33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 200600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 84018 |
| 3 | 20230919 | 200500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20230919 | 200400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20230919 | 200300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20230919 | 200200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20230919 | 200100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20230919 | 200000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20230919 | 195900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20230919 | 195800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20230919 | 195700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20230919 | 195600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20230919 | 195500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20230919 | 195400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20230919 | 195300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20230919 | 195200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20230919 | 195100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20230919 | 195000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20230919 | 194900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20230919 | 194800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20230919 | 194700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20230919 | 194600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20230919 | 194500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20230919 | 194400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20230919 | 194300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20230919 | 194200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20230919 | 194100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20230919 | 194000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20230919 | 193900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20230919 | 193800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20230919 | 193700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20230919 | 193600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 84018 |
| 33 | 20230919 | 193500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20230919 | 193400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20230919 | 193300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20230919 | 193200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20230919 | 193100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20230919 | 193000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20230919 | 192900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20230919 | 192800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20230919 | 192700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20230919 | 192600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20230919 | 192500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20230919 | 192400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20230919 | 192300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20230919 | 192200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20230919 | 192100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20230919 | 192000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20230919 | 191900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20230919 | 191800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20230919 | 191700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20230919 | 191600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20230919 | 191500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20230919 | 191400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20230919 | 191300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20230919 | 191200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20230919 | 191100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20230919 | 191000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20230919 | 190900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20230919 | 190800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20230919 | 190700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20230919 | 190600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 84018 |
| 63 | 20230919 | 190500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20230919 | 190400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20230919 | 190300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20230919 | 190200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20230919 | 190100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20230919 | 190000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20230919 | 185900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20230919 | 185800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20230919 | 185700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20230919 | 185600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20230919 | 185500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20230919 | 185400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20230919 | 185300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20230919 | 185200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20230919 | 185100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20230919 | 185000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20230919 | 184900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20230919 | 184800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20230919 | 184700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20230919 | 184600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20230919 | 184500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20230919 | 184400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20230919 | 184300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20230919 | 184200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20230919 | 184100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20230919 | 184000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20230919 | 183900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20230919 | 183800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20230919 | 183700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20230919 | 183600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 84018 |
| 93 | 20230919 | 183500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20230919 | 183400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20230919 | 183300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20230919 | 183200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20230919 | 183100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20230919 | 183000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20230919 | 182900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20230919 | 182800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20230919 | 182700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20230919 | 182600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20230919 | 182500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20230919 | 182400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20230919 | 182300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20230919 | 182200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20230919 | 182100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20230919 | 182000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20230919 | 181900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20230919 | 181800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20230919 | 181700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20230919 | 181600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20230919 | 181500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20230919 | 181400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20230919 | 181300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20230919 | 181200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20230919 | 181100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20230919 | 181000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20230919 | 180900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20230919 | 180800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20230919 | 180700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20230919 | 180600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 84018 |
| 123 | 20230919 | 180500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20230919 | 180400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20230919 | 180300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20230919 | 180200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20230919 | 180100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20230919 | 180000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20230919 | 175900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20230919 | 175800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20230919 | 175700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20230919 | 175600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20230919 | 175500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20230919 | 175400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20230919 | 175300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20230919 | 175200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20230919 | 175100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20230919 | 175000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20230919 | 174900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20230919 | 174800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20230919 | 174700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20230919 | 174600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20230919 | 174500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20230919 | 174400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20230919 | 174300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20230919 | 174200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20230919 | 174100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20230919 | 174000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20230919 | 173900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20230919 | 173800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20230919 | 173700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20230919 | 173600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 84018 |
| 153 | 20230919 | 173500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20230919 | 173400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20230919 | 173300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20230919 | 173200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20230919 | 173100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20230919 | 173000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20230919 | 172900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20230919 | 172800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20230919 | 172700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20230919 | 172600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20230919 | 172500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20230919 | 172400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20230919 | 172300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20230919 | 172200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20230919 | 172100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20230919 | 172000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20230919 | 171900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20230919 | 171800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20230919 | 171700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20230919 | 171600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20230919 | 171500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20230919 | 171400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20230919 | 171300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20230919 | 171200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20230919 | 171100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20230919 | 171000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20230919 | 170900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20230919 | 170800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20230919 | 170700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20230919 | 170600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 84018 |
| 183 | 20230919 | 170500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20230919 | 170400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20230919 | 170300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20230919 | 170200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20230919 | 170100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20230919 | 170000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20230919 | 165900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20230919 | 165800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20230919 | 165700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20230919 | 165600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20230919 | 165500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20230919 | 165400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20230919 | 165300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20230919 | 165200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20230919 | 165100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20230919 | 165000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20230919 | 164900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20230919 | 164800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20230919 | 164700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20230919 | 164600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20230919 | 164500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20230919 | 164400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20230919 | 164300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20230919 | 164200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20230919 | 164100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20230919 | 164000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20230919 | 163900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20230919 | 163800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20230919 | 163700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20230919 | 163600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 84018 |
| 213 | 20230919 | 163500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20230919 | 163400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20230919 | 163300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20230919 | 163200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20230919 | 163100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20230919 | 163000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20230919 | 162900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20230919 | 162800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20230919 | 162700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20230919 | 162600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20230919 | 162500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20230919 | 162400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20230919 | 162300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20230919 | 162200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20230919 | 162100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20230919 | 162000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20230919 | 161900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20230919 | 161800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20230919 | 161700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20230919 | 161600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20230919 | 161500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20230919 | 161400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20230919 | 161300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20230919 | 161200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20230919 | 161100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20230919 | 161000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20230919 | 160900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20230919 | 160800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20230919 | 160700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20230919 | 160600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 84018 |
| 243 | 20230919 | 160500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20230919 | 160400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20230919 | 160300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20230919 | 160200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20230919 | 160100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20230919 | 160000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20230919 | 155900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20230919 | 155800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 251 | 20230919 | 155700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 252 | 20230919 | 155600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 253 | 20230919 | 155500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20230919 | 155400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 255 | 20230919 | 155300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 256 | 20230919 | 155200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 257 | 20230919 | 155100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 258 | 20230919 | 155000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 259 | 20230919 | 154900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 260 | 20230919 | 154800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 261 | 20230919 | 154700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 262 | 20230919 | 154600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 263 | 20230919 | 154500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 264 | 20230919 | 154400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 265 | 20230919 | 154300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 266 | 20230919 | 154200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 267 | 20230919 | 154100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 268 | 20230919 | 154000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 269 | 20230919 | 153900 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 270 | 20230919 | 153800 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 271 | 20230919 | 153700 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 272 | 20230919 | 153600 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 84018 |
| 273 | 20230919 | 153500 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 274 | 20230919 | 153400 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 275 | 20230919 | 153300 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 276 | 20230919 | 153200 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 277 | 20230919 | 153100 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 0 |
| 278 | 20230919 | 153000 | 1920391780 | 3485 | 3485 | 3485 | 3485 | 84018 |
| 279 | 20230919 | 152900 | 1627589050 | 3525 | 3525 | 3525 | 3525 | 0 |
| 280 | 20230919 | 152800 | 1627589050 | 3525 | 3525 | 3525 | 3525 | 0 |
| 281 | 20230919 | 152700 | 1627589050 | 3525 | 3525 | 3525 | 3525 | 0 |
| 282 | 20230919 | 152600 | 1627589050 | 3525 | 3525 | 3525 | 3525 | 0 |
| 283 | 20230919 | 152500 | 1627589050 | 3525 | 3525 | 3525 | 3525 | 0 |
| 284 | 20230919 | 152400 | 1627589050 | 3525 | 3525 | 3525 | 3525 | 0 |
| 285 | 20230919 | 152300 | 1627589050 | 3525 | 3525 | 3525 | 3525 | 0 |
| 286 | 20230919 | 152200 | 1627589050 | 3525 | 3525 | 3525 | 3525 | 0 |
| 287 | 20230919 | 152100 | 1627589050 | 3525 | 3525 | 3525 | 3525 | 0 |
| 288 | 20230919 | 152000 | 1627589050 | 3525 | 3525 | 3525 | 3525 | 0 |
| 289 | 20230919 | 151900 | 1627589050 | 3525 | 3520 | 3525 | 3515 | 1662 |
| 290 | 20230919 | 151800 | 1621741865 | 3520 | 3520 | 3520 | 3515 | 7989 |
| 291 | 20230919 | 151700 | 1593625025 | 3520 | 3525 | 3530 | 3520 | 6739 |
| 292 | 20230919 | 151600 | 1569873060 | 3525 | 3530 | 3530 | 3525 | 1726 |
| 293 | 20230919 | 151500 | 1563786905 | 3525 | 3525 | 3530 | 3525 | 861 |
| 294 | 20230919 | 151400 | 1560751780 | 3525 | 3530 | 3530 | 3525 | 1647 |
| 295 | 20230919 | 151300 | 1554943950 | 3530 | 3530 | 3530 | 3530 | 1146 |
| 296 | 20230919 | 151200 | 1550898570 | 3530 | 3530 | 3530 | 3530 | 454 |
| 297 | 20230919 | 151100 | 1549295950 | 3530 | 3530 | 3530 | 3530 | 744 |
| 298 | 20230919 | 151000 | 1546669630 | 3530 | 3530 | 3530 | 3530 | 938 |
| 299 | 20230919 | 150900 | 1543358490 | 3530 | 3530 | 3530 | 3530 | 4002 |
| 300 | 20230919 | 150800 | 1529231430 | 3530 | 3530 | 3535 | 3530 | 7238 |
| 301 | 20230919 | 150700 | 1503681285 | 3530 | 3530 | 3530 | 3530 | 600 |
| 302 | 20230919 | 150600 | 1501563285 | 3535 | 3535 | 3535 | 3530 | 199 |
| 303 | 20230919 | 150500 | 1500859970 | 3535 | 3535 | 3535 | 3535 | 256 |
| 304 | 20230919 | 150400 | 1499955010 | 3535 | 3535 | 3535 | 3535 | 1662 |
| 305 | 20230919 | 150300 | 1494079840 | 3540 | 3540 | 3540 | 3540 | 20 |
| 306 | 20230919 | 150200 | 1494009040 | 3540 | 3535 | 3540 | 3535 | 413 |
| 307 | 20230919 | 150100 | 1492549080 | 3535 | 3535 | 3535 | 3535 | 86 |
| 308 | 20230919 | 150000 | 1492245070 | 3535 | 3535 | 3535 | 3535 | 1040 |
| 309 | 20230919 | 145900 | 1488568670 | 3535 | 3530 | 3535 | 3530 | 1691 |
| 310 | 20230919 | 145800 | 1482593900 | 3530 | 3530 | 3535 | 3530 | 254 |
| 311 | 20230919 | 145700 | 1481697275 | 3535 | 3535 | 3535 | 3530 | 3240 |
| 312 | 20230919 | 145600 | 1470244235 | 3540 | 3540 | 3540 | 3535 | 260 |
| 313 | 20230919 | 145500 | 1469323860 | 3540 | 3540 | 3540 | 3540 | 81 |
| 314 | 20230919 | 145400 | 1469037120 | 3540 | 3550 | 3550 | 3535 | 301 |
| 315 | 20230919 | 145300 | 1467971585 | 3545 | 3545 | 3545 | 3545 | 379 |
| 316 | 20230919 | 145200 | 1466628030 | 3540 | 3540 | 3540 | 3540 | 402 |
| 317 | 20230919 | 145100 | 1465204950 | 3540 | 3540 | 3540 | 3540 | 101 |
| 318 | 20230919 | 145000 | 1464847410 | 3545 | 3545 | 3545 | 3545 | 367 |
| 319 | 20230919 | 144900 | 1463546395 | 3535 | 3540 | 3545 | 3535 | 301 |
| 320 | 20230919 | 144800 | 1462479690 | 3545 | 3540 | 3545 | 3535 | 901 |
| 321 | 20230919 | 144700 | 1459290440 | 3545 | 3545 | 3545 | 3545 | 73 |
| 322 | 20230919 | 144600 | 1459031655 | 3540 | 3540 | 3540 | 3540 | 5 |
| 323 | 20230919 | 144500 | 1459013955 | 3550 | 3550 | 3550 | 3550 | 0 |
| 324 | 20230919 | 144400 | 1459013955 | 3550 | 3535 | 3550 | 3535 | 21 |
| 325 | 20230919 | 144300 | 1458939705 | 3535 | 3535 | 3535 | 3535 | 0 |
| 326 | 20230919 | 144200 | 1458939705 | 3535 | 3535 | 3535 | 3535 | 3 |
| 327 | 20230919 | 144100 | 1458929100 | 3535 | 3555 | 3555 | 3535 | 150 |
| 328 | 20230919 | 144000 | 1458396775 | 3555 | 3555 | 3555 | 3555 | 0 |
| 329 | 20230919 | 143900 | 1458396775 | 3555 | 3555 | 3555 | 3555 | 0 |
| 330 | 20230919 | 143800 | 1458396775 | 3555 | 3555 | 3555 | 3555 | 0 |
| 331 | 20230919 | 143700 | 1458396775 | 3555 | 3540 | 3555 | 3535 | 1094 |
| 332 | 20230919 | 143600 | 1454527470 | 3535 | 3540 | 3540 | 3535 | 1000 |
| 333 | 20230919 | 143500 | 1450992460 | 3535 | 3550 | 3560 | 3535 | 1376 |
| 334 | 20230919 | 143400 | 1446118185 | 3550 | 3550 | 3555 | 3550 | 905 |
| 335 | 20230919 | 143300 | 1442904435 | 3550 | 3545 | 3550 | 3545 | 352 |
| 336 | 20230919 | 143200 | 1441655590 | 3545 | 3535 | 3550 | 3535 | 142 |
| 337 | 20230919 | 143100 | 1441152090 | 3540 | 3540 | 3540 | 3540 | 441 |
| 338 | 20230919 | 143000 | 1439590950 | 3550 | 3540 | 3550 | 3535 | 220 |
| 339 | 20230919 | 142900 | 1438811720 | 3550 | 3555 | 3555 | 3550 | 29 |
| 340 | 20230919 | 142800 | 1438708640 | 3555 | 3545 | 3555 | 3545 | 100 |
| 341 | 20230919 | 142700 | 1438353980 | 3545 | 3540 | 3545 | 3540 | 2178 |
| 342 | 20230919 | 142600 | 1430641360 | 3545 | 3545 | 3545 | 3545 | 523 |
| 343 | 20230919 | 142500 | 1428787325 | 3545 | 3545 | 3545 | 3545 | 561 |
| 344 | 20230919 | 142400 | 1426798580 | 3545 | 3545 | 3545 | 3545 | 662 |
| 345 | 20230919 | 142300 | 1424451790 | 3545 | 3545 | 3545 | 3545 | 188 |
| 346 | 20230919 | 142200 | 1423785330 | 3545 | 3540 | 3545 | 3540 | 1067 |
| 347 | 20230919 | 142100 | 1420008135 | 3540 | 3540 | 3540 | 3540 | 65 |
| 348 | 20230919 | 142000 | 1419778035 | 3540 | 3540 | 3540 | 3540 | 65 |
| 349 | 20230919 | 141900 | 1419547935 | 3540 | 3545 | 3545 | 3540 | 38 |
| 350 | 20230919 | 141800 | 1419413405 | 3540 | 3540 | 3540 | 3540 | 1234 |
| 351 | 20230919 | 141700 | 1415045045 | 3540 | 3535 | 3540 | 3535 | 164 |
| 352 | 20230919 | 141600 | 1414464675 | 3535 | 3535 | 3535 | 3535 | 10 |
| 353 | 20230919 | 141500 | 1414429325 | 3530 | 3540 | 3540 | 3530 | 1623 |
| 354 | 20230919 | 141400 | 1408697295 | 3540 | 3535 | 3540 | 3535 | 1583 |
| 355 | 20230919 | 141300 | 1403101365 | 3535 | 3535 | 3535 | 3535 | 1310 |
| 356 | 20230919 | 141200 | 1398470515 | 3535 | 3535 | 3535 | 3535 | 0 |
| 357 | 20230919 | 141100 | 1398470515 | 3535 | 3555 | 3555 | 3535 | 1503 |
| 358 | 20230919 | 141000 | 1393152350 | 3555 | 3555 | 3555 | 3555 | 500 |
| 359 | 20230919 | 140900 | 1391374850 | 3555 | 3535 | 3555 | 3535 | 489 |
| 360 | 20230919 | 140800 | 1389642235 | 3535 | 3540 | 3540 | 3535 | 3020 |
| 361 | 20230919 | 140700 | 1378963280 | 3540 | 3555 | 3555 | 3540 | 15476 |
| 362 | 20230919 | 140600 | 1324133400 | 3555 | 3550 | 3555 | 3550 | 176 |
| 363 | 20230919 | 140500 | 1323508220 | 3550 | 3550 | 3550 | 3550 | 0 |
| 364 | 20230919 | 140400 | 1323508220 | 3550 | 3555 | 3555 | 3550 | 1650 |
| 365 | 20230919 | 140300 | 1317645700 | 3555 | 3555 | 3555 | 3555 | 0 |
| 366 | 20230919 | 140200 | 1317645700 | 3555 | 3555 | 3555 | 3555 | 0 |
| 367 | 20230919 | 140100 | 1317645700 | 3555 | 3555 | 3555 | 3555 | 30 |
| 368 | 20230919 | 140000 | 1317539050 | 3555 | 3555 | 3555 | 3555 | 406 |
| 369 | 20230919 | 135900 | 1316095720 | 3555 | 3555 | 3555 | 3555 | 77 |
| 370 | 20230919 | 135800 | 1315821985 | 3555 | 3555 | 3555 | 3555 | 145 |
| 371 | 20230919 | 135700 | 1315306510 | 3555 | 3555 | 3560 | 3555 | 680 |
| 372 | 20230919 | 135600 | 1312887835 | 3550 | 3555 | 3555 | 3550 | 430 |
| 373 | 20230919 | 135500 | 1311360185 | 3555 | 3560 | 3560 | 3555 | 91 |
| 374 | 20230919 | 135400 | 1311036675 | 3560 | 3560 | 3560 | 3560 | 1 |
| 375 | 20230919 | 135300 | 1311033115 | 3560 | 3555 | 3560 | 3555 | 485 |
| 376 | 20230919 | 135200 | 1309307525 | 3555 | 3555 | 3555 | 3555 | 0 |
| 377 | 20230919 | 135100 | 1309307525 | 3555 | 3555 | 3555 | 3555 | 50 |
| 378 | 20230919 | 135000 | 1309129775 | 3555 | 3550 | 3555 | 3550 | 694 |
| 379 | 20230919 | 134900 | 1306665825 | 3550 | 3550 | 3550 | 3550 | 2089 |
| 380 | 20230919 | 134800 | 1299249875 | 3560 | 3560 | 3560 | 3560 | 0 |
| 381 | 20230919 | 134700 | 1299249875 | 3560 | 3555 | 3560 | 3550 | 217 |
| 382 | 20230919 | 134600 | 1298478500 | 3555 | 3555 | 3555 | 3555 | 457 |
| 383 | 20230919 | 134500 | 1296853865 | 3550 | 3550 | 3550 | 3550 | 2189 |
| 384 | 20230919 | 134400 | 1289082915 | 3555 | 3555 | 3555 | 3550 | 4534 |
| 385 | 20230919 | 134300 | 1272987090 | 3555 | 3555 | 3555 | 3555 | 1441 |
| 386 | 20230919 | 134200 | 1267864335 | 3555 | 3555 | 3555 | 3555 | 1580 |
| 387 | 20230919 | 134100 | 1262247435 | 3555 | 3555 | 3555 | 3555 | 53 |
| 388 | 20230919 | 134000 | 1262059020 | 3555 | 3560 | 3560 | 3555 | 853 |
| 389 | 20230919 | 133900 | 1259025105 | 3560 | 3560 | 3560 | 3560 | 145 |
| 390 | 20230919 | 133800 | 1258508905 | 3555 | 3560 | 3560 | 3555 | 535 |
| 391 | 20230919 | 133700 | 1256606930 | 3570 | 3570 | 3570 | 3570 | 36 |
| 392 | 20230919 | 133600 | 1256478410 | 3570 | 3555 | 3570 | 3555 | 1101 |
| 393 | 20230919 | 133500 | 1252562840 | 3555 | 3560 | 3560 | 3555 | 2000 |
| 394 | 20230919 | 133400 | 1245447545 | 3570 | 3570 | 3570 | 3570 | 0 |
| 395 | 20230919 | 133300 | 1245447545 | 3570 | 3570 | 3570 | 3570 | 3 |
| 396 | 20230919 | 133200 | 1245436835 | 3560 | 3560 | 3560 | 3560 | 271 |
| 397 | 20230919 | 133100 | 1244472075 | 3570 | 3560 | 3570 | 3560 | 163 |
| 398 | 20230919 | 133000 | 1243891225 | 3560 | 3560 | 3560 | 3560 | 5 |
| 399 | 20230919 | 132900 | 1243873425 | 3565 | 3565 | 3565 | 3565 | 21 |
| 400 | 20230919 | 132800 | 1243798560 | 3560 | 3565 | 3565 | 3560 | 22 |
| 401 | 20230919 | 132700 | 1243720180 | 3565 | 3565 | 3565 | 3565 | 27 |
| 402 | 20230919 | 132600 | 1243623925 | 3565 | 3565 | 3565 | 3565 | 0 |
| 403 | 20230919 | 132500 | 1243623925 | 3565 | 3565 | 3565 | 3565 | 0 |
| 404 | 20230919 | 132400 | 1243623925 | 3565 | 3565 | 3565 | 3565 | 67 |
| 405 | 20230919 | 132300 | 1243385070 | 3565 | 3565 | 3565 | 3565 | 153 |
| 406 | 20230919 | 132200 | 1242839625 | 3570 | 3570 | 3570 | 3570 | 825 |
| 407 | 20230919 | 132100 | 1239894375 | 3575 | 3570 | 3575 | 3570 | 618 |
| 408 | 20230919 | 132000 | 1237688110 | 3570 | 3570 | 3570 | 3570 | 866 |
| 409 | 20230919 | 131900 | 1234596490 | 3570 | 3570 | 3570 | 3570 | 1665 |
| 410 | 20230919 | 131800 | 1228652440 | 3570 | 3570 | 3570 | 3570 | 0 |
| 411 | 20230919 | 131700 | 1228652440 | 3570 | 3570 | 3570 | 3570 | 692 |
| 412 | 20230919 | 131600 | 1226182000 | 3575 | 3575 | 3575 | 3575 | 0 |
| 413 | 20230919 | 131500 | 1226182000 | 3575 | 3575 | 3575 | 3575 | 10 |
| 414 | 20230919 | 131400 | 1226146250 | 3575 | 3575 | 3575 | 3575 | 0 |
| 415 | 20230919 | 131300 | 1226146250 | 3575 | 3575 | 3575 | 3575 | 16 |
| 416 | 20230919 | 131200 | 1226089050 | 3575 | 3575 | 3575 | 3575 | 1 |
| 417 | 20230919 | 131100 | 1226085475 | 3575 | 3575 | 3575 | 3575 | 103 |
| 418 | 20230919 | 131000 | 1225717250 | 3575 | 3575 | 3575 | 3575 | 55 |
| 419 | 20230919 | 130900 | 1225520625 | 3575 | 3570 | 3575 | 3570 | 1034 |
| 420 | 20230919 | 130800 | 1221828465 | 3570 | 3570 | 3575 | 3570 | 345 |
| 421 | 20230919 | 130700 | 1220595150 | 3570 | 3560 | 3570 | 3560 | 1143 |
| 422 | 20230919 | 130600 | 1216514650 | 3560 | 3560 | 3560 | 3560 | 0 |
| 423 | 20230919 | 130500 | 1216514650 | 3560 | 3560 | 3560 | 3560 | 770 |
| 424 | 20230919 | 130400 | 1213773450 | 3565 | 3570 | 3570 | 3565 | 30 |
| 425 | 20230919 | 130300 | 1213666415 | 3575 | 3575 | 3575 | 3575 | 301 |
| 426 | 20230919 | 130200 | 1212590340 | 3570 | 3575 | 3575 | 3570 | 113 |
| 427 | 20230919 | 130100 | 1212186430 | 3560 | 3570 | 3570 | 3560 | 355 |
| 428 | 20230919 | 130000 | 1210922620 | 3570 | 3570 | 3570 | 3570 | 49 |
| 429 | 20230919 | 125900 | 1210747690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 430 | 20230919 | 125800 | 1210747690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 431 | 20230919 | 125700 | 1210747690 | 3575 | 3575 | 3575 | 3560 | 13 |
| 432 | 20230919 | 125600 | 1210701230 | 3560 | 3560 | 3560 | 3560 | 2 |
| 433 | 20230919 | 125500 | 1210694110 | 3575 | 3570 | 3575 | 3565 | 141 |
| 434 | 20230919 | 125400 | 1210190470 | 3565 | 3565 | 3565 | 3565 | 518 |
| 435 | 20230919 | 125300 | 1208343800 | 3565 | 3560 | 3565 | 3560 | 51 |
| 436 | 20230919 | 125200 | 1208162135 | 3560 | 3570 | 3570 | 3560 | 601 |
| 437 | 20230919 | 125100 | 1206018765 | 3575 | 3590 | 3590 | 3575 | 119 |
| 438 | 20230919 | 125000 | 1205593325 | 3580 | 3580 | 3580 | 3580 | 123 |
| 439 | 20230919 | 124900 | 1205152985 | 3595 | 3595 | 3595 | 3595 | 0 |
| 440 | 20230919 | 124800 | 1205152985 | 3595 | 3595 | 3595 | 3595 | 30 |
| 441 | 20230919 | 124700 | 1205045135 | 3595 | 3595 | 3595 | 3595 | 0 |
| 442 | 20230919 | 124600 | 1205045135 | 3595 | 3590 | 3595 | 3590 | 14 |
| 443 | 20230919 | 124500 | 1204994865 | 3590 | 3590 | 3590 | 3590 | 47 |
| 444 | 20230919 | 124400 | 1204826135 | 3595 | 3580 | 3595 | 3580 | 1001 |
| 445 | 20230919 | 124300 | 1201234660 | 3590 | 3590 | 3595 | 3580 | 60 |
| 446 | 20230919 | 124200 | 1201019585 | 3590 | 3585 | 3590 | 3585 | 1626 |
| 447 | 20230919 | 124100 | 1195182525 | 3585 | 3585 | 3585 | 3585 | 0 |
| 448 | 20230919 | 124000 | 1195182525 | 3585 | 3580 | 3585 | 3580 | 511 |
| 449 | 20230919 | 123900 | 1193353140 | 3590 | 3590 | 3590 | 3590 | 0 |
| 450 | 20230919 | 123800 | 1193353140 | 3590 | 3590 | 3590 | 3590 | 0 |
| 451 | 20230919 | 123700 | 1193353140 | 3590 | 3585 | 3590 | 3585 | 606 |
| 452 | 20230919 | 123600 | 1191178770 | 3560 | 3585 | 3585 | 3560 | 166 |
| 453 | 20230919 | 123500 | 1190584910 | 3585 | 3585 | 3585 | 3585 | 0 |
| 454 | 20230919 | 123400 | 1190584910 | 3585 | 3585 | 3585 | 3585 | 310 |
| 455 | 20230919 | 123300 | 1189473560 | 3585 | 3560 | 3585 | 3560 | 1200 |
| 456 | 20230919 | 123200 | 1185179775 | 3580 | 3580 | 3580 | 3580 | 0 |
| 457 | 20230919 | 123100 | 1185179775 | 3580 | 3580 | 3580 | 3580 | 60 |
| 458 | 20230919 | 123000 | 1184964975 | 3580 | 3570 | 3580 | 3555 | 294 |
| 459 | 20230919 | 122900 | 1183916855 | 3580 | 3575 | 3580 | 3575 | 313 |
| 460 | 20230919 | 122800 | 1182796860 | 3575 | 3575 | 3575 | 3575 | 0 |
| 461 | 20230919 | 122700 | 1182796860 | 3575 | 3575 | 3575 | 3575 | 1 |
| 462 | 20230919 | 122600 | 1182793285 | 3570 | 3565 | 3570 | 3565 | 21 |
| 463 | 20230919 | 122500 | 1182718320 | 3565 | 3565 | 3565 | 3565 | 273 |
| 464 | 20230919 | 122400 | 1181745075 | 3560 | 3560 | 3560 | 3560 | 468 |
| 465 | 20230919 | 122300 | 1180078995 | 3560 | 3560 | 3560 | 3560 | 323 |
| 466 | 20230919 | 122200 | 1178929115 | 3575 | 3565 | 3575 | 3565 | 179 |
| 467 | 20230919 | 122100 | 1178289570 | 3560 | 3560 | 3560 | 3560 | 12 |
| 468 | 20230919 | 122000 | 1178246850 | 3560 | 3560 | 3560 | 3560 | 1128 |
| 469 | 20230919 | 121900 | 1174231170 | 3560 | 3555 | 3560 | 3555 | 934 |
| 470 | 20230919 | 121800 | 1170908850 | 3560 | 3560 | 3560 | 3560 | 94 |
| 471 | 20230919 | 121700 | 1170574210 | 3560 | 3560 | 3560 | 3560 | 31 |
| 472 | 20230919 | 121600 | 1170463850 | 3560 | 3560 | 3560 | 3560 | 300 |
| 473 | 20230919 | 121500 | 1169395850 | 3560 | 3560 | 3560 | 3560 | 187 |
| 474 | 20230919 | 121400 | 1168730130 | 3565 | 3565 | 3565 | 3565 | 53 |
| 475 | 20230919 | 121300 | 1168541185 | 3570 | 3570 | 3570 | 3570 | 3 |
| 476 | 20230919 | 121200 | 1168530475 | 3570 | 3575 | 3575 | 3570 | 14 |
| 477 | 20230919 | 121100 | 1168480445 | 3575 | 3570 | 3575 | 3570 | 304 |
| 478 | 20230919 | 121000 | 1167394970 | 3555 | 3570 | 3570 | 3555 | 511 |
| 479 | 20230919 | 120900 | 1165578350 | 3570 | 3570 | 3570 | 3570 | 0 |
| 480 | 20230919 | 120800 | 1165578350 | 3570 | 3570 | 3570 | 3570 | 0 |
| 481 | 20230919 | 120700 | 1165578350 | 3570 | 3570 | 3570 | 3570 | 1 |
| 482 | 20230919 | 120600 | 1165574780 | 3570 | 3570 | 3570 | 3570 | 259 |
| 483 | 20230919 | 120500 | 1164650150 | 3570 | 3570 | 3570 | 3570 | 30 |
| 484 | 20230919 | 120400 | 1164543050 | 3570 | 3570 | 3570 | 3570 | 20 |
| 485 | 20230919 | 120300 | 1164471650 | 3570 | 3570 | 3570 | 3570 | 11 |
| 486 | 20230919 | 120200 | 1164432380 | 3570 | 3570 | 3570 | 3570 | 0 |
| 487 | 20230919 | 120100 | 1164432380 | 3570 | 3570 | 3570 | 3570 | 100 |
| 488 | 20230919 | 120000 | 1164075380 | 3570 | 3555 | 3575 | 3555 | 865 |
| 489 | 20230919 | 115900 | 1160999970 | 3560 | 3565 | 3565 | 3560 | 505 |
| 490 | 20230919 | 115800 | 1159200115 | 3565 | 3555 | 3565 | 3550 | 11423 |
| 491 | 20230919 | 115700 | 1118640110 | 3565 | 3565 | 3565 | 3565 | 1329 |
| 492 | 20230919 | 115600 | 1113902225 | 3565 | 3565 | 3565 | 3565 | 0 |
| 493 | 20230919 | 115500 | 1113902225 | 3565 | 3560 | 3565 | 3555 | 1016 |
| 494 | 20230919 | 115400 | 1110288455 | 3565 | 3560 | 3565 | 3560 | 412 |
| 495 | 20230919 | 115300 | 1108820400 | 3560 | 3560 | 3560 | 3560 | 497 |
| 496 | 20230919 | 115200 | 1107051080 | 3560 | 3560 | 3560 | 3560 | 69 |
| 497 | 20230919 | 115100 | 1106805440 | 3555 | 3555 | 3555 | 3555 | 0 |
| 498 | 20230919 | 115000 | 1106805440 | 3555 | 3565 | 3565 | 3555 | 318 |
| 499 | 20230919 | 114900 | 1105673900 | 3570 | 3565 | 3570 | 3565 | 431 |
| 500 | 20230919 | 114800 | 1104137300 | 3565 | 3575 | 3575 | 3565 | 102 |
| 501 | 20230919 | 114700 | 1103773650 | 3575 | 3575 | 3575 | 3575 | 51 |
| 502 | 20230919 | 114600 | 1103591325 | 3570 | 3570 | 3570 | 3570 | 50 |
| 503 | 20230919 | 114500 | 1103412825 | 3570 | 3570 | 3570 | 3570 | 0 |
| 504 | 20230919 | 114400 | 1103412825 | 3570 | 3570 | 3570 | 3570 | 901 |
| 505 | 20230919 | 114300 | 1100196255 | 3570 | 3570 | 3570 | 3570 | 5 |
| 506 | 20230919 | 114200 | 1100178405 | 3570 | 3570 | 3570 | 3570 | 26 |
| 507 | 20230919 | 114100 | 1100085585 | 3570 | 3570 | 3570 | 3570 | 8 |
| 508 | 20230919 | 114000 | 1100057025 | 3570 | 3570 | 3570 | 3570 | 267 |
| 509 | 20230919 | 113900 | 1099103835 | 3570 | 3570 | 3570 | 3570 | 10 |
| 510 | 20230919 | 113800 | 1099068135 | 3570 | 3565 | 3570 | 3560 | 243 |
| 511 | 20230919 | 113700 | 1098202790 | 3565 | 3565 | 3565 | 3565 | 568 |
| 512 | 20230919 | 113600 | 1096177870 | 3565 | 3560 | 3565 | 3560 | 162 |
| 513 | 20230919 | 113500 | 1095601050 | 3560 | 3560 | 3560 | 3560 | 130 |
| 514 | 20230919 | 113400 | 1095138250 | 3555 | 3560 | 3560 | 3555 | 78 |
| 515 | 20230919 | 113300 | 1094860840 | 3560 | 3560 | 3560 | 3560 | 308 |
| 516 | 20230919 | 113200 | 1093764360 | 3555 | 3555 | 3555 | 3555 | 858 |
| 517 | 20230919 | 113100 | 1090714170 | 3555 | 3555 | 3555 | 3555 | 18 |
| 518 | 20230919 | 113000 | 1090650180 | 3555 | 3555 | 3555 | 3555 | 2226 |
| 519 | 20230919 | 112900 | 1082736750 | 3555 | 3555 | 3560 | 3555 | 610 |
| 520 | 20230919 | 112800 | 1080568050 | 3560 | 3560 | 3560 | 3560 | 0 |
| 521 | 20230919 | 112700 | 1080568050 | 3560 | 3560 | 3560 | 3560 | 47 |
| 522 | 20230919 | 112600 | 1080400730 | 3560 | 3560 | 3560 | 3560 | 4432 |
| 523 | 20230919 | 112500 | 1064622810 | 3565 | 3565 | 3565 | 3565 | 833 |
| 524 | 20230919 | 112400 | 1061653165 | 3560 | 3580 | 3580 | 3560 | 3175 |
| 525 | 20230919 | 112300 | 1050348090 | 3580 | 3580 | 3580 | 3565 | 619 |
| 526 | 20230919 | 112200 | 1048136280 | 3560 | 3580 | 3580 | 3560 | 1512 |
| 527 | 20230919 | 112100 | 1042751545 | 3580 | 3575 | 3580 | 3565 | 2418 |
| 528 | 20230919 | 112000 | 1034125445 | 3570 | 3570 | 3570 | 3570 | 328 |
| 529 | 20230919 | 111900 | 1032954485 | 3570 | 3570 | 3570 | 3570 | 0 |
| 530 | 20230919 | 111800 | 1032954485 | 3570 | 3570 | 3570 | 3570 | 1 |
| 531 | 20230919 | 111700 | 1032950915 | 3570 | 3570 | 3570 | 3570 | 579 |
| 532 | 20230919 | 111600 | 1030883885 | 3575 | 3580 | 3580 | 3570 | 232 |
| 533 | 20230919 | 111500 | 1030055575 | 3570 | 3575 | 3575 | 3570 | 2500 |
| 534 | 20230919 | 111400 | 1021119990 | 3575 | 3580 | 3580 | 3575 | 272 |
| 535 | 20230919 | 111300 | 1020147585 | 3580 | 3580 | 3580 | 3580 | 146 |
| 536 | 20230919 | 111200 | 1019624905 | 3580 | 3580 | 3580 | 3580 | 134 |
| 537 | 20230919 | 111100 | 1019145185 | 3585 | 3585 | 3585 | 3585 | 48 |
| 538 | 20230919 | 111000 | 1018973105 | 3575 | 3575 | 3575 | 3575 | 6 |
| 539 | 20230919 | 110900 | 1018951655 | 3585 | 3585 | 3585 | 3585 | 1 |
| 540 | 20230919 | 110800 | 1018948070 | 3575 | 3575 | 3575 | 3575 | 312 |
| 541 | 20230919 | 110700 | 1017832670 | 3575 | 3580 | 3585 | 3575 | 2958 |
| 542 | 20230919 | 110600 | 1007240865 | 3585 | 3585 | 3585 | 3585 | 1 |
| 543 | 20230919 | 110500 | 1007237280 | 3585 | 3590 | 3590 | 3585 | 91 |
| 544 | 20230919 | 110400 | 1006911030 | 3590 | 3590 | 3590 | 3590 | 501 |
| 545 | 20230919 | 110300 | 1005112440 | 3590 | 3590 | 3590 | 3590 | 118 |
| 546 | 20230919 | 110200 | 1004688820 | 3590 | 3580 | 3590 | 3580 | 160 |
| 547 | 20230919 | 110100 | 1004116010 | 3585 | 3585 | 3585 | 3580 | 440 |
| 548 | 20230919 | 110000 | 1002540410 | 3590 | 3590 | 3590 | 3590 | 251 |
| 549 | 20230919 | 105900 | 1001639320 | 3590 | 3580 | 3590 | 3580 | 306 |
| 550 | 20230919 | 105800 | 1000543730 | 3580 | 3580 | 3580 | 3580 | 144 |
| 551 | 20230919 | 105700 | 1000028210 | 3580 | 3580 | 3580 | 3580 | 0 |
| 552 | 20230919 | 105600 | 1000028210 | 3580 | 3580 | 3580 | 3580 | 0 |
| 553 | 20230919 | 105500 | 1000028210 | 3580 | 3585 | 3585 | 3580 | 1831 |
| 554 | 20230919 | 105400 | 993464740 | 3585 | 3585 | 3590 | 3585 | 152 |
| 555 | 20230919 | 105300 | 992919815 | 3590 | 3585 | 3590 | 3585 | 51 |
| 556 | 20230919 | 105200 | 992736975 | 3590 | 3580 | 3590 | 3580 | 1396 |
| 557 | 20230919 | 105100 | 987735055 | 3575 | 3580 | 3580 | 3575 | 2 |
| 558 | 20230919 | 105000 | 987727900 | 3570 | 3570 | 3570 | 3570 | 1 |
| 559 | 20230919 | 104900 | 987724330 | 3580 | 3580 | 3580 | 3580 | 27 |
| 560 | 20230919 | 104800 | 987627670 | 3580 | 3575 | 3580 | 3570 | 223 |
| 561 | 20230919 | 104700 | 986829565 | 3575 | 3565 | 3575 | 3565 | 458 |
| 562 | 20230919 | 104600 | 985196785 | 3565 | 3575 | 3575 | 3565 | 3 |
| 563 | 20230919 | 104500 | 985186080 | 3580 | 3580 | 3580 | 3580 | 393 |
| 564 | 20230919 | 104400 | 983779140 | 3580 | 3580 | 3580 | 3580 | 0 |
| 565 | 20230919 | 104300 | 983779140 | 3580 | 3575 | 3580 | 3575 | 600 |
| 566 | 20230919 | 104200 | 981632500 | 3560 | 3565 | 3565 | 3560 | 511 |
| 567 | 20230919 | 104100 | 979811595 | 3565 | 3560 | 3565 | 3560 | 2218 |
| 568 | 20230919 | 104000 | 971913955 | 3565 | 3555 | 3565 | 3555 | 360 |
| 569 | 20230919 | 103900 | 970633600 | 3555 | 3555 | 3555 | 3555 | 580 |
| 570 | 20230919 | 103800 | 968571700 | 3565 | 3565 | 3565 | 3555 | 1581 |
| 571 | 20230919 | 103700 | 962943920 | 3565 | 3565 | 3565 | 3565 | 111 |
| 572 | 20230919 | 103600 | 962548205 | 3570 | 3575 | 3575 | 3555 | 2852 |
| 573 | 20230919 | 103500 | 952407870 | 3575 | 3575 | 3575 | 3575 | 2 |
| 574 | 20230919 | 103400 | 952400720 | 3560 | 3560 | 3560 | 3560 | 80 |
| 575 | 20230919 | 103300 | 952115920 | 3575 | 3570 | 3575 | 3555 | 966 |
| 576 | 20230919 | 103200 | 948679170 | 3570 | 3565 | 3570 | 3565 | 415 |
| 577 | 20230919 | 103100 | 947197690 | 3565 | 3560 | 3570 | 3560 | 1123 |
| 578 | 20230919 | 103000 | 943189695 | 3560 | 3560 | 3560 | 3560 | 564 |
| 579 | 20230919 | 102900 | 941181855 | 3560 | 3560 | 3560 | 3560 | 1 |
| 580 | 20230919 | 102800 | 941178295 | 3560 | 3560 | 3560 | 3560 | 765 |
| 581 | 20230919 | 102700 | 938454895 | 3560 | 3565 | 3565 | 3560 | 552 |
| 582 | 20230919 | 102600 | 936489515 | 3565 | 3565 | 3565 | 3565 | 9 |
| 583 | 20230919 | 102500 | 936457430 | 3570 | 3570 | 3570 | 3560 | 388 |
| 584 | 20230919 | 102400 | 935074475 | 3570 | 3570 | 3570 | 3570 | 12 |
| 585 | 20230919 | 102300 | 935031635 | 3570 | 3565 | 3570 | 3565 | 277 |
| 586 | 20230919 | 102200 | 934043130 | 3570 | 3570 | 3570 | 3565 | 3 |
| 587 | 20230919 | 102100 | 934032425 | 3570 | 3570 | 3570 | 3570 | 77 |
| 588 | 20230919 | 102000 | 933757535 | 3570 | 3570 | 3570 | 3570 | 0 |
| 589 | 20230919 | 101900 | 933757535 | 3570 | 3560 | 3570 | 3555 | 187 |
| 590 | 20230919 | 101800 | 933092435 | 3560 | 3570 | 3570 | 3560 | 576 |
| 591 | 20230919 | 101700 | 931038305 | 3570 | 3560 | 3570 | 3560 | 33 |
| 592 | 20230919 | 101600 | 930920815 | 3575 | 3560 | 3575 | 3560 | 534 |
| 593 | 20230919 | 101500 | 929013760 | 3575 | 3575 | 3575 | 3555 | 1470 |
| 594 | 20230919 | 101400 | 923758630 | 3575 | 3575 | 3575 | 3555 | 212 |
| 595 | 20230919 | 101300 | 923004830 | 3575 | 3560 | 3575 | 3560 | 290 |
| 596 | 20230919 | 101200 | 921972325 | 3575 | 3575 | 3575 | 3560 | 77 |
| 597 | 20230919 | 101100 | 921697065 | 3555 | 3575 | 3575 | 3555 | 966 |
| 598 | 20230919 | 101000 | 918258605 | 3575 | 3560 | 3575 | 3560 | 675 |
| 599 | 20230919 | 100900 | 915855410 | 3575 | 3575 | 3575 | 3575 | 0 |
| 600 | 20230919 | 100800 | 915855410 | 3575 | 3560 | 3575 | 3560 | 50 |
| 601 | 20230919 | 100700 | 915677350 | 3575 | 3565 | 3575 | 3560 | 149 |
| 602 | 20230919 | 100600 | 915146490 | 3575 | 3575 | 3575 | 3565 | 38 |
| 603 | 20230919 | 100500 | 915010865 | 3575 | 3560 | 3575 | 3560 | 359 |
| 604 | 20230919 | 100400 | 913727455 | 3575 | 3575 | 3575 | 3560 | 1835 |
| 605 | 20230919 | 100300 | 907190415 | 3575 | 3565 | 3575 | 3565 | 1449 |
| 606 | 20230919 | 100200 | 902024700 | 3575 | 3575 | 3575 | 3575 | 12 |
| 607 | 20230919 | 100100 | 901981800 | 3565 | 3565 | 3565 | 3565 | 1018 |
| 608 | 20230919 | 100000 | 898352630 | 3565 | 3565 | 3565 | 3565 | 480 |
| 609 | 20230919 | 095900 | 896641430 | 3565 | 3565 | 3565 | 3565 | 542 |
| 610 | 20230919 | 095800 | 894709200 | 3565 | 3560 | 3565 | 3560 | 96 |
| 611 | 20230919 | 095700 | 894367410 | 3565 | 3560 | 3565 | 3560 | 34 |
| 612 | 20230919 | 095600 | 894246355 | 3555 | 3555 | 3565 | 3555 | 11 |
| 613 | 20230919 | 095500 | 894207240 | 3565 | 3565 | 3565 | 3565 | 1809 |
| 614 | 20230919 | 095400 | 887758155 | 3565 | 3560 | 3565 | 3555 | 1064 |
| 615 | 20230919 | 095300 | 883975115 | 3555 | 3565 | 3565 | 3555 | 467 |
| 616 | 20230919 | 095200 | 882314590 | 3565 | 3565 | 3565 | 3555 | 1012 |
| 617 | 20230919 | 095100 | 878716810 | 3565 | 3565 | 3565 | 3555 | 6421 |
| 618 | 20230919 | 095000 | 855863060 | 3565 | 3575 | 3575 | 3560 | 338 |
| 619 | 20230919 | 094900 | 854658095 | 3565 | 3570 | 3575 | 3565 | 246 |
| 620 | 20230919 | 094800 | 853780680 | 3565 | 3570 | 3575 | 3565 | 298 |
| 621 | 20230919 | 094700 | 852717680 | 3570 | 3570 | 3570 | 3560 | 1546 |
| 622 | 20230919 | 094600 | 847200505 | 3570 | 3565 | 3570 | 3555 | 1309 |
| 623 | 20230919 | 094500 | 842539465 | 3565 | 3565 | 3565 | 3560 | 121 |
| 624 | 20230919 | 094400 | 842108600 | 3570 | 3565 | 3570 | 3560 | 404 |
| 625 | 20230919 | 094300 | 840670325 | 3570 | 3570 | 3570 | 3560 | 192 |
| 626 | 20230919 | 094200 | 839985425 | 3570 | 3570 | 3575 | 3555 | 6736 |
| 627 | 20230919 | 094100 | 816016750 | 3570 | 3560 | 3575 | 3560 | 1206 |
| 628 | 20230919 | 094000 | 811718565 | 3560 | 3575 | 3575 | 3555 | 4448 |
| 629 | 20230919 | 093900 | 795897430 | 3575 | 3555 | 3575 | 3555 | 903 |
| 630 | 20230919 | 093800 | 792674805 | 3575 | 3575 | 3575 | 3560 | 1146 |
| 631 | 20230919 | 093700 | 788579805 | 3575 | 3575 | 3575 | 3555 | 4325 |
| 632 | 20230919 | 093600 | 773181245 | 3575 | 3580 | 3580 | 3560 | 10407 |
| 633 | 20230919 | 093500 | 736100380 | 3565 | 3575 | 3580 | 3565 | 5027 |
| 634 | 20230919 | 093400 | 718156145 | 3575 | 3575 | 3575 | 3565 | 843 |
| 635 | 20230919 | 093300 | 715147410 | 3575 | 3575 | 3575 | 3565 | 255 |
| 636 | 20230919 | 093200 | 714235905 | 3580 | 3585 | 3585 | 3565 | 5322 |
| 637 | 20230919 | 093100 | 695192375 | 3585 | 3580 | 3585 | 3580 | 707 |
| 638 | 20230919 | 093000 | 692661255 | 3580 | 3570 | 3580 | 3570 | 225 |
| 639 | 20230919 | 092900 | 691857500 | 3570 | 3565 | 3570 | 3560 | 2226 |
| 640 | 20230919 | 092800 | 683927725 | 3565 | 3560 | 3565 | 3560 | 522 |
| 641 | 20230919 | 092700 | 682069240 | 3560 | 3570 | 3570 | 3560 | 1813 |
| 642 | 20230919 | 092600 | 675610410 | 3570 | 3550 | 3570 | 3550 | 2141 |
| 643 | 20230919 | 092500 | 667991515 | 3550 | 3550 | 3555 | 3550 | 1301 |
| 644 | 20230919 | 092400 | 663371780 | 3550 | 3585 | 3585 | 3550 | 21059 |
| 645 | 20230919 | 092300 | 588464645 | 3585 | 3575 | 3585 | 3570 | 1696 |
| 646 | 20230919 | 092200 | 582406960 | 3570 | 3580 | 3585 | 3570 | 1869 |
| 647 | 20230919 | 092100 | 575727460 | 3575 | 3595 | 3595 | 3575 | 643 |
| 648 | 20230919 | 092000 | 573425600 | 3580 | 3580 | 3600 | 3580 | 605 |
| 649 | 20230919 | 091900 | 571250885 | 3595 | 3585 | 3600 | 3580 | 3185 |
| 650 | 20230919 | 091800 | 559842900 | 3595 | 3550 | 3595 | 3550 | 4942 |
| 651 | 20230919 | 091700 | 542232300 | 3550 | 3600 | 3605 | 3540 | 22706 |
| 652 | 20230919 | 091600 | 461194305 | 3605 | 3610 | 3615 | 3600 | 4295 |
| 653 | 20230919 | 091500 | 445729225 | 3625 | 3605 | 3625 | 3600 | 7054 |
| 654 | 20230919 | 091400 | 420319095 | 3605 | 3625 | 3625 | 3605 | 12157 |
| 655 | 20230919 | 091300 | 376396525 | 3630 | 3640 | 3640 | 3630 | 3494 |
| 656 | 20230919 | 091200 | 363703240 | 3640 | 3650 | 3655 | 3635 | 5892 |
| 657 | 20230919 | 091100 | 342246200 | 3650 | 3670 | 3670 | 3650 | 4740 |
| 658 | 20230919 | 091000 | 324922425 | 3675 | 3685 | 3690 | 3675 | 2274 |
| 659 | 20230919 | 090900 | 316547810 | 3695 | 3685 | 3695 | 3680 | 6129 |
| 660 | 20230919 | 090800 | 293957795 | 3685 | 3685 | 3700 | 3685 | 1747 |
| 661 | 20230919 | 090700 | 287503895 | 3685 | 3690 | 3700 | 3670 | 3933 |
| 662 | 20230919 | 090600 | 273022040 | 3690 | 3670 | 3695 | 3670 | 4339 |
| 663 | 20230919 | 090500 | 257036250 | 3675 | 3685 | 3705 | 3675 | 6362 |
| 664 | 20230919 | 090400 | 233540965 | 3695 | 3670 | 3705 | 3670 | 15766 |
| 665 | 20230919 | 090300 | 175356330 | 3670 | 3640 | 3670 | 3640 | 13423 |
| 666 | 20230919 | 090200 | 126241080 | 3645 | 3625 | 3660 | 3625 | 8637 |
| 667 | 20230919 | 090100 | 94822030 | 3625 | 3625 | 3630 | 3595 | 14956 |
| 668 | 20230919 | 090000 | 40899885 | 3645 | 3645 | 3645 | 3600 | 11246 |