| 494 | 20230918 | 122000 | 1969514310 | 3440 | 3440 | 3440 | 3440 | 0 |
| 495 | 20230918 | 121900 | 1969514310 | 3440 | 3445 | 3445 | 3440 | 93 |
| 496 | 20230918 | 121800 | 1969194380 | 3450 | 3440 | 3450 | 3440 | 61 |
| 497 | 20230918 | 121700 | 1968984370 | 3440 | 3435 | 3455 | 3430 | 3261 |
| 498 | 20230918 | 121600 | 1957769705 | 3435 | 3435 | 3435 | 3425 | 13526 |
| 499 | 20230918 | 121500 | 1911402095 | 3435 | 3440 | 3440 | 3435 | 5398 |
| 500 | 20230918 | 121400 | 1892837975 | 3445 | 3450 | 3450 | 3445 | 8076 |
| 501 | 20230918 | 121300 | 1864991160 | 3455 | 3455 | 3455 | 3450 | 347 |
| 502 | 20230918 | 121200 | 1863792500 | 3455 | 3455 | 3455 | 3455 | 106 |
| 503 | 20230918 | 121100 | 1863426270 | 3455 | 3460 | 3460 | 3455 | 1842 |
| 504 | 20230918 | 121000 | 1857062145 | 3455 | 3460 | 3470 | 3455 | 907 |
| 505 | 20230918 | 120900 | 1853927150 | 3470 | 3465 | 3470 | 3465 | 500 |
| 506 | 20230918 | 120800 | 1852194015 | 3460 | 3465 | 3465 | 3460 | 2028 |
| 507 | 20230918 | 120700 | 1845176995 | 3465 | 3465 | 3465 | 3465 | 6014 |
| 508 | 20230918 | 120600 | 1824338485 | 3470 | 3470 | 3470 | 3470 | 101 |
| 509 | 20230918 | 120500 | 1823988015 | 3465 | 3475 | 3475 | 3465 | 195 |
| 510 | 20230918 | 120400 | 1823311360 | 3470 | 3470 | 3475 | 3465 | 229 |
| 511 | 20230918 | 120300 | 1822517205 | 3475 | 3470 | 3475 | 3470 | 25 |
| 512 | 20230918 | 120200 | 1822430440 | 3470 | 3465 | 3470 | 3465 | 452 |
| 513 | 20230918 | 120100 | 1820862760 | 3470 | 3470 | 3470 | 3470 | 1979 |
| 514 | 20230918 | 120000 | 1813995630 | 3475 | 3480 | 3480 | 3475 | 934 |
| 515 | 20230918 | 115900 | 1810749960 | 3480 | 3480 | 3480 | 3475 | 916 |
| 516 | 20230918 | 115800 | 1807566850 | 3475 | 3475 | 3480 | 3475 | 373 |
| 517 | 20230918 | 115700 | 1806270605 | 3470 | 3470 | 3470 | 3465 | 2292 |
| 518 | 20230918 | 115600 | 1798317955 | 3465 | 3470 | 3470 | 3465 | 670 |
| 519 | 20230918 | 115500 | 1795996055 | 3465 | 3470 | 3470 | 3465 | 72 |
| 520 | 20230918 | 115400 | 1795746510 | 3465 | 3465 | 3465 | 3465 | 569 |
| 521 | 20230918 | 115300 | 1793774925 | 3465 | 3465 | 3470 | 3465 | 188 |
| 522 | 20230918 | 115200 | 1793123495 | 3465 | 3470 | 3470 | 3465 | 293 |
| 523 | 20230918 | 115100 | 1792106795 | 3470 | 3475 | 3475 | 3470 | 302 |
| 524 | 20230918 | 115000 | 1791058505 | 3475 | 3470 | 3475 | 3470 | 312 |
| 525 | 20230918 | 114900 | 1789975860 | 3470 | 3470 | 3470 | 3470 | 480 |
| 526 | 20230918 | 114800 | 1788310260 | 3470 | 3465 | 3470 | 3465 | 5591 |
| 527 | 20230918 | 114700 | 1768937440 | 3465 | 3460 | 3465 | 3460 | 3730 |
| 528 | 20230918 | 114600 | 1756031630 | 3465 | 3465 | 3465 | 3465 | 1 |
| 529 | 20230918 | 114500 | 1756028165 | 3460 | 3460 | 3465 | 3460 | 834 |
| 530 | 20230918 | 114400 | 1753142510 | 3465 | 3465 | 3465 | 3465 | 1 |
| 531 | 20230918 | 114300 | 1753139045 | 3465 | 3470 | 3470 | 3460 | 143 |
| 532 | 20230918 | 114200 | 1752644195 | 3470 | 3460 | 3470 | 3460 | 2 |
| 533 | 20230918 | 114100 | 1752637265 | 3470 | 3470 | 3470 | 3470 | 300 |
| 534 | 20230918 | 114000 | 1751596265 | 3460 | 3470 | 3470 | 3460 | 687 |
| 535 | 20230918 | 113900 | 1749218775 | 3470 | 3470 | 3470 | 3470 | 101 |
| 536 | 20230918 | 113800 | 1748868305 | 3460 | 3465 | 3465 | 3460 | 1347 |
| 537 | 20230918 | 113700 | 1744207435 | 3470 | 3470 | 3470 | 3465 | 149 |
| 538 | 20230918 | 113600 | 1743690530 | 3470 | 3470 | 3470 | 3470 | 177 |
| 539 | 20230918 | 113500 | 1743076340 | 3470 | 3465 | 3470 | 3460 | 1380 |
| 540 | 20230918 | 113400 | 1738299805 | 3465 | 3475 | 3475 | 3465 | 353 |
| 541 | 20230918 | 113300 | 1737073680 | 3475 | 3480 | 3480 | 3460 | 1476 |
| 542 | 20230918 | 113200 | 1731949310 | 3480 | 3480 | 3480 | 3475 | 12 |
| 543 | 20230918 | 113100 | 1731907575 | 3460 | 3470 | 3480 | 3460 | 1405 |
| 544 | 20230918 | 113000 | 1727036185 | 3470 | 3480 | 3480 | 3465 | 617 |
| 545 | 20230918 | 112900 | 1724898115 | 3470 | 3470 | 3470 | 3470 | 118 |
| 546 | 20230918 | 112800 | 1724488655 | 3480 | 3480 | 3480 | 3480 | 1 |
| 547 | 20230918 | 112700 | 1724485175 | 3480 | 3480 | 3480 | 3480 | 0 |
| 548 | 20230918 | 112600 | 1724485175 | 3480 | 3470 | 3480 | 3470 | 100 |
| 549 | 20230918 | 112500 | 1724137710 | 3480 | 3480 | 3480 | 3480 | 2 |
| 550 | 20230918 | 112400 | 1724130750 | 3465 | 3475 | 3480 | 3460 | 680 |
| 551 | 20230918 | 112300 | 1721775530 | 3480 | 3465 | 3480 | 3465 | 33 |
| 552 | 20230918 | 112200 | 1721661140 | 3475 | 3480 | 3480 | 3475 | 26 |
| 553 | 20230918 | 112100 | 1721570765 | 3480 | 3460 | 3480 | 3460 | 1496 |
| 554 | 20230918 | 112000 | 1716373345 | 3465 | 3460 | 3465 | 3460 | 913 |
| 555 | 20230918 | 111900 | 1713214360 | 3460 | 3460 | 3460 | 3460 | 0 |
| 556 | 20230918 | 111800 | 1713214360 | 3460 | 3460 | 3460 | 3455 | 232 |
| 557 | 20230918 | 111700 | 1712412045 | 3460 | 3455 | 3460 | 3455 | 1056 |
| 558 | 20230918 | 111600 | 1708763560 | 3460 | 3465 | 3465 | 3460 | 1449 |
| 559 | 20230918 | 111500 | 1703748420 | 3460 | 3460 | 3460 | 3460 | 2961 |
| 560 | 20230918 | 111400 | 1693503360 | 3465 | 3460 | 3465 | 3460 | 1370 |
| 561 | 20230918 | 111300 | 1688763010 | 3465 | 3470 | 3470 | 3460 | 712 |
| 562 | 20230918 | 111200 | 1686295785 | 3475 | 3470 | 3475 | 3470 | 117 |
| 563 | 20230918 | 111100 | 1685889790 | 3470 | 3470 | 3470 | 3465 | 52 |
| 564 | 20230918 | 111000 | 1685709600 | 3465 | 3475 | 3475 | 3465 | 301 |
| 565 | 20230918 | 110900 | 1684666625 | 3475 | 3470 | 3475 | 3470 | 134 |
| 566 | 20230918 | 110800 | 1684201640 | 3465 | 3455 | 3470 | 3455 | 9613 |
| 567 | 20230918 | 110700 | 1650919345 | 3455 | 3460 | 3460 | 3445 | 2162 |
| 568 | 20230918 | 110600 | 1643460210 | 3460 | 3460 | 3460 | 3460 | 228 |
| 569 | 20230918 | 110500 | 1642671330 | 3465 | 3465 | 3465 | 3460 | 58 |
| 570 | 20230918 | 110400 | 1642470640 | 3465 | 3465 | 3465 | 3465 | 2 |
| 571 | 20230918 | 110300 | 1642463710 | 3465 | 3460 | 3465 | 3450 | 771 |
| 572 | 20230918 | 110200 | 1639801625 | 3465 | 3460 | 3470 | 3460 | 3562 |
| 573 | 20230918 | 110100 | 1627467675 | 3460 | 3465 | 3465 | 3460 | 151 |
| 574 | 20230918 | 110000 | 1626944690 | 3465 | 3465 | 3465 | 3455 | 112 |
| 575 | 20230918 | 105900 | 1626557700 | 3455 | 3460 | 3465 | 3455 | 302 |
| 576 | 20230918 | 105800 | 1625513795 | 3465 | 3455 | 3465 | 3455 | 1211 |
| 577 | 20230918 | 105700 | 1621329575 | 3455 | 3440 | 3455 | 3440 | 461 |
| 578 | 20230918 | 105600 | 1619741470 | 3465 | 3460 | 3465 | 3435 | 7037 |
| 579 | 20230918 | 105500 | 1595522555 | 3460 | 3455 | 3460 | 3435 | 1866 |
| 580 | 20230918 | 105400 | 1589100580 | 3455 | 3455 | 3460 | 3450 | 765 |
| 581 | 20230918 | 105300 | 1586460950 | 3455 | 3445 | 3455 | 3445 | 596 |
| 582 | 20230918 | 105200 | 1584405140 | 3445 | 3460 | 3465 | 3430 | 15306 |
| 583 | 20230918 | 105100 | 1531702820 | 3470 | 3465 | 3470 | 3455 | 80 |
| 584 | 20230918 | 105000 | 1531425825 | 3465 | 3465 | 3465 | 3465 | 14 |
| 585 | 20230918 | 104900 | 1531377315 | 3465 | 3460 | 3465 | 3455 | 602 |
| 586 | 20230918 | 104800 | 1529296885 | 3465 | 3455 | 3465 | 3455 | 1678 |
| 587 | 20230918 | 104700 | 1523499265 | 3465 | 3465 | 3465 | 3450 | 747 |
| 588 | 20230918 | 104600 | 1520917975 | 3460 | 3460 | 3460 | 3460 | 48 |
| 589 | 20230918 | 104500 | 1520751895 | 3470 | 3470 | 3470 | 3460 | 1101 |
| 590 | 20230918 | 104400 | 1516941425 | 3460 | 3465 | 3470 | 3460 | 34 |
| 591 | 20230918 | 104300 | 1516823625 | 3465 | 3460 | 3465 | 3460 | 527 |
| 592 | 20230918 | 104200 | 1514999570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 593 | 20230918 | 104100 | 1514999570 | 3460 | 3460 | 3460 | 3460 | 230 |
| 594 | 20230918 | 104000 | 1514203770 | 3460 | 3455 | 3460 | 3455 | 451 |
| 595 | 20230918 | 103900 | 1512643315 | 3450 | 3460 | 3460 | 3450 | 1433 |
| 596 | 20230918 | 103800 | 1507694160 | 3455 | 3455 | 3485 | 3455 | 3030 |
| 597 | 20230918 | 103700 | 1497186930 | 3455 | 3455 | 3455 | 3450 | 865 |
| 598 | 20230918 | 103600 | 1494199685 | 3450 | 3450 | 3455 | 3450 | 335 |
| 599 | 20230918 | 103500 | 1493043915 | 3450 | 3450 | 3455 | 3450 | 573 |
| 600 | 20230918 | 103400 | 1491067060 | 3450 | 3455 | 3460 | 3450 | 2379 |
| 601 | 20230918 | 103300 | 1482858710 | 3450 | 3455 | 3460 | 3450 | 7113 |
| 602 | 20230918 | 103200 | 1458297590 | 3460 | 3460 | 3460 | 3460 | 1133 |
| 603 | 20230918 | 103100 | 1454377410 | 3470 | 3470 | 3470 | 3470 | 40 |
| 604 | 20230918 | 103000 | 1454238610 | 3470 | 3470 | 3470 | 3460 | 272 |
| 605 | 20230918 | 102900 | 1453294800 | 3470 | 3460 | 3470 | 3460 | 3735 |
| 606 | 20230918 | 102800 | 1440370700 | 3465 | 3465 | 3465 | 3465 | 2272 |
| 607 | 20230918 | 102700 | 1432498220 | 3465 | 3465 | 3470 | 3465 | 594 |
| 608 | 20230918 | 102600 | 1430438555 | 3465 | 3465 | 3470 | 3465 | 2023 |
| 609 | 20230918 | 102500 | 1423428360 | 3470 | 3470 | 3470 | 3470 | 290 |
| 610 | 20230918 | 102400 | 1422422060 | 3470 | 3470 | 3470 | 3465 | 958 |
| 611 | 20230918 | 102300 | 1419098225 | 3470 | 3475 | 3475 | 3470 | 435 |
| 612 | 20230918 | 102200 | 1417588765 | 3470 | 3470 | 3475 | 3470 | 2555 |
| 613 | 20230918 | 102100 | 1408722835 | 3475 | 3480 | 3480 | 3470 | 4773 |
| 614 | 20230918 | 102000 | 1392129370 | 3485 | 3485 | 3485 | 3485 | 13 |
| 615 | 20230918 | 101900 | 1392084065 | 3485 | 3485 | 3485 | 3480 | 302 |
| 616 | 20230918 | 101800 | 1391032775 | 3485 | 3485 | 3490 | 3480 | 107 |
| 617 | 20230918 | 101700 | 1390659660 | 3485 | 3490 | 3490 | 3485 | 174 |
| 618 | 20230918 | 101600 | 1390053205 | 3490 | 3495 | 3495 | 3485 | 4173 |
| 619 | 20230918 | 101500 | 1375499540 | 3500 | 3500 | 3500 | 3490 | 356 |
| 620 | 20230918 | 101400 | 1374256315 | 3500 | 3495 | 3500 | 3490 | 1583 |
| 621 | 20230918 | 101300 | 1368723725 | 3500 | 3505 | 3505 | 3500 | 1361 |
| 622 | 20230918 | 101200 | 1363960195 | 3505 | 3500 | 3505 | 3500 | 676 |
| 623 | 20230918 | 101100 | 1361592430 | 3505 | 3510 | 3510 | 3505 | 322 |
| 624 | 20230918 | 101000 | 1360462785 | 3510 | 3495 | 3510 | 3490 | 13952 |
| 625 | 20230918 | 100900 | 1311692700 | 3495 | 3495 | 3495 | 3495 | 59 |
| 626 | 20230918 | 100800 | 1311486495 | 3495 | 3495 | 3495 | 3495 | 306 |
| 627 | 20230918 | 100700 | 1310417025 | 3490 | 3495 | 3495 | 3490 | 569 |
| 628 | 20230918 | 100600 | 1308428665 | 3480 | 3495 | 3495 | 3480 | 304 |
| 629 | 20230918 | 100500 | 1307370715 | 3480 | 3495 | 3495 | 3480 | 332 |
| 630 | 20230918 | 100400 | 1306215310 | 3495 | 3485 | 3495 | 3480 | 597 |
| 631 | 20230918 | 100300 | 1304134875 | 3495 | 3490 | 3495 | 3490 | 2 |
| 632 | 20230918 | 100200 | 1304127890 | 3495 | 3495 | 3495 | 3480 | 1241 |
| 633 | 20230918 | 100100 | 1299802630 | 3490 | 3490 | 3490 | 3480 | 870 |
| 634 | 20230918 | 100000 | 1296769150 | 3480 | 3480 | 3485 | 3480 | 193 |
| 635 | 20230918 | 095900 | 1296097010 | 3480 | 3480 | 3480 | 3470 | 1572 |
| 636 | 20230918 | 095800 | 1290628400 | 3480 | 3480 | 3480 | 3480 | 0 |
| 637 | 20230918 | 095700 | 1290628400 | 3480 | 3470 | 3480 | 3450 | 24415 |
| 638 | 20230918 | 095600 | 1206057400 | 3470 | 3480 | 3480 | 3470 | 6474 |
| 639 | 20230918 | 095500 | 1183567845 | 3480 | 3495 | 3495 | 3480 | 10814 |
| 640 | 20230918 | 095400 | 1145817555 | 3495 | 3495 | 3500 | 3495 | 1015 |
| 641 | 20230918 | 095300 | 1142268055 | 3500 | 3500 | 3500 | 3495 | 4754 |
| 642 | 20230918 | 095200 | 1125629090 | 3500 | 3505 | 3505 | 3500 | 1286 |
| 643 | 20230918 | 095100 | 1121125675 | 3515 | 3505 | 3515 | 3505 | 4184 |
| 644 | 20230918 | 095000 | 1106457920 | 3505 | 3510 | 3510 | 3505 | 943 |
| 645 | 20230918 | 094900 | 1103149850 | 3510 | 3505 | 3510 | 3505 | 1667 |
| 646 | 20230918 | 094800 | 1097304985 | 3505 | 3510 | 3510 | 3505 | 1339 |
| 647 | 20230918 | 094700 | 1092606670 | 3510 | 3510 | 3510 | 3510 | 2803 |
| 648 | 20230918 | 094600 | 1082768140 | 3510 | 3525 | 3525 | 3510 | 2294 |
| 649 | 20230918 | 094500 | 1074709505 | 3530 | 3520 | 3530 | 3520 | 1783 |
| 650 | 20230918 | 094400 | 1068425935 | 3520 | 3530 | 3530 | 3520 | 1246 |
| 651 | 20230918 | 094300 | 1064037565 | 3530 | 3530 | 3530 | 3520 | 1032 |
| 652 | 20230918 | 094200 | 1060394740 | 3530 | 3525 | 3530 | 3510 | 1167 |
| 653 | 20230918 | 094100 | 1056281205 | 3495 | 3510 | 3520 | 3495 | 1974 |
| 654 | 20230918 | 094000 | 1049343220 | 3495 | 3505 | 3505 | 3495 | 5627 |
| 655 | 20230918 | 093900 | 1029646410 | 3500 | 3500 | 3505 | 3500 | 2938 |
| 656 | 20230918 | 093800 | 1019361630 | 3505 | 3520 | 3520 | 3505 | 1779 |
| 657 | 20230918 | 093700 | 1013125050 | 3520 | 3510 | 3520 | 3505 | 2030 |
| 658 | 20230918 | 093600 | 1006005755 | 3510 | 3505 | 3510 | 3500 | 7252 |
| 659 | 20230918 | 093500 | 980579415 | 3505 | 3510 | 3510 | 3505 | 3878 |
| 660 | 20230918 | 093400 | 966973570 | 3510 | 3520 | 3520 | 3510 | 12205 |
| 661 | 20230918 | 093300 | 924097050 | 3520 | 3525 | 3535 | 3520 | 2972 |
| 662 | 20230918 | 093200 | 913623485 | 3535 | 3525 | 3535 | 3525 | 484 |
| 663 | 20230918 | 093100 | 911913275 | 3535 | 3525 | 3535 | 3525 | 695 |
| 664 | 20230918 | 093000 | 909461505 | 3530 | 3535 | 3540 | 3525 | 4328 |
| 665 | 20230918 | 092900 | 894172140 | 3535 | 3535 | 3540 | 3535 | 1987 |
| 666 | 20230918 | 092800 | 887139140 | 3540 | 3545 | 3550 | 3540 | 2845 |
| 667 | 20230918 | 092700 | 877056725 | 3535 | 3545 | 3550 | 3535 | 5235 |
| 668 | 20230918 | 092600 | 858502180 | 3545 | 3540 | 3545 | 3535 | 6151 |
| 669 | 20230918 | 092500 | 836717025 | 3540 | 3535 | 3550 | 3535 | 6265 |
| 670 | 20230918 | 092400 | 814521125 | 3535 | 3525 | 3545 | 3525 | 4409 |
| 671 | 20230918 | 092300 | 798939975 | 3530 | 3515 | 3530 | 3515 | 1349 |
| 672 | 20230918 | 092200 | 794191515 | 3515 | 3545 | 3550 | 3515 | 22555 |
| 673 | 20230918 | 092100 | 714514140 | 3540 | 3525 | 3575 | 3515 | 47419 |
| 674 | 20230918 | 092000 | 546220945 | 3525 | 3490 | 3525 | 3485 | 7813 |
| 675 | 20230918 | 091900 | 518902450 | 3485 | 3485 | 3490 | 3485 | 10693 |
| 676 | 20230918 | 091800 | 481607575 | 3485 | 3480 | 3485 | 3480 | 714 |
| 677 | 20230918 | 091700 | 479122835 | 3485 | 3480 | 3485 | 3480 | 541 |
| 678 | 20230918 | 091600 | 477240150 | 3485 | 3485 | 3490 | 3480 | 1888 |
| 679 | 20230918 | 091500 | 470653095 | 3480 | 3485 | 3495 | 3480 | 5741 |
| 680 | 20230918 | 091400 | 450651335 | 3490 | 3490 | 3500 | 3485 | 18131 |
| 681 | 20230918 | 091300 | 387352445 | 3495 | 3480 | 3500 | 3475 | 5544 |
| 682 | 20230918 | 091200 | 368006880 | 3480 | 3485 | 3485 | 3470 | 3838 |
| 683 | 20230918 | 091100 | 354663495 | 3490 | 3495 | 3500 | 3490 | 5705 |
| 684 | 20230918 | 091000 | 334727955 | 3495 | 3470 | 3495 | 3470 | 6594 |
| 685 | 20230918 | 090900 | 311746530 | 3470 | 3460 | 3470 | 3460 | 1898 |
| 686 | 20230918 | 090800 | 305174045 | 3460 | 3460 | 3470 | 3460 | 3007 |
| 687 | 20230918 | 090700 | 294761060 | 3460 | 3455 | 3470 | 3445 | 7668 |
| 688 | 20230918 | 090600 | 268252385 | 3455 | 3475 | 3475 | 3455 | 5934 |
| 689 | 20230918 | 090500 | 247648675 | 3475 | 3490 | 3490 | 3475 | 2120 |
| 690 | 20230918 | 090400 | 240275310 | 3480 | 3490 | 3495 | 3475 | 7632 |
| 691 | 20230918 | 090300 | 213639355 | 3485 | 3455 | 3485 | 3450 | 10886 |
| 692 | 20230918 | 090200 | 175826430 | 3460 | 3445 | 3485 | 3445 | 15971 |
| 693 | 20230918 | 090100 | 120448365 | 3445 | 3425 | 3460 | 3425 | 6479 |
| 694 | 20230918 | 090000 | 98189340 | 3410 | 3435 | 3440 | 3410 | 28556 |