34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 203700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 9588 |
| 3 | 20230920 | 203600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 4 | 20230920 | 203500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 5 | 20230920 | 203400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 6 | 20230920 | 203300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 7 | 20230920 | 203200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 8 | 20230920 | 203100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 9 | 20230920 | 203000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 10 | 20230920 | 202900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 11 | 20230920 | 202800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 12 | 20230920 | 202700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 13 | 20230920 | 202600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 14 | 20230920 | 202500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 15 | 20230920 | 202400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 16 | 20230920 | 202300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 17 | 20230920 | 202200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 18 | 20230920 | 202100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 19 | 20230920 | 202000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 20 | 20230920 | 201900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 21 | 20230920 | 201800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 22 | 20230920 | 201700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 23 | 20230920 | 201600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 24 | 20230920 | 201500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 25 | 20230920 | 201400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 26 | 20230920 | 201300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 27 | 20230920 | 201200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 28 | 20230920 | 201100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 29 | 20230920 | 201000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 30 | 20230920 | 200900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 31 | 20230920 | 200800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 32 | 20230920 | 200700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 9588 |
| 33 | 20230920 | 200600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 34 | 20230920 | 200500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 35 | 20230920 | 200400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 36 | 20230920 | 200300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 37 | 20230920 | 200200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 38 | 20230920 | 200100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 39 | 20230920 | 200000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 40 | 20230920 | 195900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 41 | 20230920 | 195800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 42 | 20230920 | 195700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 43 | 20230920 | 195600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 44 | 20230920 | 195500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 45 | 20230920 | 195400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 46 | 20230920 | 195300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 47 | 20230920 | 195200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 48 | 20230920 | 195100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 49 | 20230920 | 195000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 50 | 20230920 | 194900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 51 | 20230920 | 194800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 52 | 20230920 | 194700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 53 | 20230920 | 194600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 54 | 20230920 | 194500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 55 | 20230920 | 194400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 56 | 20230920 | 194300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 57 | 20230920 | 194200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 58 | 20230920 | 194100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 59 | 20230920 | 194000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 60 | 20230920 | 193900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 61 | 20230920 | 193800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 62 | 20230920 | 193700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 9588 |
| 63 | 20230920 | 193600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 64 | 20230920 | 193500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 65 | 20230920 | 193400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 66 | 20230920 | 193300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 67 | 20230920 | 193200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 68 | 20230920 | 193100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 69 | 20230920 | 193000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 70 | 20230920 | 192900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 71 | 20230920 | 192800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 72 | 20230920 | 192700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 73 | 20230920 | 192600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 74 | 20230920 | 192500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 75 | 20230920 | 192400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 76 | 20230920 | 192300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 77 | 20230920 | 192200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 78 | 20230920 | 192100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 79 | 20230920 | 192000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 80 | 20230920 | 191900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 81 | 20230920 | 191800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 82 | 20230920 | 191700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 83 | 20230920 | 191600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 84 | 20230920 | 191500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 85 | 20230920 | 191400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 86 | 20230920 | 191300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 87 | 20230920 | 191200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 88 | 20230920 | 191100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 89 | 20230920 | 191000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 90 | 20230920 | 190900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 91 | 20230920 | 190800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 92 | 20230920 | 190700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 9588 |
| 93 | 20230920 | 190600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 94 | 20230920 | 190500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 95 | 20230920 | 190400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 96 | 20230920 | 190300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 97 | 20230920 | 190200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 98 | 20230920 | 190100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 99 | 20230920 | 190000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 100 | 20230920 | 185900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 101 | 20230920 | 185800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 102 | 20230920 | 185700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 103 | 20230920 | 185600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 104 | 20230920 | 185500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 105 | 20230920 | 185400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 106 | 20230920 | 185300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 107 | 20230920 | 185200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 108 | 20230920 | 185100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 109 | 20230920 | 185000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 110 | 20230920 | 184900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 111 | 20230920 | 184800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 112 | 20230920 | 184700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 113 | 20230920 | 184600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 114 | 20230920 | 184500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 115 | 20230920 | 184400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 116 | 20230920 | 184300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 117 | 20230920 | 184200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 118 | 20230920 | 184100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 119 | 20230920 | 184000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 120 | 20230920 | 183900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 121 | 20230920 | 183800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 122 | 20230920 | 183700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 9588 |
| 123 | 20230920 | 183600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 124 | 20230920 | 183500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 125 | 20230920 | 183400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 126 | 20230920 | 183300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 127 | 20230920 | 183200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 128 | 20230920 | 183100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 129 | 20230920 | 183000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 130 | 20230920 | 182900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 131 | 20230920 | 182800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 132 | 20230920 | 182700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 133 | 20230920 | 182600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 134 | 20230920 | 182500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 135 | 20230920 | 182400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 136 | 20230920 | 182300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 137 | 20230920 | 182200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 138 | 20230920 | 182100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 139 | 20230920 | 182000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 140 | 20230920 | 181900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 141 | 20230920 | 181800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 142 | 20230920 | 181700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 143 | 20230920 | 181600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 144 | 20230920 | 181500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 145 | 20230920 | 181400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 146 | 20230920 | 181300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 147 | 20230920 | 181200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 148 | 20230920 | 181100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 149 | 20230920 | 181000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 150 | 20230920 | 180900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 151 | 20230920 | 180800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 152 | 20230920 | 180700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 9588 |
| 153 | 20230920 | 180600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 154 | 20230920 | 180500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 155 | 20230920 | 180400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 156 | 20230920 | 180300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 157 | 20230920 | 180200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 158 | 20230920 | 180100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 159 | 20230920 | 180000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 160 | 20230920 | 175900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 161 | 20230920 | 175800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 162 | 20230920 | 175700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 163 | 20230920 | 175600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 164 | 20230920 | 175500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 165 | 20230920 | 175400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 166 | 20230920 | 175300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 167 | 20230920 | 175200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 168 | 20230920 | 175100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 169 | 20230920 | 175000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 170 | 20230920 | 174900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 171 | 20230920 | 174800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 172 | 20230920 | 174700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 173 | 20230920 | 174600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 174 | 20230920 | 174500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 175 | 20230920 | 174400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 176 | 20230920 | 174300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 177 | 20230920 | 174200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 178 | 20230920 | 174100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 179 | 20230920 | 174000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 180 | 20230920 | 173900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 181 | 20230920 | 173800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 182 | 20230920 | 173700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 9588 |
| 183 | 20230920 | 173600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 184 | 20230920 | 173500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 185 | 20230920 | 173400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 186 | 20230920 | 173300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 187 | 20230920 | 173200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 188 | 20230920 | 173100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 189 | 20230920 | 173000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 190 | 20230920 | 172900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 191 | 20230920 | 172800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 192 | 20230920 | 172700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 193 | 20230920 | 172600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 194 | 20230920 | 172500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20230920 | 172400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20230920 | 172300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20230920 | 172200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20230920 | 172100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20230920 | 172000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 200 | 20230920 | 171900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20230920 | 171800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20230920 | 171700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 203 | 20230920 | 171600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 204 | 20230920 | 171500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 205 | 20230920 | 171400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 206 | 20230920 | 171300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 207 | 20230920 | 171200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 208 | 20230920 | 171100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 209 | 20230920 | 171000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 210 | 20230920 | 170900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 211 | 20230920 | 170800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 212 | 20230920 | 170700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 9588 |
| 213 | 20230920 | 170600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 214 | 20230920 | 170500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 215 | 20230920 | 170400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 216 | 20230920 | 170300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 217 | 20230920 | 170200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 218 | 20230920 | 170100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 219 | 20230920 | 170000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 220 | 20230920 | 165900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 221 | 20230920 | 165800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 222 | 20230920 | 165700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 223 | 20230920 | 165600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 224 | 20230920 | 165500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 225 | 20230920 | 165400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 226 | 20230920 | 165300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 227 | 20230920 | 165200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 228 | 20230920 | 165100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 229 | 20230920 | 165000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 230 | 20230920 | 164900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 231 | 20230920 | 164800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 232 | 20230920 | 164700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 233 | 20230920 | 164600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 234 | 20230920 | 164500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 235 | 20230920 | 164400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 236 | 20230920 | 164300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 237 | 20230920 | 164200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 238 | 20230920 | 164100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 239 | 20230920 | 164000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 240 | 20230920 | 163900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 241 | 20230920 | 163800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 242 | 20230920 | 163700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 9588 |
| 243 | 20230920 | 163600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 244 | 20230920 | 163500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 245 | 20230920 | 163400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 246 | 20230920 | 163300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 247 | 20230920 | 163200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 248 | 20230920 | 163100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 249 | 20230920 | 163000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 250 | 20230920 | 162900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 251 | 20230920 | 162800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 252 | 20230920 | 162700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 253 | 20230920 | 162600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 254 | 20230920 | 162500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 255 | 20230920 | 162400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 256 | 20230920 | 162300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 257 | 20230920 | 162200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 258 | 20230920 | 162100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 259 | 20230920 | 162000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 260 | 20230920 | 161900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 261 | 20230920 | 161800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 262 | 20230920 | 161700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 263 | 20230920 | 161600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 264 | 20230920 | 161500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 265 | 20230920 | 161400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 266 | 20230920 | 161300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 267 | 20230920 | 161200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 268 | 20230920 | 161100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 269 | 20230920 | 161000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 270 | 20230920 | 160900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 271 | 20230920 | 160800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 272 | 20230920 | 160700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 9588 |
| 273 | 20230920 | 160600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 274 | 20230920 | 160500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 275 | 20230920 | 160400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 276 | 20230920 | 160300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 277 | 20230920 | 160200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 278 | 20230920 | 160100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 279 | 20230920 | 160000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 280 | 20230920 | 155900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 281 | 20230920 | 155800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 282 | 20230920 | 155700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 283 | 20230920 | 155600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 284 | 20230920 | 155500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 285 | 20230920 | 155400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 286 | 20230920 | 155300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 287 | 20230920 | 155200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 288 | 20230920 | 155100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 289 | 20230920 | 155000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 290 | 20230920 | 154900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 291 | 20230920 | 154800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 292 | 20230920 | 154700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 293 | 20230920 | 154600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 294 | 20230920 | 154500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 295 | 20230920 | 154400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 296 | 20230920 | 154300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 297 | 20230920 | 154200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 298 | 20230920 | 154100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 299 | 20230920 | 154000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 300 | 20230920 | 153900 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 301 | 20230920 | 153800 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 302 | 20230920 | 153700 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 9588 |
| 303 | 20230920 | 153600 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 304 | 20230920 | 153500 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 305 | 20230920 | 153400 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 306 | 20230920 | 153300 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 307 | 20230920 | 153200 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 308 | 20230920 | 153100 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 309 | 20230920 | 153000 | 1365561950 | 2415 | 2415 | 2415 | 2415 | 9588 |
| 310 | 20230920 | 152900 | 1342406930 | 2445 | 2445 | 2445 | 2445 | 0 |
| 311 | 20230920 | 152800 | 1342406930 | 2445 | 2445 | 2445 | 2445 | 0 |
| 312 | 20230920 | 152700 | 1342406930 | 2445 | 2445 | 2445 | 2445 | 0 |
| 313 | 20230920 | 152600 | 1342406930 | 2445 | 2445 | 2445 | 2445 | 0 |
| 314 | 20230920 | 152500 | 1342406930 | 2445 | 2445 | 2445 | 2445 | 0 |
| 315 | 20230920 | 152400 | 1342406930 | 2445 | 2445 | 2445 | 2445 | 0 |
| 316 | 20230920 | 152300 | 1342406930 | 2445 | 2445 | 2445 | 2445 | 0 |
| 317 | 20230920 | 152200 | 1342406930 | 2445 | 2445 | 2445 | 2445 | 0 |
| 318 | 20230920 | 152100 | 1342406930 | 2445 | 2445 | 2445 | 2445 | 0 |
| 319 | 20230920 | 152000 | 1342406930 | 2445 | 2445 | 2445 | 2445 | 0 |
| 320 | 20230920 | 151900 | 1342406930 | 2445 | 2435 | 2445 | 2430 | 984 |
| 321 | 20230920 | 151800 | 1340011830 | 2430 | 2435 | 2435 | 2430 | 3146 |
| 322 | 20230920 | 151700 | 1332353720 | 2435 | 2435 | 2435 | 2435 | 10 |
| 323 | 20230920 | 151600 | 1332329370 | 2445 | 2435 | 2445 | 2435 | 5 |
| 324 | 20230920 | 151500 | 1332317185 | 2445 | 2445 | 2445 | 2445 | 0 |
| 325 | 20230920 | 151400 | 1332317185 | 2445 | 2435 | 2445 | 2435 | 272 |
| 326 | 20230920 | 151300 | 1331654855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 327 | 20230920 | 151200 | 1331654855 | 2445 | 2445 | 2445 | 2445 | 1 |
| 328 | 20230920 | 151100 | 1331652410 | 2430 | 2435 | 2445 | 2430 | 819 |
| 329 | 20230920 | 151000 | 1329659835 | 2435 | 2440 | 2440 | 2435 | 820 |
| 330 | 20230920 | 150900 | 1327663100 | 2450 | 2440 | 2450 | 2430 | 819 |
| 331 | 20230920 | 150800 | 1325668480 | 2450 | 2440 | 2450 | 2435 | 1325 |
| 332 | 20230920 | 150700 | 1322436915 | 2440 | 2440 | 2450 | 2440 | 1025 |
| 333 | 20230920 | 150600 | 1319935895 | 2450 | 2440 | 2450 | 2440 | 1671 |
| 334 | 20230920 | 150500 | 1315857155 | 2440 | 2445 | 2445 | 2440 | 1235 |
| 335 | 20230920 | 150400 | 1312842055 | 2450 | 2450 | 2450 | 2445 | 10 |
| 336 | 20230920 | 150300 | 1312817575 | 2450 | 2450 | 2450 | 2450 | 40 |
| 337 | 20230920 | 150200 | 1312719575 | 2445 | 2450 | 2450 | 2445 | 25 |
| 338 | 20230920 | 150100 | 1312658330 | 2445 | 2445 | 2445 | 2445 | 899 |
| 339 | 20230920 | 150000 | 1310460275 | 2445 | 2445 | 2445 | 2440 | 2650 |
| 340 | 20230920 | 145900 | 1303985525 | 2445 | 2445 | 2445 | 2445 | 2480 |
| 341 | 20230920 | 145800 | 1297921925 | 2445 | 2445 | 2445 | 2445 | 177 |
| 342 | 20230920 | 145700 | 1297489160 | 2445 | 2450 | 2450 | 2445 | 401 |
| 343 | 20230920 | 145600 | 1296506715 | 2450 | 2445 | 2450 | 2445 | 1901 |
| 344 | 20230920 | 145500 | 1291857770 | 2445 | 2450 | 2450 | 2445 | 633 |
| 345 | 20230920 | 145400 | 1290308920 | 2450 | 2450 | 2450 | 2450 | 16 |
| 346 | 20230920 | 145300 | 1290269720 | 2445 | 2445 | 2445 | 2445 | 352 |
| 347 | 20230920 | 145200 | 1289409080 | 2445 | 2445 | 2450 | 2445 | 3044 |
| 348 | 20230920 | 145100 | 1281961500 | 2450 | 2445 | 2450 | 2445 | 1301 |
| 349 | 20230920 | 145000 | 1278780050 | 2450 | 2445 | 2450 | 2445 | 4317 |
| 350 | 20230920 | 144900 | 1268220260 | 2445 | 2435 | 2445 | 2430 | 11375 |
| 351 | 20230920 | 144800 | 1240461540 | 2430 | 2430 | 2430 | 2430 | 205 |
| 352 | 20230920 | 144700 | 1239963390 | 2435 | 2430 | 2435 | 2430 | 26427 |
| 353 | 20230920 | 144600 | 1175743000 | 2430 | 2430 | 2430 | 2430 | 1117 |
| 354 | 20230920 | 144500 | 1173028690 | 2430 | 2430 | 2430 | 2430 | 3638 |
| 355 | 20230920 | 144400 | 1164188350 | 2430 | 2430 | 2430 | 2430 | 644 |
| 356 | 20230920 | 144300 | 1162623430 | 2425 | 2425 | 2425 | 2425 | 30 |
| 357 | 20230920 | 144200 | 1162550680 | 2430 | 2430 | 2430 | 2430 | 583 |
| 358 | 20230920 | 144100 | 1161133990 | 2430 | 2430 | 2430 | 2430 | 4865 |
| 359 | 20230920 | 144000 | 1149312040 | 2430 | 2430 | 2430 | 2430 | 0 |
| 360 | 20230920 | 143900 | 1149312040 | 2430 | 2430 | 2430 | 2430 | 1 |
| 361 | 20230920 | 143800 | 1149309610 | 2425 | 2425 | 2425 | 2425 | 226 |
| 362 | 20230920 | 143700 | 1148761560 | 2430 | 2430 | 2430 | 2430 | 2 |
| 363 | 20230920 | 143600 | 1148756700 | 2430 | 2430 | 2430 | 2430 | 81 |
| 364 | 20230920 | 143500 | 1148559870 | 2430 | 2430 | 2430 | 2430 | 4653 |
| 365 | 20230920 | 143400 | 1137253080 | 2430 | 2425 | 2430 | 2425 | 4019 |
| 366 | 20230920 | 143300 | 1127489885 | 2425 | 2420 | 2430 | 2420 | 9025 |
| 367 | 20230920 | 143200 | 1105583210 | 2420 | 2420 | 2420 | 2420 | 86 |
| 368 | 20230920 | 143100 | 1105375090 | 2420 | 2420 | 2420 | 2420 | 210 |
| 369 | 20230920 | 143000 | 1104866890 | 2420 | 2415 | 2420 | 2415 | 2836 |
| 370 | 20230920 | 142900 | 1098016950 | 2420 | 2420 | 2420 | 2420 | 70 |
| 371 | 20230920 | 142800 | 1097847550 | 2415 | 2415 | 2415 | 2415 | 20 |
| 372 | 20230920 | 142700 | 1097799250 | 2420 | 2430 | 2430 | 2420 | 1717 |
| 373 | 20230920 | 142600 | 1093643400 | 2430 | 2425 | 2430 | 2420 | 17 |
| 374 | 20230920 | 142500 | 1093602140 | 2430 | 2425 | 2430 | 2425 | 10 |
| 375 | 20230920 | 142400 | 1093577845 | 2420 | 2430 | 2430 | 2420 | 118 |
| 376 | 20230920 | 142300 | 1093292260 | 2415 | 2420 | 2420 | 2415 | 281 |
| 377 | 20230920 | 142200 | 1092612245 | 2425 | 2425 | 2425 | 2425 | 0 |
| 378 | 20230920 | 142100 | 1092612245 | 2425 | 2420 | 2425 | 2420 | 1505 |
| 379 | 20230920 | 142000 | 1088965640 | 2420 | 2420 | 2420 | 2415 | 18 |
| 380 | 20230920 | 141900 | 1088922085 | 2415 | 2415 | 2415 | 2415 | 1 |
| 381 | 20230920 | 141800 | 1088919670 | 2410 | 2415 | 2415 | 2410 | 192 |
| 382 | 20230920 | 141700 | 1088456000 | 2410 | 2415 | 2420 | 2410 | 249 |
| 383 | 20230920 | 141600 | 1087854880 | 2420 | 2420 | 2425 | 2410 | 460 |
| 384 | 20230920 | 141500 | 1086743475 | 2415 | 2420 | 2420 | 2415 | 423 |
| 385 | 20230920 | 141400 | 1085720425 | 2420 | 2420 | 2420 | 2415 | 3942 |
| 386 | 20230920 | 141300 | 1076196435 | 2420 | 2430 | 2430 | 2420 | 2201 |
| 387 | 20230920 | 141200 | 1070865445 | 2425 | 2425 | 2430 | 2425 | 74 |
| 388 | 20230920 | 141100 | 1070685675 | 2425 | 2425 | 2430 | 2425 | 115 |
| 389 | 20230920 | 141000 | 1070406580 | 2425 | 2430 | 2435 | 2425 | 201 |
| 390 | 20230920 | 140900 | 1069918270 | 2430 | 2435 | 2440 | 2425 | 2914 |
| 391 | 20230920 | 140800 | 1062837655 | 2435 | 2435 | 2440 | 2435 | 332 |
| 392 | 20230920 | 140700 | 1062028515 | 2435 | 2445 | 2445 | 2435 | 3315 |
| 393 | 20230920 | 140600 | 1053945025 | 2440 | 2440 | 2445 | 2440 | 1232 |
| 394 | 20230920 | 140500 | 1050938665 | 2435 | 2455 | 2470 | 2430 | 19890 |
| 395 | 20230920 | 140400 | 1002124740 | 2445 | 2495 | 2495 | 2440 | 35289 |
| 396 | 20230920 | 140300 | 915584935 | 2510 | 2410 | 2550 | 2410 | 110298 |
| 397 | 20230920 | 140200 | 644013150 | 2405 | 2405 | 2405 | 2405 | 0 |
| 398 | 20230920 | 140100 | 644013150 | 2405 | 2410 | 2410 | 2405 | 2700 |
| 399 | 20230920 | 140000 | 637507150 | 2415 | 2415 | 2415 | 2410 | 504 |
| 400 | 20230920 | 135900 | 636292490 | 2415 | 2410 | 2415 | 2410 | 2411 |
| 401 | 20230920 | 135800 | 630469930 | 2410 | 2410 | 2415 | 2410 | 1050 |
| 402 | 20230920 | 135700 | 627936930 | 2410 | 2410 | 2410 | 2410 | 1484 |
| 403 | 20230920 | 135600 | 624360490 | 2410 | 2410 | 2410 | 2410 | 0 |
| 404 | 20230920 | 135500 | 624360490 | 2410 | 2410 | 2410 | 2410 | 0 |
| 405 | 20230920 | 135400 | 624360490 | 2410 | 2410 | 2410 | 2410 | 0 |
| 406 | 20230920 | 135300 | 624360490 | 2410 | 2410 | 2410 | 2410 | 21 |
| 407 | 20230920 | 135200 | 624309880 | 2415 | 2410 | 2415 | 2410 | 2055 |
| 408 | 20230920 | 135100 | 619347235 | 2410 | 2415 | 2415 | 2410 | 1006 |
| 409 | 20230920 | 135000 | 616917920 | 2415 | 2415 | 2415 | 2415 | 0 |
| 410 | 20230920 | 134900 | 616917920 | 2415 | 2415 | 2415 | 2415 | 250 |
| 411 | 20230920 | 134800 | 616314170 | 2420 | 2420 | 2420 | 2420 | 5 |
| 412 | 20230920 | 134700 | 616302070 | 2420 | 2415 | 2420 | 2415 | 8 |
| 413 | 20230920 | 134600 | 616282740 | 2415 | 2415 | 2415 | 2415 | 720 |
| 414 | 20230920 | 134500 | 614543940 | 2410 | 2415 | 2415 | 2410 | 1075 |
| 415 | 20230920 | 134400 | 611952815 | 2420 | 2420 | 2420 | 2420 | 1 |
| 416 | 20230920 | 134300 | 611950395 | 2415 | 2415 | 2415 | 2415 | 49 |
| 417 | 20230920 | 134200 | 611832060 | 2420 | 2420 | 2420 | 2420 | 109 |
| 418 | 20230920 | 134100 | 611568280 | 2420 | 2425 | 2425 | 2415 | 12 |
| 419 | 20230920 | 134000 | 611539285 | 2425 | 2425 | 2425 | 2425 | 21 |
| 420 | 20230920 | 133900 | 611488360 | 2410 | 2410 | 2410 | 2410 | 0 |
| 421 | 20230920 | 133800 | 611488360 | 2410 | 2410 | 2410 | 2410 | 1552 |
| 422 | 20230920 | 133700 | 607748040 | 2415 | 2430 | 2430 | 2415 | 1525 |
| 423 | 20230920 | 133600 | 604063760 | 2425 | 2425 | 2425 | 2425 | 0 |
| 424 | 20230920 | 133500 | 604063760 | 2425 | 2425 | 2425 | 2425 | 560 |
| 425 | 20230920 | 133400 | 602705760 | 2415 | 2415 | 2415 | 2415 | 1 |
| 426 | 20230920 | 133300 | 602703345 | 2415 | 2415 | 2415 | 2415 | 1 |
| 427 | 20230920 | 133200 | 602700930 | 2415 | 2410 | 2415 | 2410 | 3521 |
| 428 | 20230920 | 133100 | 594210160 | 2410 | 2415 | 2415 | 2410 | 1338 |
| 429 | 20230920 | 133000 | 590980400 | 2415 | 2415 | 2415 | 2415 | 0 |
| 430 | 20230920 | 132900 | 590980400 | 2415 | 2415 | 2415 | 2415 | 281 |
| 431 | 20230920 | 132800 | 590301785 | 2420 | 2415 | 2420 | 2415 | 2381 |
| 432 | 20230920 | 132700 | 584539775 | 2420 | 2425 | 2425 | 2420 | 1045 |
| 433 | 20230920 | 132600 | 582005875 | 2425 | 2410 | 2425 | 2410 | 2352 |
| 434 | 20230920 | 132500 | 576319805 | 2410 | 2410 | 2410 | 2410 | 313 |
| 435 | 20230920 | 132400 | 575565475 | 2415 | 2410 | 2415 | 2410 | 3000 |
| 436 | 20230920 | 132300 | 568322475 | 2405 | 2405 | 2405 | 2405 | 36 |
| 437 | 20230920 | 132200 | 568235895 | 2400 | 2400 | 2400 | 2400 | 0 |
| 438 | 20230920 | 132100 | 568235895 | 2400 | 2400 | 2400 | 2400 | 0 |
| 439 | 20230920 | 132000 | 568235895 | 2400 | 2400 | 2400 | 2400 | 566 |
| 440 | 20230920 | 131900 | 566877495 | 2405 | 2410 | 2410 | 2405 | 1957 |
| 441 | 20230920 | 131800 | 562170410 | 2410 | 2410 | 2410 | 2410 | 200 |
| 442 | 20230920 | 131700 | 561688410 | 2410 | 2410 | 2410 | 2410 | 0 |
| 443 | 20230920 | 131600 | 561688410 | 2410 | 2410 | 2410 | 2410 | 5 |
| 444 | 20230920 | 131500 | 561676360 | 2415 | 2415 | 2415 | 2415 | 0 |
| 445 | 20230920 | 131400 | 561676360 | 2415 | 2415 | 2415 | 2415 | 100 |
| 446 | 20230920 | 131300 | 561434860 | 2415 | 2415 | 2415 | 2415 | 0 |
| 447 | 20230920 | 131200 | 561434860 | 2415 | 2415 | 2415 | 2415 | 0 |
| 448 | 20230920 | 131100 | 561434860 | 2415 | 2415 | 2415 | 2415 | 0 |
| 449 | 20230920 | 131000 | 561434860 | 2415 | 2415 | 2415 | 2415 | 0 |
| 450 | 20230920 | 130900 | 561434860 | 2415 | 2410 | 2415 | 2410 | 40 |
| 451 | 20230920 | 130800 | 561338455 | 2410 | 2410 | 2410 | 2410 | 311 |
| 452 | 20230920 | 130700 | 560588945 | 2410 | 2410 | 2410 | 2410 | 0 |
| 453 | 20230920 | 130600 | 560588945 | 2410 | 2410 | 2410 | 2410 | 464 |
| 454 | 20230920 | 130500 | 559470705 | 2410 | 2410 | 2410 | 2410 | 1 |
| 455 | 20230920 | 130400 | 559468295 | 2405 | 2400 | 2405 | 2395 | 14309 |
| 456 | 20230920 | 130300 | 525122315 | 2395 | 2400 | 2400 | 2395 | 1540 |
| 457 | 20230920 | 130200 | 521431320 | 2400 | 2410 | 2410 | 2395 | 23206 |
| 458 | 20230920 | 130100 | 465706340 | 2410 | 2410 | 2410 | 2410 | 0 |
| 459 | 20230920 | 130000 | 465706340 | 2410 | 2410 | 2410 | 2410 | 0 |
| 460 | 20230920 | 125900 | 465706340 | 2410 | 2410 | 2410 | 2410 | 46 |
| 461 | 20230920 | 125800 | 465595480 | 2415 | 2410 | 2415 | 2410 | 1150 |
| 462 | 20230920 | 125700 | 462823230 | 2410 | 2410 | 2410 | 2410 | 3 |
| 463 | 20230920 | 125600 | 462816000 | 2410 | 2415 | 2420 | 2410 | 3061 |
| 464 | 20230920 | 125500 | 455437550 | 2415 | 2420 | 2420 | 2415 | 2761 |
| 465 | 20230920 | 125400 | 448768610 | 2425 | 2425 | 2425 | 2425 | 0 |
| 466 | 20230920 | 125300 | 448768610 | 2425 | 2425 | 2425 | 2425 | 1 |
| 467 | 20230920 | 125200 | 448766185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 468 | 20230920 | 125100 | 448766185 | 2425 | 2420 | 2425 | 2420 | 550 |
| 469 | 20230920 | 125000 | 447434185 | 2425 | 2425 | 2425 | 2425 | 22 |
| 470 | 20230920 | 124900 | 447380835 | 2425 | 2425 | 2425 | 2425 | 0 |
| 471 | 20230920 | 124800 | 447380835 | 2425 | 2425 | 2425 | 2425 | 37 |
| 472 | 20230920 | 124700 | 447291110 | 2425 | 2425 | 2425 | 2425 | 776 |
| 473 | 20230920 | 124600 | 445409310 | 2430 | 2430 | 2430 | 2430 | 0 |
| 474 | 20230920 | 124500 | 445409310 | 2430 | 2430 | 2430 | 2430 | 94 |
| 475 | 20230920 | 124400 | 445180890 | 2425 | 2425 | 2425 | 2425 | 0 |
| 476 | 20230920 | 124300 | 445180890 | 2425 | 2425 | 2425 | 2425 | 0 |
| 477 | 20230920 | 124200 | 445180890 | 2425 | 2425 | 2425 | 2425 | 0 |
| 478 | 20230920 | 124100 | 445180890 | 2425 | 2425 | 2425 | 2425 | 329 |
| 479 | 20230920 | 124000 | 444383065 | 2420 | 2420 | 2420 | 2420 | 61 |
| 480 | 20230920 | 123900 | 444235445 | 2415 | 2415 | 2415 | 2415 | 6 |
| 481 | 20230920 | 123800 | 444220955 | 2425 | 2425 | 2425 | 2425 | 132 |
| 482 | 20230920 | 123700 | 443900855 | 2425 | 2425 | 2425 | 2425 | 122 |
| 483 | 20230920 | 123600 | 443605005 | 2425 | 2425 | 2425 | 2425 | 10 |
| 484 | 20230920 | 123500 | 443580755 | 2425 | 2415 | 2425 | 2415 | 320 |
| 485 | 20230920 | 123400 | 442804955 | 2415 | 2415 | 2415 | 2415 | 13 |
| 486 | 20230920 | 123300 | 442773560 | 2430 | 2430 | 2430 | 2430 | 0 |
| 487 | 20230920 | 123200 | 442773560 | 2430 | 2430 | 2430 | 2430 | 0 |
| 488 | 20230920 | 123100 | 442773560 | 2430 | 2430 | 2430 | 2430 | 0 |
| 489 | 20230920 | 123000 | 442773560 | 2430 | 2430 | 2430 | 2430 | 0 |
| 490 | 20230920 | 122900 | 442773560 | 2430 | 2430 | 2430 | 2430 | 3 |
| 491 | 20230920 | 122800 | 442766270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 492 | 20230920 | 122700 | 442766270 | 2410 | 2425 | 2425 | 2410 | 2030 |
| 493 | 20230920 | 122600 | 437868790 | 2430 | 2430 | 2430 | 2430 | 5 |
| 494 | 20230920 | 122500 | 437856640 | 2430 | 2425 | 2430 | 2425 | 131 |
| 495 | 20230920 | 122400 | 437538465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 496 | 20230920 | 122300 | 437538465 | 2430 | 2430 | 2430 | 2430 | 10 |
| 497 | 20230920 | 122200 | 437514165 | 2430 | 2425 | 2430 | 2425 | 914 |
| 498 | 20230920 | 122100 | 435297705 | 2415 | 2420 | 2420 | 2415 | 4500 |
| 499 | 20230920 | 122000 | 424430195 | 2415 | 2420 | 2420 | 2415 | 10308 |
| 500 | 20230920 | 121900 | 399529230 | 2420 | 2425 | 2425 | 2420 | 737 |
| 501 | 20230920 | 121800 | 397745230 | 2425 | 2425 | 2425 | 2425 | 209 |
| 502 | 20230920 | 121700 | 397238405 | 2425 | 2425 | 2425 | 2425 | 513 |
| 503 | 20230920 | 121600 | 395994380 | 2430 | 2430 | 2430 | 2430 | 0 |
| 504 | 20230920 | 121500 | 395994380 | 2430 | 2430 | 2430 | 2430 | 150 |
| 505 | 20230920 | 121400 | 395629880 | 2430 | 2430 | 2430 | 2430 | 20 |
| 506 | 20230920 | 121300 | 395581280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 507 | 20230920 | 121200 | 395581280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 508 | 20230920 | 121100 | 395581280 | 2430 | 2430 | 2430 | 2430 | 74 |
| 509 | 20230920 | 121000 | 395401460 | 2430 | 2430 | 2430 | 2430 | 1387 |
| 510 | 20230920 | 120900 | 392031050 | 2430 | 2430 | 2430 | 2430 | 0 |
| 511 | 20230920 | 120800 | 392031050 | 2430 | 2435 | 2435 | 2430 | 116 |
| 512 | 20230920 | 120700 | 391749135 | 2435 | 2435 | 2435 | 2435 | 0 |
| 513 | 20230920 | 120600 | 391749135 | 2435 | 2430 | 2435 | 2430 | 43 |
| 514 | 20230920 | 120500 | 391644640 | 2430 | 2430 | 2430 | 2430 | 100 |
| 515 | 20230920 | 120400 | 391401640 | 2420 | 2420 | 2420 | 2420 | 0 |
| 516 | 20230920 | 120300 | 391401640 | 2420 | 2420 | 2420 | 2420 | 0 |
| 517 | 20230920 | 120200 | 391401640 | 2420 | 2420 | 2420 | 2420 | 0 |
| 518 | 20230920 | 120100 | 391401640 | 2420 | 2420 | 2420 | 2420 | 0 |
| 519 | 20230920 | 120000 | 391401640 | 2420 | 2420 | 2420 | 2420 | 0 |
| 520 | 20230920 | 115900 | 391401640 | 2420 | 2425 | 2425 | 2420 | 2732 |
| 521 | 20230920 | 115800 | 384782850 | 2430 | 2430 | 2430 | 2430 | 1 |
| 522 | 20230920 | 115700 | 384780420 | 2430 | 2430 | 2430 | 2430 | 500 |
| 523 | 20230920 | 115600 | 383565420 | 2430 | 2430 | 2430 | 2430 | 0 |
| 524 | 20230920 | 115500 | 383565420 | 2430 | 2430 | 2430 | 2430 | 0 |
| 525 | 20230920 | 115400 | 383565420 | 2430 | 2430 | 2430 | 2430 | 0 |
| 526 | 20230920 | 115300 | 383565420 | 2430 | 2430 | 2430 | 2430 | 1 |
| 527 | 20230920 | 115200 | 383562990 | 2430 | 2430 | 2430 | 2430 | 364 |
| 528 | 20230920 | 115100 | 382678470 | 2430 | 2430 | 2430 | 2430 | 0 |
| 529 | 20230920 | 115000 | 382678470 | 2430 | 2430 | 2430 | 2430 | 200 |
| 530 | 20230920 | 114900 | 382192470 | 2430 | 2430 | 2430 | 2430 | 0 |
| 531 | 20230920 | 114800 | 382192470 | 2430 | 2430 | 2430 | 2430 | 7 |
| 532 | 20230920 | 114700 | 382175460 | 2435 | 2435 | 2435 | 2435 | 3 |
| 533 | 20230920 | 114600 | 382168155 | 2435 | 2435 | 2435 | 2435 | 14 |
| 534 | 20230920 | 114500 | 382134065 | 2435 | 2435 | 2435 | 2435 | 5 |
| 535 | 20230920 | 114400 | 382121890 | 2435 | 2435 | 2435 | 2435 | 20 |
| 536 | 20230920 | 114300 | 382073190 | 2435 | 2435 | 2435 | 2435 | 0 |
| 537 | 20230920 | 114200 | 382073190 | 2435 | 2435 | 2435 | 2435 | 300 |
| 538 | 20230920 | 114100 | 381342690 | 2435 | 2435 | 2435 | 2435 | 2 |
| 539 | 20230920 | 114000 | 381337820 | 2430 | 2430 | 2430 | 2430 | 0 |
| 540 | 20230920 | 113900 | 381337820 | 2430 | 2430 | 2430 | 2430 | 0 |
| 541 | 20230920 | 113800 | 381337820 | 2430 | 2430 | 2430 | 2430 | 21 |
| 542 | 20230920 | 113700 | 381286790 | 2430 | 2430 | 2430 | 2430 | 839 |
| 543 | 20230920 | 113600 | 379248020 | 2435 | 2435 | 2435 | 2435 | 70 |
| 544 | 20230920 | 113500 | 379077570 | 2435 | 2435 | 2435 | 2435 | 1 |
| 545 | 20230920 | 113400 | 379075135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 546 | 20230920 | 113300 | 379075135 | 2430 | 2430 | 2430 | 2430 | 150 |
| 547 | 20230920 | 113200 | 378710635 | 2430 | 2430 | 2430 | 2430 | 1001 |
| 548 | 20230920 | 113100 | 376278205 | 2425 | 2425 | 2425 | 2425 | 0 |
| 549 | 20230920 | 113000 | 376278205 | 2425 | 2425 | 2425 | 2425 | 1235 |
| 550 | 20230920 | 112900 | 373283330 | 2420 | 2425 | 2425 | 2420 | 186 |
| 551 | 20230920 | 112800 | 372833205 | 2425 | 2425 | 2425 | 2425 | 0 |
| 552 | 20230920 | 112700 | 372833205 | 2425 | 2425 | 2425 | 2425 | 0 |
| 553 | 20230920 | 112600 | 372833205 | 2425 | 2425 | 2425 | 2425 | 10 |
| 554 | 20230920 | 112500 | 372808955 | 2425 | 2425 | 2425 | 2425 | 0 |
| 555 | 20230920 | 112400 | 372808955 | 2425 | 2425 | 2425 | 2425 | 22 |
| 556 | 20230920 | 112300 | 372755605 | 2425 | 2425 | 2425 | 2425 | 20 |
| 557 | 20230920 | 112200 | 372707105 | 2425 | 2425 | 2425 | 2425 | 201 |
| 558 | 20230920 | 112100 | 372219680 | 2425 | 2425 | 2425 | 2425 | 185 |
| 559 | 20230920 | 112000 | 371771055 | 2420 | 2420 | 2420 | 2420 | 11 |
| 560 | 20230920 | 111900 | 371744435 | 2420 | 2420 | 2420 | 2420 | 156 |
| 561 | 20230920 | 111800 | 371366915 | 2425 | 2420 | 2425 | 2420 | 591 |
| 562 | 20230920 | 111700 | 369936690 | 2420 | 2425 | 2425 | 2420 | 135 |
| 563 | 20230920 | 111600 | 369609840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 564 | 20230920 | 111500 | 369609840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 565 | 20230920 | 111400 | 369609840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 566 | 20230920 | 111300 | 369609840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 567 | 20230920 | 111200 | 369609840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 568 | 20230920 | 111100 | 369609840 | 2425 | 2425 | 2425 | 2425 | 10 |
| 569 | 20230920 | 111000 | 369585590 | 2425 | 2425 | 2425 | 2425 | 65 |
| 570 | 20230920 | 110900 | 369427965 | 2425 | 2425 | 2425 | 2425 | 0 |
| 571 | 20230920 | 110800 | 369427965 | 2425 | 2420 | 2425 | 2420 | 550 |
| 572 | 20230920 | 110700 | 368096715 | 2425 | 2425 | 2425 | 2425 | 70 |
| 573 | 20230920 | 110600 | 367926965 | 2420 | 2420 | 2420 | 2420 | 0 |
| 574 | 20230920 | 110500 | 367926965 | 2420 | 2420 | 2420 | 2420 | 600 |
| 575 | 20230920 | 110400 | 366474965 | 2420 | 2420 | 2420 | 2420 | 160 |
| 576 | 20230920 | 110300 | 366087765 | 2420 | 2420 | 2420 | 2420 | 0 |
| 577 | 20230920 | 110200 | 366087765 | 2420 | 2420 | 2425 | 2420 | 115 |
| 578 | 20230920 | 110100 | 365809445 | 2420 | 2420 | 2420 | 2420 | 311 |
| 579 | 20230920 | 110000 | 365056825 | 2420 | 2420 | 2420 | 2420 | 772 |
| 580 | 20230920 | 105900 | 363188585 | 2420 | 2425 | 2425 | 2420 | 589 |
| 581 | 20230920 | 105800 | 361763155 | 2420 | 2430 | 2430 | 2420 | 2023 |
| 582 | 20230920 | 105700 | 356863315 | 2430 | 2430 | 2430 | 2430 | 50 |
| 583 | 20230920 | 105600 | 356741815 | 2430 | 2430 | 2430 | 2430 | 154 |
| 584 | 20230920 | 105500 | 356367595 | 2425 | 2430 | 2430 | 2425 | 1201 |
| 585 | 20230920 | 105400 | 353450165 | 2430 | 2430 | 2430 | 2430 | 197 |
| 586 | 20230920 | 105300 | 352971455 | 2430 | 2430 | 2430 | 2430 | 209 |
| 587 | 20230920 | 105200 | 352463585 | 2430 | 2420 | 2430 | 2420 | 6965 |
| 588 | 20230920 | 105100 | 335594255 | 2420 | 2420 | 2420 | 2420 | 300 |
| 589 | 20230920 | 105000 | 334868255 | 2420 | 2420 | 2420 | 2420 | 2413 |
| 590 | 20230920 | 104900 | 329028795 | 2415 | 2415 | 2415 | 2415 | 3 |
| 591 | 20230920 | 104800 | 329021550 | 2410 | 2410 | 2410 | 2410 | 2641 |
| 592 | 20230920 | 104700 | 322656740 | 2410 | 2415 | 2415 | 2410 | 431 |
| 593 | 20230920 | 104600 | 321617995 | 2415 | 2415 | 2415 | 2415 | 0 |
| 594 | 20230920 | 104500 | 321617995 | 2415 | 2415 | 2420 | 2405 | 2350 |
| 595 | 20230920 | 104400 | 315947540 | 2415 | 2415 | 2415 | 2415 | 1642 |
| 596 | 20230920 | 104300 | 311982110 | 2400 | 2405 | 2405 | 2400 | 2000 |
| 597 | 20230920 | 104200 | 307180060 | 2410 | 2410 | 2410 | 2410 | 701 |
| 598 | 20230920 | 104100 | 305490650 | 2410 | 2410 | 2410 | 2405 | 1035 |
| 599 | 20230920 | 104000 | 302996305 | 2410 | 2410 | 2420 | 2400 | 18867 |
| 600 | 20230920 | 103900 | 257676305 | 2405 | 2415 | 2415 | 2405 | 3000 |
| 601 | 20230920 | 103800 | 250448335 | 2420 | 2420 | 2420 | 2420 | 81 |
| 602 | 20230920 | 103700 | 250252315 | 2420 | 2430 | 2430 | 2420 | 136 |
| 603 | 20230920 | 103600 | 249923185 | 2420 | 2430 | 2430 | 2420 | 46 |
| 604 | 20230920 | 103500 | 249811615 | 2430 | 2430 | 2430 | 2430 | 0 |
| 605 | 20230920 | 103400 | 249811615 | 2430 | 2430 | 2430 | 2430 | 1 |
| 606 | 20230920 | 103300 | 249809185 | 2420 | 2415 | 2420 | 2415 | 4473 |
| 607 | 20230920 | 103200 | 239004390 | 2420 | 2425 | 2425 | 2420 | 244 |
| 608 | 20230920 | 103100 | 238413835 | 2425 | 2430 | 2430 | 2425 | 1360 |
| 609 | 20230920 | 103000 | 235110430 | 2430 | 2430 | 2430 | 2430 | 111 |
| 610 | 20230920 | 102900 | 234840700 | 2430 | 2430 | 2430 | 2430 | 200 |
| 611 | 20230920 | 102800 | 234354700 | 2435 | 2435 | 2435 | 2435 | 441 |
| 612 | 20230920 | 102700 | 233280865 | 2430 | 2430 | 2435 | 2430 | 925 |
| 613 | 20230920 | 102600 | 231033110 | 2435 | 2435 | 2435 | 2435 | 1966 |
| 614 | 20230920 | 102500 | 226245900 | 2435 | 2435 | 2435 | 2435 | 651 |
| 615 | 20230920 | 102400 | 224660715 | 2435 | 2435 | 2435 | 2435 | 129 |
| 616 | 20230920 | 102300 | 224346600 | 2440 | 2440 | 2440 | 2440 | 0 |
| 617 | 20230920 | 102200 | 224346600 | 2440 | 2440 | 2440 | 2440 | 201 |
| 618 | 20230920 | 102100 | 223856160 | 2430 | 2430 | 2430 | 2430 | 0 |
| 619 | 20230920 | 102000 | 223856160 | 2430 | 2425 | 2430 | 2425 | 1933 |
| 620 | 20230920 | 101900 | 219160385 | 2420 | 2430 | 2430 | 2420 | 502 |
| 621 | 20230920 | 101800 | 217942720 | 2440 | 2435 | 2440 | 2435 | 242 |
| 622 | 20230920 | 101700 | 217352945 | 2445 | 2445 | 2445 | 2445 | 1 |
| 623 | 20230920 | 101600 | 217350500 | 2445 | 2430 | 2445 | 2430 | 15 |
| 624 | 20230920 | 101500 | 217314005 | 2430 | 2425 | 2430 | 2425 | 1395 |
| 625 | 20230920 | 101400 | 213926805 | 2420 | 2420 | 2420 | 2420 | 0 |
| 626 | 20230920 | 101300 | 213926805 | 2420 | 2420 | 2420 | 2420 | 100 |
| 627 | 20230920 | 101200 | 213684805 | 2420 | 2415 | 2420 | 2415 | 1819 |
| 628 | 20230920 | 101100 | 209286390 | 2415 | 2420 | 2420 | 2415 | 1957 |
| 629 | 20230920 | 101000 | 204554280 | 2420 | 2420 | 2420 | 2420 | 1230 |
| 630 | 20230920 | 100900 | 201577680 | 2425 | 2425 | 2425 | 2425 | 212 |
| 631 | 20230920 | 100800 | 201063580 | 2425 | 2425 | 2425 | 2425 | 1070 |
| 632 | 20230920 | 100700 | 198468830 | 2430 | 2430 | 2430 | 2430 | 0 |
| 633 | 20230920 | 100600 | 198468830 | 2430 | 2430 | 2430 | 2430 | 123 |
| 634 | 20230920 | 100500 | 198169940 | 2430 | 2430 | 2430 | 2430 | 0 |
| 635 | 20230920 | 100400 | 198169940 | 2430 | 2420 | 2430 | 2420 | 666 |
| 636 | 20230920 | 100300 | 196553220 | 2415 | 2415 | 2415 | 2415 | 500 |
| 637 | 20230920 | 100200 | 195345720 | 2415 | 2415 | 2420 | 2415 | 1805 |
| 638 | 20230920 | 100100 | 190985940 | 2415 | 2430 | 2430 | 2410 | 6536 |
| 639 | 20230920 | 100000 | 175199015 | 2430 | 2430 | 2430 | 2420 | 3898 |
| 640 | 20230920 | 095900 | 165735790 | 2435 | 2435 | 2435 | 2430 | 1911 |
| 641 | 20230920 | 095800 | 161087365 | 2435 | 2435 | 2435 | 2435 | 1889 |
| 642 | 20230920 | 095700 | 156487650 | 2435 | 2435 | 2435 | 2435 | 10 |
| 643 | 20230920 | 095600 | 156463300 | 2435 | 2440 | 2445 | 2435 | 638 |
| 644 | 20230920 | 095500 | 154908575 | 2440 | 2440 | 2440 | 2440 | 898 |
| 645 | 20230920 | 095400 | 152717455 | 2440 | 2440 | 2440 | 2440 | 110 |
| 646 | 20230920 | 095300 | 152449055 | 2445 | 2440 | 2445 | 2440 | 1500 |
| 647 | 20230920 | 095200 | 148784055 | 2440 | 2440 | 2450 | 2440 | 7541 |
| 648 | 20230920 | 095100 | 130373125 | 2445 | 2445 | 2445 | 2445 | 245 |
| 649 | 20230920 | 095000 | 129774100 | 2445 | 2445 | 2445 | 2445 | 18 |
| 650 | 20230920 | 094900 | 129730090 | 2445 | 2445 | 2445 | 2445 | 1 |
| 651 | 20230920 | 094800 | 129727645 | 2445 | 2445 | 2445 | 2445 | 1395 |
| 652 | 20230920 | 094700 | 126316870 | 2455 | 2450 | 2455 | 2450 | 11 |
| 653 | 20230920 | 094600 | 126289880 | 2450 | 2450 | 2450 | 2450 | 1516 |
| 654 | 20230920 | 094500 | 122575680 | 2455 | 2450 | 2455 | 2450 | 216 |
| 655 | 20230920 | 094400 | 122046400 | 2450 | 2450 | 2450 | 2450 | 791 |
| 656 | 20230920 | 094300 | 120108450 | 2450 | 2450 | 2450 | 2450 | 15 |
| 657 | 20230920 | 094200 | 120071700 | 2455 | 2455 | 2455 | 2455 | 27 |
| 658 | 20230920 | 094100 | 120005415 | 2455 | 2455 | 2455 | 2455 | 18 |
| 659 | 20230920 | 094000 | 119961225 | 2455 | 2455 | 2455 | 2455 | 0 |
| 660 | 20230920 | 093900 | 119961225 | 2455 | 2455 | 2455 | 2455 | 1125 |
| 661 | 20230920 | 093800 | 117199350 | 2455 | 2455 | 2455 | 2455 | 10 |
| 662 | 20230920 | 093700 | 117174800 | 2445 | 2445 | 2445 | 2445 | 3668 |
| 663 | 20230920 | 093600 | 108206540 | 2450 | 2450 | 2460 | 2450 | 5676 |
| 664 | 20230920 | 093500 | 94300130 | 2450 | 2450 | 2450 | 2450 | 0 |
| 665 | 20230920 | 093400 | 94300130 | 2450 | 2445 | 2450 | 2445 | 201 |
| 666 | 20230920 | 093300 | 93808680 | 2450 | 2450 | 2450 | 2450 | 678 |
| 667 | 20230920 | 093200 | 92147580 | 2450 | 2450 | 2450 | 2450 | 746 |
| 668 | 20230920 | 093100 | 90319880 | 2450 | 2450 | 2450 | 2450 | 130 |
| 669 | 20230920 | 093000 | 90001380 | 2450 | 2445 | 2450 | 2445 | 380 |
| 670 | 20230920 | 092900 | 89072270 | 2450 | 2445 | 2450 | 2445 | 952 |
| 671 | 20230920 | 092800 | 86744015 | 2445 | 2445 | 2445 | 2445 | 0 |
| 672 | 20230920 | 092700 | 86744015 | 2445 | 2450 | 2450 | 2445 | 2276 |
| 673 | 20230920 | 092600 | 81178640 | 2450 | 2450 | 2450 | 2450 | 255 |
| 674 | 20230920 | 092500 | 80553890 | 2450 | 2450 | 2450 | 2450 | 0 |
| 675 | 20230920 | 092400 | 80553890 | 2450 | 2450 | 2450 | 2450 | 1250 |
| 676 | 20230920 | 092300 | 77491390 | 2450 | 2450 | 2450 | 2450 | 1010 |
| 677 | 20230920 | 092200 | 75016890 | 2450 | 2450 | 2450 | 2445 | 2696 |
| 678 | 20230920 | 092100 | 68415020 | 2450 | 2455 | 2460 | 2435 | 9451 |
| 679 | 20230920 | 092000 | 45291920 | 2455 | 2470 | 2470 | 2455 | 440 |
| 680 | 20230920 | 091900 | 44209425 | 2465 | 2460 | 2465 | 2460 | 362 |
| 681 | 20230920 | 091800 | 43318895 | 2455 | 2465 | 2465 | 2455 | 1125 |
| 682 | 20230920 | 091700 | 40549415 | 2470 | 2470 | 2470 | 2470 | 736 |
| 683 | 20230920 | 091600 | 38731495 | 2470 | 2465 | 2470 | 2465 | 1001 |
| 684 | 20230920 | 091500 | 36263080 | 2460 | 2465 | 2465 | 2460 | 140 |
| 685 | 20230920 | 091400 | 35918480 | 2465 | 2470 | 2470 | 2465 | 898 |
| 686 | 20230920 | 091300 | 33700985 | 2470 | 2470 | 2470 | 2455 | 1102 |
| 687 | 20230920 | 091200 | 30993505 | 2455 | 2455 | 2455 | 2455 | 1298 |
| 688 | 20230920 | 091100 | 27806915 | 2460 | 2465 | 2465 | 2460 | 1414 |
| 689 | 20230920 | 091000 | 24328005 | 2470 | 2470 | 2470 | 2470 | 283 |
| 690 | 20230920 | 090900 | 23628995 | 2470 | 2465 | 2470 | 2465 | 1640 |
| 691 | 20230920 | 090800 | 19583100 | 2465 | 2465 | 2465 | 2465 | 252 |
| 692 | 20230920 | 090700 | 18961920 | 2465 | 2465 | 2465 | 2465 | 1 |
| 693 | 20230920 | 090600 | 18959455 | 2465 | 2465 | 2465 | 2465 | 157 |
| 694 | 20230920 | 090500 | 18572450 | 2465 | 2470 | 2470 | 2465 | 103 |
| 695 | 20230920 | 090400 | 18318545 | 2470 | 2470 | 2470 | 2470 | 211 |
| 696 | 20230920 | 090300 | 17797375 | 2465 | 2460 | 2470 | 2460 | 1767 |
| 697 | 20230920 | 090200 | 13445895 | 2460 | 2460 | 2460 | 2460 | 219 |
| 698 | 20230920 | 090100 | 12907155 | 2455 | 2450 | 2455 | 2450 | 767 |
| 699 | 20230920 | 090000 | 11024180 | 2450 | 2440 | 2450 | 2440 | 4517 |