34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 203800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 10264 |
| 3 | 20230918 | 203700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 4 | 20230918 | 203600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 5 | 20230918 | 203500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 6 | 20230918 | 203400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 7 | 20230918 | 203300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 8 | 20230918 | 203200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 9 | 20230918 | 203100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 10 | 20230918 | 203000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 11 | 20230918 | 202900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 12 | 20230918 | 202800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 13 | 20230918 | 202700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 14 | 20230918 | 202600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 15 | 20230918 | 202500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 16 | 20230918 | 202400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 17 | 20230918 | 202300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 18 | 20230918 | 202200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 19 | 20230918 | 202100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 20 | 20230918 | 202000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 21 | 20230918 | 201900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 22 | 20230918 | 201800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 23 | 20230918 | 201700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 24 | 20230918 | 201600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 25 | 20230918 | 201500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 26 | 20230918 | 201400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 27 | 20230918 | 201300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 28 | 20230918 | 201200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 29 | 20230918 | 201100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 30 | 20230918 | 201000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 31 | 20230918 | 200900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 32 | 20230918 | 200800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 10264 |
| 33 | 20230918 | 200700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 34 | 20230918 | 200600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 35 | 20230918 | 200500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 36 | 20230918 | 200400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 37 | 20230918 | 200300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 38 | 20230918 | 200200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 39 | 20230918 | 200100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 40 | 20230918 | 200000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 41 | 20230918 | 195900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 42 | 20230918 | 195800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 43 | 20230918 | 195700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 44 | 20230918 | 195600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 45 | 20230918 | 195500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 46 | 20230918 | 195400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 47 | 20230918 | 195300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 48 | 20230918 | 195200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 49 | 20230918 | 195100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 50 | 20230918 | 195000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 51 | 20230918 | 194900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 52 | 20230918 | 194800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 53 | 20230918 | 194700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 54 | 20230918 | 194600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 55 | 20230918 | 194500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 56 | 20230918 | 194400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 57 | 20230918 | 194300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 58 | 20230918 | 194200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 59 | 20230918 | 194100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 60 | 20230918 | 194000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 61 | 20230918 | 193900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 62 | 20230918 | 193800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 10264 |
| 63 | 20230918 | 193700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 64 | 20230918 | 193600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 65 | 20230918 | 193500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 66 | 20230918 | 193400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 67 | 20230918 | 193300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 68 | 20230918 | 193200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 69 | 20230918 | 193100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 70 | 20230918 | 193000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 71 | 20230918 | 192900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 72 | 20230918 | 192800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 73 | 20230918 | 192700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 74 | 20230918 | 192600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 75 | 20230918 | 192500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 76 | 20230918 | 192400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 77 | 20230918 | 192300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 78 | 20230918 | 192200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 79 | 20230918 | 192100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 80 | 20230918 | 192000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 81 | 20230918 | 191900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 82 | 20230918 | 191800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 83 | 20230918 | 191700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 84 | 20230918 | 191600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 85 | 20230918 | 191500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 86 | 20230918 | 191400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 87 | 20230918 | 191300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 88 | 20230918 | 191200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 89 | 20230918 | 191100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 90 | 20230918 | 191000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 91 | 20230918 | 190900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 92 | 20230918 | 190800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 10264 |
| 93 | 20230918 | 190700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 94 | 20230918 | 190600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 95 | 20230918 | 190500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 96 | 20230918 | 190400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 97 | 20230918 | 190300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 98 | 20230918 | 190200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 99 | 20230918 | 190100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 100 | 20230918 | 190000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 101 | 20230918 | 185900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 102 | 20230918 | 185800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 103 | 20230918 | 185700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 104 | 20230918 | 185600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 105 | 20230918 | 185500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 106 | 20230918 | 185400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 107 | 20230918 | 185300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 108 | 20230918 | 185200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 109 | 20230918 | 185100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 110 | 20230918 | 185000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 111 | 20230918 | 184900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 112 | 20230918 | 184800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 113 | 20230918 | 184700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 114 | 20230918 | 184600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 115 | 20230918 | 184500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 116 | 20230918 | 184400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 117 | 20230918 | 184300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 118 | 20230918 | 184200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 119 | 20230918 | 184100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 120 | 20230918 | 184000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 121 | 20230918 | 183900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 122 | 20230918 | 183800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 10264 |
| 123 | 20230918 | 183700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 124 | 20230918 | 183600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 125 | 20230918 | 183500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 126 | 20230918 | 183400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 127 | 20230918 | 183300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 128 | 20230918 | 183200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 129 | 20230918 | 183100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 130 | 20230918 | 183000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 131 | 20230918 | 182900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 132 | 20230918 | 182800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 133 | 20230918 | 182700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 134 | 20230918 | 182600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 135 | 20230918 | 182500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 136 | 20230918 | 182400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 137 | 20230918 | 182300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 138 | 20230918 | 182200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 139 | 20230918 | 182100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 140 | 20230918 | 182000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 141 | 20230918 | 181900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 142 | 20230918 | 181800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 143 | 20230918 | 181700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 144 | 20230918 | 181600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 145 | 20230918 | 181500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 146 | 20230918 | 181400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 147 | 20230918 | 181300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 148 | 20230918 | 181200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 149 | 20230918 | 181100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 150 | 20230918 | 181000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 151 | 20230918 | 180900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 152 | 20230918 | 180800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 10264 |
| 153 | 20230918 | 180700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 154 | 20230918 | 180600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 155 | 20230918 | 180500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 156 | 20230918 | 180400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 157 | 20230918 | 180300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 158 | 20230918 | 180200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 159 | 20230918 | 180100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 160 | 20230918 | 180000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 161 | 20230918 | 175900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 162 | 20230918 | 175800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 163 | 20230918 | 175700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 164 | 20230918 | 175600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 165 | 20230918 | 175500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 166 | 20230918 | 175400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 167 | 20230918 | 175300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 168 | 20230918 | 175200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 169 | 20230918 | 175100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 170 | 20230918 | 175000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 171 | 20230918 | 174900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 172 | 20230918 | 174800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 173 | 20230918 | 174700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 174 | 20230918 | 174600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 175 | 20230918 | 174500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 176 | 20230918 | 174400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 177 | 20230918 | 174300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 178 | 20230918 | 174200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 179 | 20230918 | 174100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 180 | 20230918 | 174000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 181 | 20230918 | 173900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 182 | 20230918 | 173800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 10264 |
| 183 | 20230918 | 173700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 184 | 20230918 | 173600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 185 | 20230918 | 173500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 186 | 20230918 | 173400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 187 | 20230918 | 173300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 188 | 20230918 | 173200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 189 | 20230918 | 173100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 190 | 20230918 | 173000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 191 | 20230918 | 172900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 192 | 20230918 | 172800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 193 | 20230918 | 172700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 194 | 20230918 | 172600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 195 | 20230918 | 172500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 196 | 20230918 | 172400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 197 | 20230918 | 172300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 198 | 20230918 | 172200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 199 | 20230918 | 172100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 200 | 20230918 | 172000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 201 | 20230918 | 171900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 202 | 20230918 | 171800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 203 | 20230918 | 171700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 204 | 20230918 | 171600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 205 | 20230918 | 171500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 206 | 20230918 | 171400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 207 | 20230918 | 171300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 208 | 20230918 | 171200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 209 | 20230918 | 171100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 210 | 20230918 | 171000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 211 | 20230918 | 170900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 212 | 20230918 | 170800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 10264 |
| 213 | 20230918 | 170700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 214 | 20230918 | 170600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 215 | 20230918 | 170500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 216 | 20230918 | 170400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 217 | 20230918 | 170300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 218 | 20230918 | 170200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 219 | 20230918 | 170100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 220 | 20230918 | 170000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 221 | 20230918 | 165900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 222 | 20230918 | 165800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 223 | 20230918 | 165700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 224 | 20230918 | 165600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 225 | 20230918 | 165500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 226 | 20230918 | 165400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 227 | 20230918 | 165300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 228 | 20230918 | 165200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 229 | 20230918 | 165100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 230 | 20230918 | 165000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 231 | 20230918 | 164900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 232 | 20230918 | 164800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 233 | 20230918 | 164700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 234 | 20230918 | 164600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 235 | 20230918 | 164500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 236 | 20230918 | 164400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 237 | 20230918 | 164300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 238 | 20230918 | 164200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 239 | 20230918 | 164100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 240 | 20230918 | 164000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 241 | 20230918 | 163900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 242 | 20230918 | 163800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 10264 |
| 243 | 20230918 | 163700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 244 | 20230918 | 163600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 245 | 20230918 | 163500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 246 | 20230918 | 163400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 247 | 20230918 | 163300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 248 | 20230918 | 163200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 249 | 20230918 | 163100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 250 | 20230918 | 163000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 251 | 20230918 | 162900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 252 | 20230918 | 162800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 253 | 20230918 | 162700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 254 | 20230918 | 162600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 255 | 20230918 | 162500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 256 | 20230918 | 162400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 257 | 20230918 | 162300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 258 | 20230918 | 162200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 259 | 20230918 | 162100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 260 | 20230918 | 162000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 261 | 20230918 | 161900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 262 | 20230918 | 161800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 263 | 20230918 | 161700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 264 | 20230918 | 161600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 265 | 20230918 | 161500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 266 | 20230918 | 161400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 267 | 20230918 | 161300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 268 | 20230918 | 161200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 269 | 20230918 | 161100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 270 | 20230918 | 161000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 271 | 20230918 | 160900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 272 | 20230918 | 160800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 10264 |
| 273 | 20230918 | 160700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 274 | 20230918 | 160600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 275 | 20230918 | 160500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 276 | 20230918 | 160400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 277 | 20230918 | 160300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 278 | 20230918 | 160200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 279 | 20230918 | 160100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 280 | 20230918 | 160000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 281 | 20230918 | 155900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 282 | 20230918 | 155800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 283 | 20230918 | 155700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 284 | 20230918 | 155600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 285 | 20230918 | 155500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 286 | 20230918 | 155400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 287 | 20230918 | 155300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 288 | 20230918 | 155200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 289 | 20230918 | 155100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 290 | 20230918 | 155000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 291 | 20230918 | 154900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 292 | 20230918 | 154800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 293 | 20230918 | 154700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 294 | 20230918 | 154600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 295 | 20230918 | 154500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 296 | 20230918 | 154400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 297 | 20230918 | 154300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 298 | 20230918 | 154200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 299 | 20230918 | 154100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 300 | 20230918 | 154000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 301 | 20230918 | 153900 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 302 | 20230918 | 153800 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 10264 |
| 303 | 20230918 | 153700 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 304 | 20230918 | 153600 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 305 | 20230918 | 153500 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 306 | 20230918 | 153400 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 307 | 20230918 | 153300 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 308 | 20230918 | 153200 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 309 | 20230918 | 153100 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 310 | 20230918 | 153000 | 4035429930 | 8510 | 8510 | 8510 | 8510 | 10264 |
| 311 | 20230918 | 152900 | 3948083290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 312 | 20230918 | 152800 | 3948083290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 313 | 20230918 | 152700 | 3948083290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 314 | 20230918 | 152600 | 3948083290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 315 | 20230918 | 152500 | 3948083290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 316 | 20230918 | 152400 | 3948083290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 317 | 20230918 | 152300 | 3948083290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 318 | 20230918 | 152200 | 3948083290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 319 | 20230918 | 152100 | 3948083290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 320 | 20230918 | 152000 | 3948083290 | 8540 | 8540 | 8540 | 8540 | 0 |
| 321 | 20230918 | 151900 | 3948083290 | 8540 | 8540 | 8550 | 8510 | 6770 |
| 322 | 20230918 | 151800 | 3890423380 | 8540 | 8550 | 8560 | 8520 | 1577 |
| 323 | 20230918 | 151700 | 3876963800 | 8560 | 8530 | 8560 | 8520 | 2349 |
| 324 | 20230918 | 151600 | 3856925920 | 8530 | 8550 | 8550 | 8530 | 2105 |
| 325 | 20230918 | 151500 | 3838946930 | 8530 | 8550 | 8550 | 8520 | 813 |
| 326 | 20230918 | 151400 | 3832011050 | 8550 | 8520 | 8560 | 8520 | 3115 |
| 327 | 20230918 | 151300 | 3805426460 | 8520 | 8540 | 8560 | 8520 | 2567 |
| 328 | 20230918 | 151200 | 3783490140 | 8520 | 8550 | 8560 | 8520 | 1571 |
| 329 | 20230918 | 151100 | 3770063580 | 8550 | 8530 | 8550 | 8520 | 1587 |
| 330 | 20230918 | 151000 | 3756529120 | 8530 | 8540 | 8560 | 8520 | 2660 |
| 331 | 20230918 | 150900 | 3733837060 | 8550 | 8530 | 8550 | 8530 | 337 |
| 332 | 20230918 | 150800 | 3730961410 | 8530 | 8530 | 8530 | 8530 | 55 |
| 333 | 20230918 | 150700 | 3730492260 | 8570 | 8560 | 8570 | 8530 | 1179 |
| 334 | 20230918 | 150600 | 3720424170 | 8560 | 8590 | 8590 | 8550 | 3685 |
| 335 | 20230918 | 150500 | 3688882550 | 8590 | 8570 | 8590 | 8570 | 936 |
| 336 | 20230918 | 150400 | 3680860630 | 8570 | 8550 | 8570 | 8550 | 85 |
| 337 | 20230918 | 150300 | 3680132200 | 8550 | 8570 | 8570 | 8540 | 609 |
| 338 | 20230918 | 150200 | 3674916290 | 8540 | 8530 | 8570 | 8530 | 118 |
| 339 | 20230918 | 150100 | 3673909090 | 8530 | 8570 | 8570 | 8530 | 650 |
| 340 | 20230918 | 150000 | 3668356190 | 8570 | 8560 | 8570 | 8540 | 5045 |
| 341 | 20230918 | 145900 | 3625229310 | 8560 | 8570 | 8570 | 8560 | 11 |
| 342 | 20230918 | 145800 | 3625135080 | 8570 | 8570 | 8600 | 8570 | 1965 |
| 343 | 20230918 | 145700 | 3608254290 | 8570 | 8570 | 8570 | 8570 | 100 |
| 344 | 20230918 | 145600 | 3607397290 | 8560 | 8580 | 8580 | 8560 | 1156 |
| 345 | 20230918 | 145500 | 3597491460 | 8590 | 8590 | 8590 | 8590 | 1228 |
| 346 | 20230918 | 145400 | 3586942940 | 8590 | 8600 | 8600 | 8580 | 18 |
| 347 | 20230918 | 145300 | 3586788290 | 8590 | 8610 | 8610 | 8590 | 182 |
| 348 | 20230918 | 145200 | 3585222110 | 8610 | 8580 | 8610 | 8580 | 416 |
| 349 | 20230918 | 145100 | 3581641180 | 8580 | 8600 | 8610 | 8580 | 586 |
| 350 | 20230918 | 145000 | 3576612460 | 8580 | 8600 | 8600 | 8580 | 2983 |
| 351 | 20230918 | 144900 | 3550982170 | 8600 | 8570 | 8600 | 8570 | 753 |
| 352 | 20230918 | 144800 | 3544523890 | 8590 | 8560 | 8590 | 8550 | 1263 |
| 353 | 20230918 | 144700 | 3533679510 | 8550 | 8560 | 8560 | 8550 | 300 |
| 354 | 20230918 | 144600 | 3531113280 | 8580 | 8540 | 8580 | 8540 | 747 |
| 355 | 20230918 | 144500 | 3524711360 | 8540 | 8540 | 8550 | 8530 | 1019 |
| 356 | 20230918 | 144400 | 3516008240 | 8540 | 8570 | 8570 | 8540 | 652 |
| 357 | 20230918 | 144300 | 3510423630 | 8570 | 8560 | 8590 | 8560 | 4033 |
| 358 | 20230918 | 144200 | 3475805260 | 8560 | 8550 | 8560 | 8540 | 942 |
| 359 | 20230918 | 144100 | 3467757230 | 8550 | 8560 | 8560 | 8550 | 668 |
| 360 | 20230918 | 144000 | 3462041870 | 8550 | 8550 | 8590 | 8550 | 2635 |
| 361 | 20230918 | 143900 | 3439479020 | 8530 | 8540 | 8550 | 8520 | 2852 |
| 362 | 20230918 | 143800 | 3415150640 | 8550 | 8560 | 8570 | 8530 | 2016 |
| 363 | 20230918 | 143700 | 3397917460 | 8560 | 8580 | 8580 | 8550 | 373 |
| 364 | 20230918 | 143600 | 3394724790 | 8560 | 8580 | 8580 | 8560 | 2034 |
| 365 | 20230918 | 143500 | 3377302560 | 8570 | 8580 | 8590 | 8570 | 562 |
| 366 | 20230918 | 143400 | 3372484740 | 8590 | 8590 | 8590 | 8580 | 694 |
| 367 | 20230918 | 143300 | 3366529060 | 8590 | 8590 | 8590 | 8590 | 158 |
| 368 | 20230918 | 143200 | 3365171840 | 8590 | 8600 | 8600 | 8580 | 132 |
| 369 | 20230918 | 143100 | 3364038420 | 8600 | 8580 | 8600 | 8580 | 124 |
| 370 | 20230918 | 143000 | 3362973840 | 8580 | 8580 | 8600 | 8580 | 967 |
| 371 | 20230918 | 142900 | 3354673960 | 8580 | 8570 | 8580 | 8560 | 651 |
| 372 | 20230918 | 142800 | 3349099150 | 8560 | 8570 | 8570 | 8560 | 1250 |
| 373 | 20230918 | 142700 | 3338398860 | 8570 | 8580 | 8590 | 8570 | 898 |
| 374 | 20230918 | 142600 | 3330698370 | 8590 | 8600 | 8600 | 8590 | 1353 |
| 375 | 20230918 | 142500 | 3319070860 | 8600 | 8630 | 8630 | 8600 | 8302 |
| 376 | 20230918 | 142400 | 3247620530 | 8630 | 8630 | 8630 | 8630 | 330 |
| 377 | 20230918 | 142300 | 3244772630 | 8630 | 8630 | 8640 | 8630 | 1834 |
| 378 | 20230918 | 142200 | 3228937440 | 8640 | 8650 | 8650 | 8640 | 1563 |
| 379 | 20230918 | 142100 | 3215430640 | 8640 | 8680 | 8680 | 8640 | 3302 |
| 380 | 20230918 | 142000 | 3186862000 | 8670 | 8670 | 8670 | 8660 | 901 |
| 381 | 20230918 | 141900 | 3179051960 | 8670 | 8680 | 8680 | 8670 | 689 |
| 382 | 20230918 | 141800 | 3173073390 | 8690 | 8690 | 8690 | 8690 | 106 |
| 383 | 20230918 | 141700 | 3172152250 | 8690 | 8700 | 8700 | 8690 | 182 |
| 384 | 20230918 | 141600 | 3170570660 | 8700 | 8680 | 8700 | 8680 | 271 |
| 385 | 20230918 | 141500 | 3168215650 | 8670 | 8690 | 8690 | 8670 | 391 |
| 386 | 20230918 | 141400 | 3164825480 | 8690 | 8700 | 8700 | 8690 | 520 |
| 387 | 20230918 | 141300 | 3160301490 | 8690 | 8640 | 8690 | 8640 | 832 |
| 388 | 20230918 | 141200 | 3153081550 | 8670 | 8630 | 8670 | 8630 | 444 |
| 389 | 20230918 | 141100 | 3149238880 | 8640 | 8650 | 8650 | 8640 | 509 |
| 390 | 20230918 | 141000 | 3144841020 | 8670 | 8670 | 8670 | 8670 | 1 |
| 391 | 20230918 | 140900 | 3144832350 | 8650 | 8650 | 8650 | 8650 | 0 |
| 392 | 20230918 | 140800 | 3144832350 | 8650 | 8650 | 8650 | 8650 | 392 |
| 393 | 20230918 | 140700 | 3141441550 | 8650 | 8650 | 8650 | 8630 | 1010 |
| 394 | 20230918 | 140600 | 3132708880 | 8620 | 8630 | 8650 | 8620 | 319 |
| 395 | 20230918 | 140500 | 3129957930 | 8620 | 8630 | 8650 | 8620 | 1859 |
| 396 | 20230918 | 140400 | 3113914190 | 8620 | 8620 | 8620 | 8620 | 25 |
| 397 | 20230918 | 140300 | 3113698690 | 8620 | 8650 | 8650 | 8620 | 196 |
| 398 | 20230918 | 140200 | 3112006750 | 8650 | 8650 | 8650 | 8650 | 5 |
| 399 | 20230918 | 140100 | 3111963500 | 8610 | 8620 | 8620 | 8610 | 799 |
| 400 | 20230918 | 140000 | 3105079060 | 8630 | 8630 | 8630 | 8630 | 573 |
| 401 | 20230918 | 135900 | 3100134070 | 8650 | 8640 | 8650 | 8640 | 1010 |
| 402 | 20230918 | 135800 | 3091403340 | 8630 | 8650 | 8650 | 8630 | 259 |
| 403 | 20230918 | 135700 | 3089165660 | 8630 | 8640 | 8650 | 8620 | 449 |
| 404 | 20230918 | 135600 | 3085291700 | 8650 | 8660 | 8660 | 8650 | 52 |
| 405 | 20230918 | 135500 | 3084841890 | 8660 | 8670 | 8670 | 8660 | 574 |
| 406 | 20230918 | 135400 | 3079870410 | 8660 | 8660 | 8660 | 8660 | 0 |
| 407 | 20230918 | 135300 | 3079870410 | 8660 | 8680 | 8680 | 8660 | 55 |
| 408 | 20230918 | 135200 | 3079393470 | 8680 | 8690 | 8690 | 8630 | 3271 |
| 409 | 20230918 | 135100 | 3051152450 | 8690 | 8680 | 8690 | 8640 | 514 |
| 410 | 20230918 | 135000 | 3046693170 | 8630 | 8670 | 8670 | 8630 | 200 |
| 411 | 20230918 | 134900 | 3044964170 | 8700 | 8670 | 8700 | 8670 | 742 |
| 412 | 20230918 | 134800 | 3038521740 | 8670 | 8680 | 8680 | 8670 | 44 |
| 413 | 20230918 | 134700 | 3038140000 | 8700 | 8680 | 8700 | 8680 | 261 |
| 414 | 20230918 | 134600 | 3035874490 | 8680 | 8650 | 8680 | 8650 | 542 |
| 415 | 20230918 | 134500 | 3031181450 | 8660 | 8660 | 8660 | 8660 | 106 |
| 416 | 20230918 | 134400 | 3030263490 | 8660 | 8660 | 8670 | 8660 | 8 |
| 417 | 20230918 | 134300 | 3030194180 | 8680 | 8650 | 8680 | 8650 | 637 |
| 418 | 20230918 | 134200 | 3024671020 | 8650 | 8620 | 8650 | 8610 | 1823 |
| 419 | 20230918 | 134100 | 3008954650 | 8620 | 8690 | 8690 | 8620 | 1222 |
| 420 | 20230918 | 134000 | 2998384840 | 8700 | 8750 | 8750 | 8700 | 229 |
| 421 | 20230918 | 133900 | 2996381980 | 8750 | 8710 | 8750 | 8710 | 1231 |
| 422 | 20230918 | 133800 | 2985629960 | 8670 | 8660 | 8670 | 8660 | 514 |
| 423 | 20230918 | 133700 | 2981178580 | 8660 | 8720 | 8720 | 8660 | 2629 |
| 424 | 20230918 | 133600 | 2958400360 | 8680 | 8650 | 8730 | 8630 | 1658 |
| 425 | 20230918 | 133500 | 2943973150 | 8650 | 8680 | 8680 | 8600 | 11257 |
| 426 | 20230918 | 133400 | 2846772120 | 8670 | 8670 | 8670 | 8670 | 275 |
| 427 | 20230918 | 133300 | 2844387870 | 8670 | 8660 | 8690 | 8660 | 6 |
| 428 | 20230918 | 133200 | 2844335840 | 8660 | 8730 | 8730 | 8660 | 9879 |
| 429 | 20230918 | 133100 | 2758610780 | 8720 | 8730 | 8800 | 8720 | 1125 |
| 430 | 20230918 | 133000 | 2748792910 | 8720 | 8720 | 8720 | 8720 | 15 |
| 431 | 20230918 | 132900 | 2748662110 | 8720 | 8720 | 8720 | 8720 | 0 |
| 432 | 20230918 | 132800 | 2748662110 | 8720 | 8740 | 8740 | 8720 | 595 |
| 433 | 20230918 | 132700 | 2743472430 | 8720 | 8720 | 8720 | 8720 | 0 |
| 434 | 20230918 | 132600 | 2743472430 | 8720 | 8760 | 8760 | 8720 | 447 |
| 435 | 20230918 | 132500 | 2739563870 | 8800 | 8790 | 8800 | 8760 | 587 |
| 436 | 20230918 | 132400 | 2734412700 | 8800 | 8800 | 8800 | 8800 | 44 |
| 437 | 20230918 | 132300 | 2734025500 | 8770 | 8760 | 8770 | 8760 | 12 |
| 438 | 20230918 | 132200 | 2733920270 | 8820 | 8750 | 8820 | 8750 | 330 |
| 439 | 20230918 | 132100 | 2731019660 | 8740 | 8730 | 8740 | 8730 | 63 |
| 440 | 20230918 | 132000 | 2730469550 | 8730 | 8750 | 8760 | 8730 | 230 |
| 441 | 20230918 | 131900 | 2728456980 | 8750 | 8730 | 8750 | 8730 | 137 |
| 442 | 20230918 | 131800 | 2727258290 | 8730 | 8750 | 8750 | 8720 | 235 |
| 443 | 20230918 | 131700 | 2725207940 | 8720 | 8710 | 8720 | 8710 | 4 |
| 444 | 20230918 | 131600 | 2725173090 | 8780 | 8700 | 8780 | 8680 | 2455 |
| 445 | 20230918 | 131500 | 2703725670 | 8690 | 8690 | 8690 | 8690 | 1298 |
| 446 | 20230918 | 131400 | 2692446050 | 8690 | 8700 | 8710 | 8690 | 149 |
| 447 | 20230918 | 131300 | 2691149800 | 8680 | 8680 | 8680 | 8680 | 78 |
| 448 | 20230918 | 131200 | 2690472760 | 8680 | 8690 | 8690 | 8680 | 251 |
| 449 | 20230918 | 131100 | 2688294070 | 8680 | 8680 | 8680 | 8680 | 0 |
| 450 | 20230918 | 131000 | 2688294070 | 8680 | 8700 | 8700 | 8680 | 1914 |
| 451 | 20230918 | 130900 | 2671673400 | 8690 | 8700 | 8700 | 8690 | 562 |
| 452 | 20230918 | 130800 | 2666785000 | 8690 | 8690 | 8690 | 8680 | 2460 |
| 453 | 20230918 | 130700 | 2645410190 | 8690 | 8720 | 8720 | 8670 | 5724 |
| 454 | 20230918 | 130600 | 2595662960 | 8730 | 8750 | 8750 | 8720 | 4030 |
| 455 | 20230918 | 130500 | 2560489790 | 8750 | 8750 | 8750 | 8750 | 16 |
| 456 | 20230918 | 130400 | 2560349790 | 8740 | 8730 | 8740 | 8730 | 1244 |
| 457 | 20230918 | 130300 | 2549485230 | 8730 | 8770 | 8770 | 8730 | 2158 |
| 458 | 20230918 | 130200 | 2530609320 | 8770 | 8770 | 8770 | 8770 | 30 |
| 459 | 20230918 | 130100 | 2530346220 | 8770 | 8770 | 8770 | 8770 | 13 |
| 460 | 20230918 | 130000 | 2530232210 | 8800 | 8800 | 8800 | 8770 | 563 |
| 461 | 20230918 | 125900 | 2525294340 | 8800 | 8800 | 8800 | 8800 | 50 |
| 462 | 20230918 | 125800 | 2524854340 | 8800 | 8770 | 8800 | 8770 | 160 |
| 463 | 20230918 | 125700 | 2523451050 | 8770 | 8780 | 8780 | 8770 | 201 |
| 464 | 20230918 | 125600 | 2521687760 | 8770 | 8770 | 8770 | 8770 | 6 |
| 465 | 20230918 | 125500 | 2521635140 | 8780 | 8780 | 8780 | 8780 | 300 |
| 466 | 20230918 | 125400 | 2519001140 | 8750 | 8780 | 8780 | 8750 | 364 |
| 467 | 20230918 | 125300 | 2515812650 | 8780 | 8780 | 8780 | 8780 | 6 |
| 468 | 20230918 | 125200 | 2515759970 | 8780 | 8770 | 8780 | 8760 | 93 |
| 469 | 20230918 | 125100 | 2514945140 | 8780 | 8790 | 8790 | 8780 | 90 |
| 470 | 20230918 | 125000 | 2514154920 | 8780 | 8780 | 8780 | 8780 | 0 |
| 471 | 20230918 | 124900 | 2514154920 | 8780 | 8780 | 8780 | 8780 | 30 |
| 472 | 20230918 | 124800 | 2513891520 | 8780 | 8790 | 8790 | 8780 | 39 |
| 473 | 20230918 | 124700 | 2513548890 | 8830 | 8830 | 8830 | 8830 | 9 |
| 474 | 20230918 | 124600 | 2513469420 | 8830 | 8850 | 8850 | 8790 | 177 |
| 475 | 20230918 | 124500 | 2511908650 | 8850 | 8810 | 8850 | 8810 | 100 |
| 476 | 20230918 | 124400 | 2511026460 | 8800 | 8800 | 8800 | 8800 | 1 |
| 477 | 20230918 | 124300 | 2511017660 | 8820 | 8790 | 8820 | 8790 | 42 |
| 478 | 20230918 | 124200 | 2510647580 | 8800 | 8800 | 8800 | 8800 | 500 |
| 479 | 20230918 | 124100 | 2506247580 | 8800 | 8820 | 8820 | 8790 | 1410 |
| 480 | 20230918 | 124000 | 2493840290 | 8800 | 8820 | 8820 | 8800 | 241 |
| 481 | 20230918 | 123900 | 2491716990 | 8850 | 8840 | 8850 | 8830 | 1003 |
| 482 | 20230918 | 123800 | 2482844650 | 8820 | 8820 | 8820 | 8820 | 333 |
| 483 | 20230918 | 123700 | 2479907590 | 8810 | 8790 | 8810 | 8780 | 611 |
| 484 | 20230918 | 123600 | 2474531430 | 8790 | 8790 | 8790 | 8780 | 108 |
| 485 | 20230918 | 123500 | 2473582210 | 8760 | 8760 | 8760 | 8760 | 120 |
| 486 | 20230918 | 123400 | 2472531010 | 8780 | 8750 | 8780 | 8750 | 133 |
| 487 | 20230918 | 123300 | 2471367230 | 8750 | 8780 | 8780 | 8750 | 6 |
| 488 | 20230918 | 123200 | 2471314600 | 8790 | 8750 | 8790 | 8750 | 12 |
| 489 | 20230918 | 123100 | 2471209520 | 8790 | 8750 | 8790 | 8750 | 249 |
| 490 | 20230918 | 123000 | 2469026770 | 8790 | 8780 | 8790 | 8780 | 245 |
| 491 | 20230918 | 122900 | 2466874570 | 8780 | 8750 | 8780 | 8750 | 553 |
| 492 | 20230918 | 122800 | 2462022860 | 8750 | 8750 | 8750 | 8750 | 1 |
| 493 | 20230918 | 122700 | 2462014110 | 8740 | 8750 | 8750 | 8740 | 41 |
| 494 | 20230918 | 122600 | 2461655450 | 8740 | 8740 | 8740 | 8740 | 200 |
| 495 | 20230918 | 122500 | 2459907450 | 8740 | 8750 | 8750 | 8740 | 480 |
| 496 | 20230918 | 122400 | 2455712050 | 8750 | 8760 | 8760 | 8740 | 1158 |
| 497 | 20230918 | 122300 | 2445583690 | 8760 | 8770 | 8770 | 8760 | 145 |
| 498 | 20230918 | 122200 | 2444313220 | 8770 | 8760 | 8770 | 8760 | 152 |
| 499 | 20230918 | 122100 | 2442981690 | 8760 | 8770 | 8770 | 8760 | 127 |
| 500 | 20230918 | 122000 | 2441868970 | 8770 | 8760 | 8780 | 8760 | 4 |
| 501 | 20230918 | 121900 | 2441833900 | 8760 | 8760 | 8760 | 8760 | 0 |
| 502 | 20230918 | 121800 | 2441833900 | 8760 | 8760 | 8760 | 8760 | 24 |
| 503 | 20230918 | 121700 | 2441623660 | 8780 | 8780 | 8780 | 8780 | 50 |
| 504 | 20230918 | 121600 | 2441184660 | 8760 | 8760 | 8760 | 8760 | 62 |
| 505 | 20230918 | 121500 | 2440641540 | 8760 | 8770 | 8770 | 8760 | 195 |
| 506 | 20230918 | 121400 | 2438932490 | 8760 | 8760 | 8760 | 8760 | 59 |
| 507 | 20230918 | 121300 | 2438415650 | 8770 | 8770 | 8770 | 8770 | 112 |
| 508 | 20230918 | 121200 | 2437433410 | 8780 | 8780 | 8780 | 8780 | 12 |
| 509 | 20230918 | 121100 | 2437328050 | 8790 | 8780 | 8790 | 8770 | 311 |
| 510 | 20230918 | 121000 | 2434598840 | 8770 | 8780 | 8780 | 8770 | 53 |
| 511 | 20230918 | 120900 | 2434133800 | 8780 | 8770 | 8780 | 8770 | 413 |
| 512 | 20230918 | 120800 | 2430508340 | 8750 | 8730 | 8770 | 8730 | 839 |
| 513 | 20230918 | 120700 | 2423180490 | 8710 | 8710 | 8710 | 8710 | 10 |
| 514 | 20230918 | 120600 | 2423093390 | 8700 | 8700 | 8770 | 8700 | 276 |
| 515 | 20230918 | 120500 | 2420691840 | 8680 | 8710 | 8710 | 8680 | 5734 |
| 516 | 20230918 | 120400 | 2370813760 | 8700 | 8740 | 8740 | 8700 | 3425 |
| 517 | 20230918 | 120300 | 2340951110 | 8740 | 8740 | 8740 | 8740 | 13 |
| 518 | 20230918 | 120200 | 2340837490 | 8730 | 8730 | 8790 | 8730 | 17 |
| 519 | 20230918 | 120100 | 2340688420 | 8730 | 8750 | 8760 | 8730 | 576 |
| 520 | 20230918 | 120000 | 2335654160 | 8750 | 8750 | 8750 | 8750 | 51 |
| 521 | 20230918 | 115900 | 2335207910 | 8740 | 8790 | 8790 | 8740 | 2618 |
| 522 | 20230918 | 115800 | 2312292810 | 8770 | 8770 | 8770 | 8770 | 682 |
| 523 | 20230918 | 115700 | 2306311670 | 8770 | 8770 | 8770 | 8770 | 56 |
| 524 | 20230918 | 115600 | 2305820550 | 8770 | 8800 | 8800 | 8770 | 1404 |
| 525 | 20230918 | 115500 | 2293479140 | 8790 | 8810 | 8810 | 8790 | 151 |
| 526 | 20230918 | 115400 | 2292148890 | 8800 | 8800 | 8800 | 8790 | 528 |
| 527 | 20230918 | 115300 | 2287505560 | 8790 | 8770 | 8790 | 8770 | 486 |
| 528 | 20230918 | 115200 | 2283241640 | 8770 | 8800 | 8800 | 8770 | 1371 |
| 529 | 20230918 | 115100 | 2271200960 | 8810 | 8810 | 8810 | 8810 | 101 |
| 530 | 20230918 | 115000 | 2270311150 | 8810 | 8810 | 8810 | 8810 | 19 |
| 531 | 20230918 | 114900 | 2270143760 | 8800 | 8800 | 8800 | 8800 | 0 |
| 532 | 20230918 | 114800 | 2270143760 | 8800 | 8800 | 8800 | 8800 | 78 |
| 533 | 20230918 | 114700 | 2269457360 | 8800 | 8800 | 8800 | 8800 | 5 |
| 534 | 20230918 | 114600 | 2269413360 | 8800 | 8790 | 8800 | 8790 | 96 |
| 535 | 20230918 | 114500 | 2268568600 | 8800 | 8790 | 8800 | 8790 | 39 |
| 536 | 20230918 | 114400 | 2268225640 | 8790 | 8790 | 8790 | 8790 | 7 |
| 537 | 20230918 | 114300 | 2268164110 | 8800 | 8800 | 8800 | 8800 | 3 |
| 538 | 20230918 | 114200 | 2268137710 | 8790 | 8800 | 8800 | 8790 | 56 |
| 539 | 20230918 | 114100 | 2267645440 | 8800 | 8800 | 8800 | 8800 | 55 |
| 540 | 20230918 | 114000 | 2267161440 | 8790 | 8790 | 8800 | 8790 | 153 |
| 541 | 20230918 | 113900 | 2265815550 | 8780 | 8790 | 8790 | 8780 | 166 |
| 542 | 20230918 | 113800 | 2264356420 | 8800 | 8800 | 8800 | 8800 | 376 |
| 543 | 20230918 | 113700 | 2261047620 | 8800 | 8800 | 8800 | 8800 | 37 |
| 544 | 20230918 | 113600 | 2260722020 | 8800 | 8800 | 8800 | 8800 | 100 |
| 545 | 20230918 | 113500 | 2259842020 | 8800 | 8810 | 8810 | 8800 | 178 |
| 546 | 20230918 | 113400 | 2258274140 | 8810 | 8790 | 8810 | 8780 | 2780 |
| 547 | 20230918 | 113300 | 2233813130 | 8790 | 8770 | 8790 | 8770 | 52 |
| 548 | 20230918 | 113200 | 2233356950 | 8770 | 8790 | 8800 | 8770 | 32 |
| 549 | 20230918 | 113100 | 2233075510 | 8770 | 8780 | 8780 | 8770 | 170 |
| 550 | 20230918 | 113000 | 2231583400 | 8770 | 8770 | 8790 | 8770 | 202 |
| 551 | 20230918 | 112900 | 2229811840 | 8780 | 8770 | 8780 | 8770 | 15 |
| 552 | 20230918 | 112800 | 2229680190 | 8770 | 8770 | 8770 | 8770 | 116 |
| 553 | 20230918 | 112700 | 2228662870 | 8770 | 8770 | 8770 | 8770 | 20 |
| 554 | 20230918 | 112600 | 2228487470 | 8790 | 8760 | 8790 | 8760 | 911 |
| 555 | 20230918 | 112500 | 2220498240 | 8760 | 8790 | 8790 | 8760 | 532 |
| 556 | 20230918 | 112400 | 2215827110 | 8790 | 8790 | 8790 | 8790 | 51 |
| 557 | 20230918 | 112300 | 2215378820 | 8780 | 8800 | 8800 | 8780 | 447 |
| 558 | 20230918 | 112200 | 2211446330 | 8810 | 8810 | 8810 | 8810 | 12 |
| 559 | 20230918 | 112100 | 2211340610 | 8810 | 8820 | 8820 | 8810 | 115 |
| 560 | 20230918 | 112000 | 2210327390 | 8820 | 8840 | 8840 | 8820 | 37 |
| 561 | 20230918 | 111900 | 2210000870 | 8840 | 8810 | 8840 | 8810 | 59 |
| 562 | 20230918 | 111800 | 2209480780 | 8800 | 8800 | 8800 | 8800 | 50 |
| 563 | 20230918 | 111700 | 2209040780 | 8800 | 8850 | 8850 | 8800 | 674 |
| 564 | 20230918 | 111600 | 2203085500 | 8840 | 8850 | 8850 | 8840 | 124 |
| 565 | 20230918 | 111500 | 2201988110 | 8850 | 8870 | 8870 | 8840 | 890 |
| 566 | 20230918 | 111400 | 2194100270 | 8870 | 8870 | 8870 | 8860 | 269 |
| 567 | 20230918 | 111300 | 2191714600 | 8870 | 8850 | 8890 | 8850 | 628 |
| 568 | 20230918 | 111200 | 2186140310 | 8850 | 8850 | 8850 | 8850 | 25 |
| 569 | 20230918 | 111100 | 2185919060 | 8830 | 8800 | 8850 | 8800 | 2156 |
| 570 | 20230918 | 111000 | 2166885850 | 8800 | 8800 | 8800 | 8720 | 3817 |
| 571 | 20230918 | 110900 | 2133496360 | 8800 | 8800 | 8820 | 8790 | 248 |
| 572 | 20230918 | 110800 | 2131311950 | 8800 | 8790 | 8800 | 8790 | 233 |
| 573 | 20230918 | 110700 | 2129263560 | 8780 | 8740 | 8780 | 8740 | 795 |
| 574 | 20230918 | 110600 | 2122298500 | 8730 | 8750 | 8750 | 8730 | 211 |
| 575 | 20230918 | 110500 | 2120456120 | 8730 | 8750 | 8760 | 8720 | 457 |
| 576 | 20230918 | 110400 | 2116468640 | 8750 | 8760 | 8760 | 8750 | 341 |
| 577 | 20230918 | 110300 | 2113484880 | 8760 | 8770 | 8770 | 8760 | 1981 |
| 578 | 20230918 | 110200 | 2096131140 | 8780 | 8760 | 8780 | 8760 | 38 |
| 579 | 20230918 | 110100 | 2095797960 | 8760 | 8780 | 8780 | 8760 | 40 |
| 580 | 20230918 | 110000 | 2095447440 | 8760 | 8770 | 8780 | 8760 | 161 |
| 581 | 20230918 | 105900 | 2094035930 | 8770 | 8760 | 8780 | 8760 | 133 |
| 582 | 20230918 | 105800 | 2092868620 | 8760 | 8760 | 8770 | 8760 | 333 |
| 583 | 20230918 | 105700 | 2089950540 | 8760 | 8780 | 8780 | 8760 | 52 |
| 584 | 20230918 | 105600 | 2089494730 | 8760 | 8770 | 8770 | 8760 | 321 |
| 585 | 20230918 | 105500 | 2086681870 | 8770 | 8780 | 8780 | 8770 | 87 |
| 586 | 20230918 | 105400 | 2085918110 | 8780 | 8780 | 8780 | 8780 | 139 |
| 587 | 20230918 | 105300 | 2084697690 | 8780 | 8770 | 8790 | 8770 | 603 |
| 588 | 20230918 | 105200 | 2079397990 | 8770 | 8750 | 8770 | 8750 | 382 |
| 589 | 20230918 | 105100 | 2076051790 | 8760 | 8760 | 8770 | 8760 | 324 |
| 590 | 20230918 | 105000 | 2073213530 | 8760 | 8790 | 8790 | 8750 | 378 |
| 591 | 20230918 | 104900 | 2069903880 | 8750 | 8790 | 8790 | 8750 | 166 |
| 592 | 20230918 | 104800 | 2068449870 | 8740 | 8740 | 8740 | 8740 | 73 |
| 593 | 20230918 | 104700 | 2067811850 | 8720 | 8770 | 8770 | 8720 | 3008 |
| 594 | 20230918 | 104600 | 2041518050 | 8760 | 8770 | 8770 | 8760 | 342 |
| 595 | 20230918 | 104500 | 2038519400 | 8770 | 8750 | 8790 | 8750 | 939 |
| 596 | 20230918 | 104400 | 2030282980 | 8750 | 8740 | 8770 | 8740 | 1176 |
| 597 | 20230918 | 104300 | 2019985610 | 8740 | 8730 | 8740 | 8730 | 135 |
| 598 | 20230918 | 104200 | 2018806760 | 8730 | 8730 | 8730 | 8730 | 43 |
| 599 | 20230918 | 104100 | 2018431370 | 8720 | 8730 | 8730 | 8720 | 716 |
| 600 | 20230918 | 104000 | 2012187330 | 8720 | 8710 | 8720 | 8710 | 328 |
| 601 | 20230918 | 103900 | 2009327450 | 8710 | 8760 | 8760 | 8710 | 539 |
| 602 | 20230918 | 103800 | 2004632660 | 8760 | 8710 | 8760 | 8700 | 9753 |
| 603 | 20230918 | 103700 | 1919714890 | 8710 | 8760 | 8770 | 8710 | 4378 |
| 604 | 20230918 | 103600 | 1881510460 | 8740 | 8740 | 8740 | 8730 | 522 |
| 605 | 20230918 | 103500 | 1876948220 | 8740 | 8730 | 8740 | 8720 | 200 |
| 606 | 20230918 | 103400 | 1875202230 | 8720 | 8730 | 8730 | 8720 | 1214 |
| 607 | 20230918 | 103300 | 1864615250 | 8720 | 8720 | 8730 | 8720 | 818 |
| 608 | 20230918 | 103200 | 1857478070 | 8720 | 8730 | 8730 | 8720 | 1438 |
| 609 | 20230918 | 103100 | 1844936290 | 8730 | 8740 | 8770 | 8720 | 1784 |
| 610 | 20230918 | 103000 | 1829352390 | 8740 | 8760 | 8760 | 8730 | 2584 |
| 611 | 20230918 | 102900 | 1806753750 | 8760 | 8780 | 8780 | 8760 | 308 |
| 612 | 20230918 | 102800 | 1804055510 | 8780 | 8760 | 8780 | 8760 | 246 |
| 613 | 20230918 | 102700 | 1801900490 | 8760 | 8760 | 8780 | 8750 | 319 |
| 614 | 20230918 | 102600 | 1799107110 | 8760 | 8780 | 8810 | 8760 | 1999 |
| 615 | 20230918 | 102500 | 1781568520 | 8790 | 8820 | 8820 | 8790 | 302 |
| 616 | 20230918 | 102400 | 1778913610 | 8790 | 8820 | 8820 | 8790 | 10 |
| 617 | 20230918 | 102300 | 1778825560 | 8820 | 8810 | 8820 | 8780 | 2647 |
| 618 | 20230918 | 102200 | 1755547970 | 8820 | 8800 | 8820 | 8800 | 40 |
| 619 | 20230918 | 102100 | 1755195950 | 8800 | 8800 | 8800 | 8800 | 348 |
| 620 | 20230918 | 102000 | 1752133550 | 8800 | 8800 | 8800 | 8800 | 349 |
| 621 | 20230918 | 101900 | 1749062350 | 8800 | 8790 | 8800 | 8790 | 975 |
| 622 | 20230918 | 101800 | 1740482740 | 8800 | 8800 | 8800 | 8790 | 229 |
| 623 | 20230918 | 101700 | 1738467740 | 8790 | 8800 | 8800 | 8790 | 211 |
| 624 | 20230918 | 101600 | 1736612240 | 8800 | 8800 | 8800 | 8800 | 182 |
| 625 | 20230918 | 101500 | 1735010640 | 8800 | 8770 | 8800 | 8770 | 532 |
| 626 | 20230918 | 101400 | 1730341320 | 8770 | 8790 | 8800 | 8770 | 940 |
| 627 | 20230918 | 101300 | 1722082280 | 8780 | 8800 | 8800 | 8780 | 1846 |
| 628 | 20230918 | 101200 | 1705842270 | 8800 | 8800 | 8800 | 8800 | 200 |
| 629 | 20230918 | 101100 | 1704082270 | 8800 | 8800 | 8800 | 8800 | 29 |
| 630 | 20230918 | 101000 | 1703827070 | 8780 | 8830 | 8850 | 8780 | 6780 |
| 631 | 20230918 | 100900 | 1644063930 | 8830 | 8800 | 8830 | 8790 | 3047 |
| 632 | 20230918 | 100800 | 1617245320 | 8780 | 8790 | 8800 | 8780 | 557 |
| 633 | 20230918 | 100700 | 1612348850 | 8800 | 8770 | 8800 | 8770 | 1371 |
| 634 | 20230918 | 100600 | 1600291850 | 8750 | 8750 | 8770 | 8740 | 814 |
| 635 | 20230918 | 100500 | 1593168510 | 8740 | 8750 | 8760 | 8740 | 2207 |
| 636 | 20230918 | 100400 | 1573864920 | 8750 | 8800 | 8800 | 8750 | 4586 |
| 637 | 20230918 | 100300 | 1533689080 | 8800 | 8780 | 8800 | 8770 | 1374 |
| 638 | 20230918 | 100200 | 1521610100 | 8800 | 8760 | 8820 | 8760 | 185 |
| 639 | 20230918 | 100100 | 1519980460 | 8760 | 8800 | 8800 | 8760 | 2266 |
| 640 | 20230918 | 100000 | 1500115910 | 8790 | 8780 | 8850 | 8780 | 1578 |
| 641 | 20230918 | 095900 | 1486241940 | 8770 | 8790 | 8800 | 8760 | 5552 |
| 642 | 20230918 | 095800 | 1437484910 | 8790 | 8830 | 8830 | 8790 | 471 |
| 643 | 20230918 | 095700 | 1433342350 | 8840 | 8770 | 8840 | 8760 | 880 |
| 644 | 20230918 | 095600 | 1425609230 | 8760 | 8870 | 8870 | 8760 | 5412 |
| 645 | 20230918 | 095500 | 1378126330 | 8810 | 8860 | 8880 | 8810 | 471 |
| 646 | 20230918 | 095400 | 1373957910 | 8880 | 8850 | 8880 | 8850 | 123 |
| 647 | 20230918 | 095300 | 1372868230 | 8830 | 8870 | 8870 | 8800 | 6863 |
| 648 | 20230918 | 095200 | 1312353600 | 8850 | 8890 | 8920 | 8850 | 400 |
| 649 | 20230918 | 095100 | 1308804860 | 8920 | 8880 | 8920 | 8880 | 378 |
| 650 | 20230918 | 095000 | 1305439180 | 8860 | 8880 | 8920 | 8860 | 2618 |
| 651 | 20230918 | 094900 | 1282211210 | 8850 | 8920 | 8920 | 8840 | 7643 |
| 652 | 20230918 | 094800 | 1214539820 | 8870 | 8920 | 8920 | 8870 | 2925 |
| 653 | 20230918 | 094700 | 1188549110 | 8920 | 8940 | 8940 | 8920 | 597 |
| 654 | 20230918 | 094600 | 1183218600 | 8940 | 8940 | 8940 | 8930 | 51 |
| 655 | 20230918 | 094500 | 1182762760 | 8940 | 8950 | 8950 | 8940 | 355 |
| 656 | 20230918 | 094400 | 1179587390 | 8950 | 8960 | 8960 | 8950 | 11 |
| 657 | 20230918 | 094300 | 1179488930 | 8940 | 8930 | 8970 | 8930 | 400 |
| 658 | 20230918 | 094200 | 1175913210 | 8930 | 8920 | 8940 | 8920 | 124 |
| 659 | 20230918 | 094100 | 1174805720 | 8930 | 8970 | 8970 | 8930 | 508 |
| 660 | 20230918 | 094000 | 1170260060 | 8920 | 8930 | 8930 | 8920 | 87 |
| 661 | 20230918 | 093900 | 1169483870 | 8920 | 8960 | 9030 | 8910 | 3025 |
| 662 | 20230918 | 093800 | 1142410490 | 8960 | 9010 | 9020 | 8960 | 1797 |
| 663 | 20230918 | 093700 | 1126250730 | 9000 | 9000 | 9060 | 9000 | 3174 |
| 664 | 20230918 | 093600 | 1097567070 | 9000 | 9000 | 9000 | 8990 | 188 |
| 665 | 20230918 | 093500 | 1095875820 | 8980 | 9000 | 9020 | 8980 | 729 |
| 666 | 20230918 | 093400 | 1089320570 | 9000 | 9010 | 9020 | 8980 | 1489 |
| 667 | 20230918 | 093300 | 1075905790 | 9010 | 8960 | 9010 | 8960 | 482 |
| 668 | 20230918 | 093200 | 1071574800 | 8960 | 9010 | 9010 | 8960 | 3558 |
| 669 | 20230918 | 093100 | 1039596890 | 9010 | 8970 | 9010 | 8970 | 2970 |
| 670 | 20230918 | 093000 | 1012879120 | 8940 | 8960 | 8960 | 8930 | 2525 |
| 671 | 20230918 | 092900 | 990300910 | 8960 | 8910 | 8960 | 8910 | 3708 |
| 672 | 20230918 | 092800 | 957139340 | 8910 | 8920 | 8920 | 8910 | 116 |
| 673 | 20230918 | 092700 | 956105150 | 8920 | 8930 | 8930 | 8920 | 335 |
| 674 | 20230918 | 092600 | 953116750 | 8930 | 8930 | 8930 | 8910 | 450 |
| 675 | 20230918 | 092500 | 949098270 | 8930 | 8920 | 8940 | 8870 | 1604 |
| 676 | 20230918 | 092400 | 934787940 | 8930 | 8870 | 8930 | 8860 | 900 |
| 677 | 20230918 | 092300 | 926779820 | 8860 | 8870 | 8900 | 8860 | 1107 |
| 678 | 20230918 | 092200 | 916968530 | 8850 | 8860 | 8910 | 8850 | 1517 |
| 679 | 20230918 | 092100 | 903488560 | 8850 | 8830 | 8850 | 8820 | 3344 |
| 680 | 20230918 | 092000 | 873947930 | 8830 | 8780 | 8830 | 8750 | 4999 |
| 681 | 20230918 | 091900 | 830084460 | 8750 | 8800 | 8800 | 8750 | 4324 |
| 682 | 20230918 | 091800 | 792119910 | 8800 | 8840 | 8840 | 8800 | 4372 |
| 683 | 20230918 | 091700 | 753600570 | 8840 | 8880 | 8890 | 8840 | 3825 |
| 684 | 20230918 | 091600 | 719702050 | 8890 | 8910 | 8940 | 8890 | 1118 |
| 685 | 20230918 | 091500 | 709747340 | 8910 | 9000 | 9020 | 8910 | 3510 |
| 686 | 20230918 | 091400 | 678321960 | 9020 | 8900 | 9020 | 8890 | 2446 |
| 687 | 20230918 | 091300 | 656395140 | 8900 | 8910 | 8930 | 8890 | 2296 |
| 688 | 20230918 | 091200 | 635956730 | 8900 | 8890 | 8910 | 8890 | 1154 |
| 689 | 20230918 | 091100 | 625688490 | 8890 | 8900 | 8910 | 8880 | 2431 |
| 690 | 20230918 | 091000 | 604084990 | 8880 | 8950 | 8950 | 8880 | 948 |
| 691 | 20230918 | 090900 | 595631520 | 8940 | 8870 | 8940 | 8870 | 2485 |
| 692 | 20230918 | 090800 | 573510840 | 8850 | 8840 | 8870 | 8810 | 2219 |
| 693 | 20230918 | 090700 | 553890600 | 8820 | 8900 | 8900 | 8810 | 7983 |
| 694 | 20230918 | 090600 | 483328300 | 8930 | 8970 | 8980 | 8900 | 5856 |
| 695 | 20230918 | 090500 | 430936420 | 8970 | 8910 | 8990 | 8910 | 1784 |
| 696 | 20230918 | 090400 | 414949730 | 8960 | 8950 | 8960 | 8900 | 4616 |
| 697 | 20230918 | 090300 | 373739200 | 8930 | 8850 | 8940 | 8840 | 6997 |
| 698 | 20230918 | 090200 | 311536600 | 8840 | 8850 | 8950 | 8830 | 10918 |
| 699 | 20230918 | 090100 | 214670600 | 8850 | 8800 | 8920 | 8780 | 9396 |
| 700 | 20230918 | 090000 | 131640310 | 8800 | 9170 | 9250 | 8780 | 14591 |