34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 204600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 5238 |
| 3 | 20230921 | 204500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20230921 | 204400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20230921 | 204300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20230921 | 204200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20230921 | 204100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20230921 | 204000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20230921 | 203900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20230921 | 203800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20230921 | 203700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20230921 | 203600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20230921 | 203500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20230921 | 203400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20230921 | 203300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20230921 | 203200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20230921 | 203100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20230921 | 203000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20230921 | 202900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20230921 | 202800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20230921 | 202700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20230921 | 202600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20230921 | 202500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20230921 | 202400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20230921 | 202300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20230921 | 202200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20230921 | 202100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20230921 | 202000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20230921 | 201900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20230921 | 201800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20230921 | 201700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20230921 | 201600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 5238 |
| 33 | 20230921 | 201500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20230921 | 201400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20230921 | 201300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20230921 | 201200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20230921 | 201100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20230921 | 201000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20230921 | 200900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20230921 | 200800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20230921 | 200700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20230921 | 200600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20230921 | 200500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20230921 | 200400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20230921 | 200300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20230921 | 200200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20230921 | 200100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20230921 | 200000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20230921 | 195900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20230921 | 195800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20230921 | 195700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20230921 | 195600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20230921 | 195500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20230921 | 195400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20230921 | 195300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20230921 | 195200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20230921 | 195100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20230921 | 195000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20230921 | 194900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20230921 | 194800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20230921 | 194700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20230921 | 194600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 5238 |
| 63 | 20230921 | 194500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20230921 | 194400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20230921 | 194300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20230921 | 194200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20230921 | 194100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20230921 | 194000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20230921 | 193900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20230921 | 193800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20230921 | 193700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20230921 | 193600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20230921 | 193500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20230921 | 193400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20230921 | 193300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20230921 | 193200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20230921 | 193100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20230921 | 193000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20230921 | 192900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20230921 | 192800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20230921 | 192700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20230921 | 192600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20230921 | 192500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20230921 | 192400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20230921 | 192300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20230921 | 192200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20230921 | 192100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20230921 | 192000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20230921 | 191900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20230921 | 191800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20230921 | 191700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20230921 | 191600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 5238 |
| 93 | 20230921 | 191500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20230921 | 191400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20230921 | 191300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20230921 | 191200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20230921 | 191100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20230921 | 191000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20230921 | 190900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20230921 | 190800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20230921 | 190700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20230921 | 190600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20230921 | 190500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20230921 | 190400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20230921 | 190300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20230921 | 190200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20230921 | 190100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20230921 | 190000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20230921 | 185900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20230921 | 185800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20230921 | 185700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20230921 | 185600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20230921 | 185500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20230921 | 185400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20230921 | 185300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20230921 | 185200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20230921 | 185100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20230921 | 185000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20230921 | 184900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20230921 | 184800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20230921 | 184700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20230921 | 184600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 5238 |
| 123 | 20230921 | 184500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20230921 | 184400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20230921 | 184300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20230921 | 184200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20230921 | 184100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20230921 | 184000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20230921 | 183900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20230921 | 183800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20230921 | 183700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20230921 | 183600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20230921 | 183500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20230921 | 183400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20230921 | 183300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20230921 | 183200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20230921 | 183100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20230921 | 183000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20230921 | 182900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20230921 | 182800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20230921 | 182700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20230921 | 182600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20230921 | 182500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20230921 | 182400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20230921 | 182300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20230921 | 182200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20230921 | 182100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20230921 | 182000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20230921 | 181900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20230921 | 181800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20230921 | 181700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20230921 | 181600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 5238 |
| 153 | 20230921 | 181500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20230921 | 181400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20230921 | 181300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20230921 | 181200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20230921 | 181100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20230921 | 181000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20230921 | 180900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20230921 | 180800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20230921 | 180700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20230921 | 180600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20230921 | 180500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20230921 | 180400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20230921 | 180300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20230921 | 180200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20230921 | 180100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20230921 | 180000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20230921 | 175900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20230921 | 175800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20230921 | 175700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20230921 | 175600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20230921 | 175500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20230921 | 175400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20230921 | 175300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20230921 | 175200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20230921 | 175100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20230921 | 175000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20230921 | 174900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20230921 | 174800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20230921 | 174700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20230921 | 174600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 5238 |
| 183 | 20230921 | 174500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20230921 | 174400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20230921 | 174300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20230921 | 174200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20230921 | 174100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20230921 | 174000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20230921 | 173900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20230921 | 173800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20230921 | 173700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20230921 | 173600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20230921 | 173500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20230921 | 173400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20230921 | 173300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20230921 | 173200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20230921 | 173100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20230921 | 173000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20230921 | 172900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20230921 | 172800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20230921 | 172700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20230921 | 172600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20230921 | 172500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20230921 | 172400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20230921 | 172300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20230921 | 172200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20230921 | 172100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20230921 | 172000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20230921 | 171900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20230921 | 171800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20230921 | 171700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20230921 | 171600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 5238 |
| 213 | 20230921 | 171500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20230921 | 171400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20230921 | 171300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20230921 | 171200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20230921 | 171100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20230921 | 171000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20230921 | 170900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20230921 | 170800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20230921 | 170700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20230921 | 170600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20230921 | 170500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20230921 | 170400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20230921 | 170300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20230921 | 170200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20230921 | 170100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20230921 | 170000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20230921 | 165900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20230921 | 165800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20230921 | 165700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20230921 | 165600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20230921 | 165500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 234 | 20230921 | 165400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 235 | 20230921 | 165300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 236 | 20230921 | 165200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 237 | 20230921 | 165100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 238 | 20230921 | 165000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 239 | 20230921 | 164900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 240 | 20230921 | 164800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 241 | 20230921 | 164700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 242 | 20230921 | 164600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 5238 |
| 243 | 20230921 | 164500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 244 | 20230921 | 164400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 245 | 20230921 | 164300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 246 | 20230921 | 164200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 247 | 20230921 | 164100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 248 | 20230921 | 164000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 249 | 20230921 | 163900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 250 | 20230921 | 163800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 251 | 20230921 | 163700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 252 | 20230921 | 163600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 253 | 20230921 | 163500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 254 | 20230921 | 163400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 255 | 20230921 | 163300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 256 | 20230921 | 163200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 257 | 20230921 | 163100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 258 | 20230921 | 163000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 259 | 20230921 | 162900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 260 | 20230921 | 162800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 261 | 20230921 | 162700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 262 | 20230921 | 162600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 263 | 20230921 | 162500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 264 | 20230921 | 162400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 265 | 20230921 | 162300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 266 | 20230921 | 162200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 267 | 20230921 | 162100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 268 | 20230921 | 162000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 269 | 20230921 | 161900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 270 | 20230921 | 161800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 271 | 20230921 | 161700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 272 | 20230921 | 161600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 5238 |
| 273 | 20230921 | 161500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 274 | 20230921 | 161400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 275 | 20230921 | 161300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 276 | 20230921 | 161200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 277 | 20230921 | 161100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 278 | 20230921 | 161000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 279 | 20230921 | 160900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 280 | 20230921 | 160800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 281 | 20230921 | 160700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 282 | 20230921 | 160600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 283 | 20230921 | 160500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 284 | 20230921 | 160400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 285 | 20230921 | 160300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 286 | 20230921 | 160200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 287 | 20230921 | 160100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 288 | 20230921 | 160000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 289 | 20230921 | 155900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 290 | 20230921 | 155800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 291 | 20230921 | 155700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 292 | 20230921 | 155600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 293 | 20230921 | 155500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 294 | 20230921 | 155400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 295 | 20230921 | 155300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 296 | 20230921 | 155200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 297 | 20230921 | 155100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 298 | 20230921 | 155000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 299 | 20230921 | 154900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 300 | 20230921 | 154800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 301 | 20230921 | 154700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 302 | 20230921 | 154600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 5238 |
| 303 | 20230921 | 154500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 304 | 20230921 | 154400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 305 | 20230921 | 154300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 306 | 20230921 | 154200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 307 | 20230921 | 154100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 308 | 20230921 | 154000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 309 | 20230921 | 153900 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 310 | 20230921 | 153800 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 311 | 20230921 | 153700 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 312 | 20230921 | 153600 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 313 | 20230921 | 153500 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 314 | 20230921 | 153400 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 315 | 20230921 | 153300 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 316 | 20230921 | 153200 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 317 | 20230921 | 153100 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 318 | 20230921 | 153000 | 1507724945 | 3780 | 3780 | 3780 | 3780 | 5238 |
| 319 | 20230921 | 152900 | 1487925305 | 3775 | 3775 | 3775 | 3775 | 0 |
| 320 | 20230921 | 152800 | 1487925305 | 3775 | 3775 | 3775 | 3775 | 0 |
| 321 | 20230921 | 152700 | 1487925305 | 3775 | 3775 | 3775 | 3775 | 0 |
| 322 | 20230921 | 152600 | 1487925305 | 3775 | 3775 | 3775 | 3775 | 0 |
| 323 | 20230921 | 152500 | 1487925305 | 3775 | 3775 | 3775 | 3775 | 0 |
| 324 | 20230921 | 152400 | 1487925305 | 3775 | 3775 | 3775 | 3775 | 0 |
| 325 | 20230921 | 152300 | 1487925305 | 3775 | 3775 | 3775 | 3775 | 0 |
| 326 | 20230921 | 152200 | 1487925305 | 3775 | 3775 | 3775 | 3775 | 0 |
| 327 | 20230921 | 152100 | 1487925305 | 3775 | 3775 | 3775 | 3775 | 0 |
| 328 | 20230921 | 152000 | 1487925305 | 3775 | 3775 | 3775 | 3775 | 0 |
| 329 | 20230921 | 151900 | 1487925305 | 3775 | 3790 | 3800 | 3775 | 6377 |
| 330 | 20230921 | 151800 | 1463830530 | 3785 | 3800 | 3800 | 3785 | 538 |
| 331 | 20230921 | 151700 | 1461787615 | 3790 | 3800 | 3800 | 3785 | 1720 |
| 332 | 20230921 | 151600 | 1455273760 | 3790 | 3795 | 3795 | 3790 | 3052 |
| 333 | 20230921 | 151500 | 1443706325 | 3795 | 3800 | 3800 | 3795 | 1661 |
| 334 | 20230921 | 151400 | 1437401870 | 3800 | 3800 | 3815 | 3800 | 399 |
| 335 | 20230921 | 151300 | 1435883390 | 3815 | 3795 | 3815 | 3795 | 944 |
| 336 | 20230921 | 151200 | 1432300510 | 3795 | 3795 | 3795 | 3795 | 153 |
| 337 | 20230921 | 151100 | 1431719875 | 3790 | 3795 | 3795 | 3790 | 3881 |
| 338 | 20230921 | 151000 | 1417002050 | 3795 | 3790 | 3795 | 3790 | 3917 |
| 339 | 20230921 | 150900 | 1402153620 | 3790 | 3795 | 3795 | 3790 | 4534 |
| 340 | 20230921 | 150800 | 1384949505 | 3805 | 3800 | 3805 | 3800 | 339 |
| 341 | 20230921 | 150700 | 1383661120 | 3795 | 3800 | 3800 | 3795 | 869 |
| 342 | 20230921 | 150600 | 1380361610 | 3795 | 3810 | 3810 | 3795 | 1422 |
| 343 | 20230921 | 150500 | 1374954150 | 3815 | 3810 | 3815 | 3810 | 607 |
| 344 | 20230921 | 150400 | 1372641445 | 3815 | 3810 | 3815 | 3810 | 1738 |
| 345 | 20230921 | 150300 | 1366019655 | 3810 | 3815 | 3815 | 3810 | 780 |
| 346 | 20230921 | 150200 | 1363047825 | 3810 | 3810 | 3815 | 3810 | 2002 |
| 347 | 20230921 | 150100 | 1355420195 | 3810 | 3815 | 3815 | 3805 | 1506 |
| 348 | 20230921 | 150000 | 1349686935 | 3815 | 3820 | 3820 | 3815 | 836 |
| 349 | 20230921 | 145900 | 1346493670 | 3820 | 3805 | 3820 | 3805 | 258 |
| 350 | 20230921 | 145800 | 1345510830 | 3800 | 3820 | 3820 | 3800 | 53 |
| 351 | 20230921 | 145700 | 1345309370 | 3820 | 3795 | 3820 | 3795 | 123 |
| 352 | 20230921 | 145600 | 1344842335 | 3795 | 3810 | 3810 | 3795 | 6477 |
| 353 | 20230921 | 145500 | 1320227805 | 3810 | 3810 | 3810 | 3810 | 730 |
| 354 | 20230921 | 145400 | 1317446505 | 3810 | 3820 | 3820 | 3810 | 1339 |
| 355 | 20230921 | 145300 | 1312339670 | 3820 | 3820 | 3820 | 3820 | 15 |
| 356 | 20230921 | 145200 | 1312282370 | 3810 | 3820 | 3820 | 3810 | 1116 |
| 357 | 20230921 | 145100 | 1308027250 | 3820 | 3825 | 3825 | 3820 | 661 |
| 358 | 20230921 | 145000 | 1305500540 | 3830 | 3830 | 3830 | 3830 | 2 |
| 359 | 20230921 | 144900 | 1305492880 | 3820 | 3820 | 3820 | 3820 | 21 |
| 360 | 20230921 | 144800 | 1305412660 | 3820 | 3835 | 3840 | 3820 | 839 |
| 361 | 20230921 | 144700 | 1302201780 | 3840 | 3840 | 3840 | 3840 | 0 |
| 362 | 20230921 | 144600 | 1302201780 | 3840 | 3840 | 3840 | 3835 | 48 |
| 363 | 20230921 | 144500 | 1302017510 | 3825 | 3840 | 3840 | 3825 | 599 |
| 364 | 20230921 | 144400 | 1299722290 | 3835 | 3835 | 3835 | 3835 | 261 |
| 365 | 20230921 | 144300 | 1298721355 | 3830 | 3830 | 3830 | 3830 | 86 |
| 366 | 20230921 | 144200 | 1298391975 | 3835 | 3835 | 3835 | 3835 | 8 |
| 367 | 20230921 | 144100 | 1298361295 | 3840 | 3840 | 3840 | 3840 | 0 |
| 368 | 20230921 | 144000 | 1298361295 | 3840 | 3840 | 3840 | 3840 | 100 |
| 369 | 20230921 | 143900 | 1297977295 | 3835 | 3835 | 3840 | 3835 | 689 |
| 370 | 20230921 | 143800 | 1295334925 | 3840 | 3835 | 3840 | 3835 | 339 |
| 371 | 20230921 | 143700 | 1294034740 | 3830 | 3830 | 3830 | 3830 | 600 |
| 372 | 20230921 | 143600 | 1291736740 | 3830 | 3830 | 3830 | 3830 | 239 |
| 373 | 20230921 | 143500 | 1290821370 | 3835 | 3830 | 3835 | 3830 | 102 |
| 374 | 20230921 | 143400 | 1290430700 | 3835 | 3830 | 3835 | 3830 | 22 |
| 375 | 20230921 | 143300 | 1290346430 | 3810 | 3810 | 3810 | 3810 | 100 |
| 376 | 20230921 | 143200 | 1289965430 | 3805 | 3805 | 3805 | 3805 | 0 |
| 377 | 20230921 | 143100 | 1289965430 | 3805 | 3815 | 3815 | 3805 | 2050 |
| 378 | 20230921 | 143000 | 1282164680 | 3815 | 3810 | 3815 | 3800 | 2981 |
| 379 | 20230921 | 142900 | 1270824175 | 3815 | 3820 | 3820 | 3810 | 3320 |
| 380 | 20230921 | 142800 | 1258164555 | 3815 | 3815 | 3815 | 3815 | 97 |
| 381 | 20230921 | 142700 | 1257794500 | 3810 | 3810 | 3810 | 3810 | 1 |
| 382 | 20230921 | 142600 | 1257790690 | 3810 | 3835 | 3835 | 3810 | 971 |
| 383 | 20230921 | 142500 | 1254084505 | 3825 | 3825 | 3825 | 3825 | 30 |
| 384 | 20230921 | 142400 | 1253969755 | 3835 | 3835 | 3835 | 3835 | 339 |
| 385 | 20230921 | 142300 | 1252669690 | 3835 | 3835 | 3835 | 3835 | 11 |
| 386 | 20230921 | 142200 | 1252627505 | 3820 | 3820 | 3820 | 3820 | 0 |
| 387 | 20230921 | 142100 | 1252627505 | 3820 | 3820 | 3820 | 3820 | 47 |
| 388 | 20230921 | 142000 | 1252447965 | 3820 | 3830 | 3830 | 3820 | 1026 |
| 389 | 20230921 | 141900 | 1248523615 | 3835 | 3835 | 3835 | 3835 | 0 |
| 390 | 20230921 | 141800 | 1248523615 | 3835 | 3835 | 3835 | 3835 | 0 |
| 391 | 20230921 | 141700 | 1248523615 | 3835 | 3835 | 3835 | 3835 | 0 |
| 392 | 20230921 | 141600 | 1248523615 | 3835 | 3835 | 3835 | 3835 | 349 |
| 393 | 20230921 | 141500 | 1247185200 | 3840 | 3840 | 3840 | 3840 | 301 |
| 394 | 20230921 | 141400 | 1246029360 | 3840 | 3840 | 3840 | 3840 | 0 |
| 395 | 20230921 | 141300 | 1246029360 | 3840 | 3835 | 3840 | 3835 | 404 |
| 396 | 20230921 | 141200 | 1244478330 | 3835 | 3835 | 3835 | 3835 | 31 |
| 397 | 20230921 | 141100 | 1244359445 | 3835 | 3835 | 3835 | 3835 | 0 |
| 398 | 20230921 | 141000 | 1244359445 | 3835 | 3835 | 3835 | 3835 | 247 |
| 399 | 20230921 | 140900 | 1243412200 | 3830 | 3830 | 3830 | 3830 | 161 |
| 400 | 20230921 | 140800 | 1242795570 | 3830 | 3830 | 3830 | 3830 | 0 |
| 401 | 20230921 | 140700 | 1242795570 | 3830 | 3830 | 3830 | 3830 | 0 |
| 402 | 20230921 | 140600 | 1242795570 | 3830 | 3830 | 3830 | 3830 | 0 |
| 403 | 20230921 | 140500 | 1242795570 | 3830 | 3825 | 3830 | 3825 | 479 |
| 404 | 20230921 | 140400 | 1240962550 | 3830 | 3830 | 3830 | 3830 | 0 |
| 405 | 20230921 | 140300 | 1240962550 | 3830 | 3830 | 3830 | 3830 | 0 |
| 406 | 20230921 | 140200 | 1240962550 | 3830 | 3825 | 3830 | 3825 | 338 |
| 407 | 20230921 | 140100 | 1239668510 | 3825 | 3825 | 3825 | 3825 | 0 |
| 408 | 20230921 | 140000 | 1239668510 | 3825 | 3825 | 3825 | 3825 | 100 |
| 409 | 20230921 | 135900 | 1239286010 | 3825 | 3820 | 3825 | 3820 | 606 |
| 410 | 20230921 | 135800 | 1236969060 | 3820 | 3825 | 3825 | 3820 | 448 |
| 411 | 20230921 | 135700 | 1235256010 | 3825 | 3825 | 3825 | 3825 | 2 |
| 412 | 20230921 | 135600 | 1235248360 | 3825 | 3825 | 3825 | 3825 | 336 |
| 413 | 20230921 | 135500 | 1233963160 | 3820 | 3820 | 3820 | 3820 | 1 |
| 414 | 20230921 | 135400 | 1233959340 | 3825 | 3825 | 3825 | 3825 | 100 |
| 415 | 20230921 | 135300 | 1233576840 | 3810 | 3810 | 3810 | 3810 | 50 |
| 416 | 20230921 | 135200 | 1233386340 | 3805 | 3815 | 3815 | 3805 | 2549 |
| 417 | 20230921 | 135100 | 1223673850 | 3810 | 3810 | 3810 | 3810 | 0 |
| 418 | 20230921 | 135000 | 1223673850 | 3810 | 3825 | 3825 | 3810 | 1391 |
| 419 | 20230921 | 134900 | 1218368910 | 3830 | 3830 | 3830 | 3830 | 339 |
| 420 | 20230921 | 134800 | 1217070540 | 3835 | 3835 | 3835 | 3835 | 1 |
| 421 | 20230921 | 134700 | 1217066705 | 3835 | 3835 | 3835 | 3835 | 0 |
| 422 | 20230921 | 134600 | 1217066705 | 3835 | 3835 | 3835 | 3835 | 338 |
| 423 | 20230921 | 134500 | 1215770475 | 3815 | 3815 | 3815 | 3815 | 0 |
| 424 | 20230921 | 134400 | 1215770475 | 3815 | 3815 | 3815 | 3815 | 0 |
| 425 | 20230921 | 134300 | 1215770475 | 3815 | 3815 | 3815 | 3815 | 20 |
| 426 | 20230921 | 134200 | 1215694175 | 3815 | 3810 | 3815 | 3810 | 79 |
| 427 | 20230921 | 134100 | 1215392985 | 3810 | 3820 | 3820 | 3810 | 999 |
| 428 | 20230921 | 134000 | 1211580875 | 3830 | 3830 | 3830 | 3830 | 0 |
| 429 | 20230921 | 133900 | 1211580875 | 3830 | 3840 | 3840 | 3830 | 15 |
| 430 | 20230921 | 133800 | 1211523325 | 3815 | 3830 | 3830 | 3815 | 200 |
| 431 | 20230921 | 133700 | 1210757655 | 3820 | 3820 | 3820 | 3820 | 200 |
| 432 | 20230921 | 133600 | 1209993655 | 3825 | 3835 | 3835 | 3825 | 616 |
| 433 | 20230921 | 133500 | 1207634065 | 3840 | 3840 | 3840 | 3840 | 21 |
| 434 | 20230921 | 133400 | 1207553425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 435 | 20230921 | 133300 | 1207553425 | 3840 | 3840 | 3840 | 3840 | 210 |
| 436 | 20230921 | 133200 | 1206747025 | 3840 | 3840 | 3840 | 3840 | 21 |
| 437 | 20230921 | 133100 | 1206666385 | 3840 | 3840 | 3840 | 3840 | 0 |
| 438 | 20230921 | 133000 | 1206666385 | 3840 | 3835 | 3845 | 3835 | 590 |
| 439 | 20230921 | 132900 | 1204401085 | 3840 | 3835 | 3840 | 3835 | 1025 |
| 440 | 20230921 | 132800 | 1200465360 | 3825 | 3825 | 3825 | 3825 | 46 |
| 441 | 20230921 | 132700 | 1200289410 | 3810 | 3810 | 3810 | 3810 | 0 |
| 442 | 20230921 | 132600 | 1200289410 | 3810 | 3810 | 3810 | 3810 | 0 |
| 443 | 20230921 | 132500 | 1200289410 | 3810 | 3810 | 3810 | 3810 | 0 |
| 444 | 20230921 | 132400 | 1200289410 | 3810 | 3810 | 3810 | 3810 | 0 |
| 445 | 20230921 | 132300 | 1200289410 | 3810 | 3815 | 3815 | 3810 | 2628 |
| 446 | 20230921 | 132200 | 1190275155 | 3815 | 3820 | 3820 | 3815 | 1031 |
| 447 | 20230921 | 132100 | 1186339145 | 3815 | 3815 | 3815 | 3815 | 0 |
| 448 | 20230921 | 132000 | 1186339145 | 3815 | 3830 | 3830 | 3815 | 1451 |
| 449 | 20230921 | 131900 | 1180795125 | 3830 | 3845 | 3845 | 3830 | 2351 |
| 450 | 20230921 | 131800 | 1171781480 | 3835 | 3840 | 3840 | 3835 | 1775 |
| 451 | 20230921 | 131700 | 1164973045 | 3840 | 3850 | 3850 | 3840 | 282 |
| 452 | 20230921 | 131600 | 1163888855 | 3850 | 3860 | 3860 | 3850 | 313 |
| 453 | 20230921 | 131500 | 1162683675 | 3860 | 3855 | 3860 | 3855 | 338 |
| 454 | 20230921 | 131400 | 1161380495 | 3850 | 3860 | 3865 | 3850 | 411 |
| 455 | 20230921 | 131300 | 1159792110 | 3850 | 3850 | 3850 | 3850 | 200 |
| 456 | 20230921 | 131200 | 1159022110 | 3850 | 3850 | 3850 | 3850 | 0 |
| 457 | 20230921 | 131100 | 1159022110 | 3850 | 3850 | 3850 | 3850 | 0 |
| 458 | 20230921 | 131000 | 1159022110 | 3850 | 3845 | 3850 | 3845 | 339 |
| 459 | 20230921 | 130900 | 1157718570 | 3840 | 3845 | 3845 | 3840 | 305 |
| 460 | 20230921 | 130800 | 1156547345 | 3845 | 3845 | 3845 | 3845 | 0 |
| 461 | 20230921 | 130700 | 1156547345 | 3845 | 3850 | 3850 | 3845 | 351 |
| 462 | 20230921 | 130600 | 1155197690 | 3840 | 3850 | 3850 | 3840 | 308 |
| 463 | 20230921 | 130500 | 1154012970 | 3850 | 3840 | 3850 | 3840 | 501 |
| 464 | 20230921 | 130400 | 1152089120 | 3840 | 3840 | 3840 | 3840 | 1299 |
| 465 | 20230921 | 130300 | 1147100960 | 3840 | 3845 | 3845 | 3840 | 1059 |
| 466 | 20230921 | 130200 | 1143032715 | 3840 | 3850 | 3850 | 3840 | 820 |
| 467 | 20230921 | 130100 | 1139883715 | 3845 | 3845 | 3845 | 3845 | 11 |
| 468 | 20230921 | 130000 | 1139841420 | 3845 | 3845 | 3845 | 3845 | 2 |
| 469 | 20230921 | 125900 | 1139833730 | 3850 | 3850 | 3850 | 3850 | 338 |
| 470 | 20230921 | 125800 | 1138532430 | 3855 | 3855 | 3855 | 3855 | 1 |
| 471 | 20230921 | 125700 | 1138528575 | 3855 | 3850 | 3855 | 3850 | 338 |
| 472 | 20230921 | 125600 | 1137225960 | 3850 | 3850 | 3850 | 3850 | 8 |
| 473 | 20230921 | 125500 | 1137195160 | 3850 | 3850 | 3850 | 3850 | 3 |
| 474 | 20230921 | 125400 | 1137183610 | 3850 | 3865 | 3865 | 3850 | 494 |
| 475 | 20230921 | 125300 | 1135280055 | 3870 | 3845 | 3875 | 3845 | 218 |
| 476 | 20230921 | 125200 | 1134437830 | 3860 | 3860 | 3860 | 3860 | 1480 |
| 477 | 20230921 | 125100 | 1128725030 | 3860 | 3860 | 3860 | 3860 | 766 |
| 478 | 20230921 | 125000 | 1125768270 | 3860 | 3860 | 3860 | 3860 | 250 |
| 479 | 20230921 | 124900 | 1124803270 | 3860 | 3845 | 3860 | 3845 | 50 |
| 480 | 20230921 | 124800 | 1124610885 | 3845 | 3860 | 3860 | 3845 | 1058 |
| 481 | 20230921 | 124700 | 1120535170 | 3860 | 3845 | 3860 | 3845 | 77 |
| 482 | 20230921 | 124600 | 1120238790 | 3845 | 3845 | 3845 | 3845 | 100 |
| 483 | 20230921 | 124500 | 1119854290 | 3850 | 3845 | 3850 | 3845 | 533 |
| 484 | 20230921 | 124400 | 1117804850 | 3845 | 3835 | 3845 | 3835 | 124 |
| 485 | 20230921 | 124300 | 1117329200 | 3840 | 3840 | 3840 | 3840 | 0 |
| 486 | 20230921 | 124200 | 1117329200 | 3840 | 3840 | 3845 | 3835 | 1819 |
| 487 | 20230921 | 124100 | 1110338665 | 3845 | 3845 | 3845 | 3845 | 0 |
| 488 | 20230921 | 124000 | 1110338665 | 3845 | 3845 | 3845 | 3840 | 485 |
| 489 | 20230921 | 123900 | 1108476165 | 3840 | 3840 | 3845 | 3840 | 135 |
| 490 | 20230921 | 123800 | 1107957735 | 3830 | 3835 | 3835 | 3825 | 378 |
| 491 | 20230921 | 123700 | 1106510865 | 3845 | 3845 | 3845 | 3845 | 11 |
| 492 | 20230921 | 123600 | 1106468570 | 3845 | 3840 | 3845 | 3840 | 24 |
| 493 | 20230921 | 123500 | 1106376360 | 3830 | 3830 | 3830 | 3830 | 102 |
| 494 | 20230921 | 123400 | 1105985700 | 3830 | 3830 | 3830 | 3830 | 342 |
| 495 | 20230921 | 123300 | 1104675840 | 3845 | 3845 | 3845 | 3845 | 41 |
| 496 | 20230921 | 123200 | 1104518195 | 3830 | 3830 | 3830 | 3830 | 339 |
| 497 | 20230921 | 123100 | 1103219825 | 3845 | 3820 | 3845 | 3820 | 205 |
| 498 | 20230921 | 123000 | 1102435310 | 3820 | 3820 | 3820 | 3820 | 0 |
| 499 | 20230921 | 122900 | 1102435310 | 3820 | 3820 | 3820 | 3820 | 394 |
| 500 | 20230921 | 122800 | 1100930230 | 3810 | 3810 | 3810 | 3810 | 0 |
| 501 | 20230921 | 122700 | 1100930230 | 3810 | 3810 | 3810 | 3810 | 0 |
| 502 | 20230921 | 122600 | 1100930230 | 3810 | 3830 | 3830 | 3810 | 13 |
| 503 | 20230921 | 122500 | 1100880460 | 3810 | 3825 | 3825 | 3810 | 1107 |
| 504 | 20230921 | 122400 | 1096649945 | 3830 | 3830 | 3830 | 3830 | 25 |
| 505 | 20230921 | 122300 | 1096554195 | 3845 | 3845 | 3845 | 3845 | 0 |
| 506 | 20230921 | 122200 | 1096554195 | 3845 | 3845 | 3845 | 3830 | 623 |
| 507 | 20230921 | 122100 | 1094166395 | 3835 | 3835 | 3835 | 3835 | 300 |
| 508 | 20230921 | 122000 | 1093015895 | 3820 | 3815 | 3845 | 3815 | 385 |
| 509 | 20230921 | 121900 | 1091541145 | 3820 | 3820 | 3820 | 3820 | 0 |
| 510 | 20230921 | 121800 | 1091541145 | 3820 | 3820 | 3820 | 3820 | 0 |
| 511 | 20230921 | 121700 | 1091541145 | 3820 | 3820 | 3820 | 3820 | 101 |
| 512 | 20230921 | 121600 | 1091155325 | 3800 | 3820 | 3820 | 3800 | 1944 |
| 513 | 20230921 | 121500 | 1083764515 | 3800 | 3800 | 3800 | 3800 | 1711 |
| 514 | 20230921 | 121400 | 1077262715 | 3820 | 3825 | 3825 | 3800 | 6175 |
| 515 | 20230921 | 121300 | 1053729010 | 3825 | 3825 | 3825 | 3825 | 3005 |
| 516 | 20230921 | 121200 | 1042234885 | 3840 | 3840 | 3840 | 3840 | 260 |
| 517 | 20230921 | 121100 | 1041236485 | 3830 | 3835 | 3835 | 3830 | 246 |
| 518 | 20230921 | 121000 | 1040293500 | 3825 | 3825 | 3825 | 3825 | 100 |
| 519 | 20230921 | 120900 | 1039911000 | 3825 | 3825 | 3825 | 3825 | 0 |
| 520 | 20230921 | 120800 | 1039911000 | 3825 | 3845 | 3845 | 3825 | 5361 |
| 521 | 20230921 | 120700 | 1019345390 | 3845 | 3845 | 3850 | 3845 | 409 |
| 522 | 20230921 | 120600 | 1017771090 | 3845 | 3845 | 3845 | 3845 | 150 |
| 523 | 20230921 | 120500 | 1017194340 | 3845 | 3845 | 3845 | 3845 | 800 |
| 524 | 20230921 | 120400 | 1014118340 | 3850 | 3855 | 3875 | 3850 | 48 |
| 525 | 20230921 | 120300 | 1013933205 | 3850 | 3850 | 3850 | 3850 | 346 |
| 526 | 20230921 | 120200 | 1012601105 | 3850 | 3850 | 3850 | 3850 | 323 |
| 527 | 20230921 | 120100 | 1011357555 | 3855 | 3855 | 3855 | 3855 | 339 |
| 528 | 20230921 | 120000 | 1010050710 | 3860 | 3845 | 3860 | 3845 | 18 |
| 529 | 20230921 | 115900 | 1009981455 | 3850 | 3850 | 3850 | 3850 | 127 |
| 530 | 20230921 | 115800 | 1009492505 | 3850 | 3850 | 3850 | 3850 | 23 |
| 531 | 20230921 | 115700 | 1009403955 | 3845 | 3850 | 3850 | 3845 | 3867 |
| 532 | 20230921 | 115600 | 994530385 | 3850 | 3850 | 3850 | 3850 | 0 |
| 533 | 20230921 | 115500 | 994530385 | 3850 | 3850 | 3850 | 3850 | 0 |
| 534 | 20230921 | 115400 | 994530385 | 3850 | 3850 | 3850 | 3850 | 509 |
| 535 | 20230921 | 115300 | 992570735 | 3845 | 3860 | 3860 | 3845 | 2299 |
| 536 | 20230921 | 115200 | 983718325 | 3865 | 3865 | 3865 | 3865 | 327 |
| 537 | 20230921 | 115100 | 982454470 | 3880 | 3880 | 3880 | 3880 | 2 |
| 538 | 20230921 | 115000 | 982446710 | 3880 | 3865 | 3880 | 3865 | 341 |
| 539 | 20230921 | 114900 | 981128715 | 3860 | 3860 | 3860 | 3860 | 15 |
| 540 | 20230921 | 114800 | 981070815 | 3850 | 3850 | 3860 | 3850 | 641 |
| 541 | 20230921 | 114700 | 978599965 | 3850 | 3860 | 3860 | 3850 | 272 |
| 542 | 20230921 | 114600 | 977552045 | 3855 | 3860 | 3860 | 3855 | 1508 |
| 543 | 20230921 | 114500 | 971738685 | 3860 | 3865 | 3865 | 3860 | 438 |
| 544 | 20230921 | 114400 | 970046265 | 3885 | 3885 | 3885 | 3885 | 0 |
| 545 | 20230921 | 114300 | 970046265 | 3885 | 3855 | 3885 | 3855 | 250 |
| 546 | 20230921 | 114200 | 969078200 | 3855 | 3850 | 3855 | 3850 | 11 |
| 547 | 20230921 | 114100 | 969035805 | 3855 | 3860 | 3860 | 3855 | 778 |
| 548 | 20230921 | 114000 | 966036565 | 3860 | 3860 | 3860 | 3855 | 974 |
| 549 | 20230921 | 113900 | 962278225 | 3865 | 3865 | 3875 | 3865 | 546 |
| 550 | 20230921 | 113800 | 960167925 | 3865 | 3875 | 3875 | 3865 | 106 |
| 551 | 20230921 | 113700 | 959757235 | 3875 | 3860 | 3875 | 3860 | 564 |
| 552 | 20230921 | 113600 | 957579535 | 3855 | 3855 | 3855 | 3855 | 22 |
| 553 | 20230921 | 113500 | 957494725 | 3870 | 3870 | 3870 | 3870 | 0 |
| 554 | 20230921 | 113400 | 957494725 | 3870 | 3870 | 3870 | 3850 | 2369 |
| 555 | 20230921 | 113300 | 948352505 | 3870 | 3875 | 3875 | 3870 | 1537 |
| 556 | 20230921 | 113200 | 942399575 | 3875 | 3890 | 3890 | 3875 | 5147 |
| 557 | 20230921 | 113100 | 922430255 | 3890 | 3900 | 3900 | 3890 | 1545 |
| 558 | 20230921 | 113000 | 916410035 | 3900 | 3900 | 3900 | 3900 | 100 |
| 559 | 20230921 | 112900 | 916020035 | 3900 | 3900 | 3900 | 3900 | 718 |
| 560 | 20230921 | 112800 | 913219835 | 3895 | 3895 | 3895 | 3895 | 44 |
| 561 | 20230921 | 112700 | 913048455 | 3895 | 3930 | 3930 | 3895 | 4596 |
| 562 | 20230921 | 112600 | 895123045 | 3905 | 3930 | 3930 | 3905 | 131 |
| 563 | 20230921 | 112500 | 894610965 | 3930 | 3905 | 3930 | 3905 | 52 |
| 564 | 20230921 | 112400 | 894407880 | 3905 | 3905 | 3905 | 3905 | 4 |
| 565 | 20230921 | 112300 | 894392260 | 3905 | 3905 | 3905 | 3905 | 161 |
| 566 | 20230921 | 112200 | 893763555 | 3905 | 3905 | 3905 | 3905 | 46 |
| 567 | 20230921 | 112100 | 893583925 | 3905 | 3915 | 3915 | 3900 | 1070 |
| 568 | 20230921 | 112000 | 889404685 | 3915 | 3915 | 3920 | 3915 | 357 |
| 569 | 20230921 | 111900 | 888005925 | 3920 | 3940 | 3940 | 3920 | 822 |
| 570 | 20230921 | 111800 | 884781195 | 3940 | 3935 | 3945 | 3915 | 1804 |
| 571 | 20230921 | 111700 | 877685030 | 3935 | 3935 | 3935 | 3915 | 4816 |
| 572 | 20230921 | 111600 | 858796375 | 3930 | 3945 | 3950 | 3930 | 3991 |
| 573 | 20230921 | 111500 | 843056445 | 3945 | 3935 | 3945 | 3935 | 1150 |
| 574 | 20230921 | 111400 | 838530175 | 3950 | 3945 | 3950 | 3945 | 720 |
| 575 | 20230921 | 111300 | 835689750 | 3945 | 3945 | 3950 | 3935 | 3449 |
| 576 | 20230921 | 111200 | 822074385 | 3950 | 3915 | 3950 | 3915 | 13750 |
| 577 | 20230921 | 111100 | 768002920 | 3915 | 3900 | 3915 | 3895 | 6504 |
| 578 | 20230921 | 111000 | 742577105 | 3905 | 3905 | 3905 | 3900 | 2470 |
| 579 | 20230921 | 110900 | 732935920 | 3905 | 3900 | 3905 | 3900 | 2913 |
| 580 | 20230921 | 110800 | 721575210 | 3900 | 3895 | 3900 | 3895 | 359 |
| 581 | 20230921 | 110700 | 720176895 | 3900 | 3900 | 3900 | 3895 | 838 |
| 582 | 20230921 | 110600 | 716908910 | 3900 | 3895 | 3900 | 3895 | 2522 |
| 583 | 20230921 | 110500 | 707081815 | 3895 | 3880 | 3895 | 3880 | 146 |
| 584 | 20230921 | 110400 | 706513905 | 3895 | 3895 | 3895 | 3895 | 28 |
| 585 | 20230921 | 110300 | 706404845 | 3895 | 3890 | 3895 | 3875 | 1503 |
| 586 | 20230921 | 110200 | 700559315 | 3890 | 3880 | 3890 | 3870 | 2380 |
| 587 | 20230921 | 110100 | 691326170 | 3875 | 3885 | 3885 | 3875 | 453 |
| 588 | 20230921 | 110000 | 689569715 | 3875 | 3885 | 3885 | 3875 | 271 |
| 589 | 20230921 | 105900 | 688518990 | 3875 | 3875 | 3875 | 3875 | 0 |
| 590 | 20230921 | 105800 | 688518990 | 3875 | 3885 | 3885 | 3875 | 243 |
| 591 | 20230921 | 105700 | 687577345 | 3870 | 3885 | 3885 | 3870 | 1875 |
| 592 | 20230921 | 105600 | 680312140 | 3890 | 3885 | 3890 | 3885 | 732 |
| 593 | 20230921 | 105500 | 677465910 | 3890 | 3875 | 3890 | 3875 | 1288 |
| 594 | 20230921 | 105400 | 672464020 | 3880 | 3885 | 3890 | 3880 | 1830 |
| 595 | 20230921 | 105300 | 665362970 | 3890 | 3885 | 3890 | 3885 | 36 |
| 596 | 20230921 | 105200 | 665223030 | 3880 | 3885 | 3885 | 3880 | 667 |
| 597 | 20230921 | 105100 | 662635060 | 3875 | 3875 | 3875 | 3875 | 119 |
| 598 | 20230921 | 105000 | 662173935 | 3870 | 3875 | 3875 | 3870 | 693 |
| 599 | 20230921 | 104900 | 659491810 | 3875 | 3885 | 3885 | 3875 | 507 |
| 600 | 20230921 | 104800 | 657527155 | 3885 | 3870 | 3885 | 3870 | 2075 |
| 601 | 20230921 | 104700 | 649496530 | 3870 | 3870 | 3870 | 3870 | 10 |
| 602 | 20230921 | 104600 | 649457830 | 3870 | 3885 | 3885 | 3870 | 307 |
| 603 | 20230921 | 104500 | 648265705 | 3890 | 3885 | 3890 | 3885 | 102 |
| 604 | 20230921 | 104400 | 647869425 | 3890 | 3880 | 3890 | 3875 | 1671 |
| 605 | 20230921 | 104300 | 641391995 | 3880 | 3890 | 3890 | 3880 | 1815 |
| 606 | 20230921 | 104200 | 634340855 | 3890 | 3885 | 3890 | 3885 | 304 |
| 607 | 20230921 | 104100 | 633159725 | 3890 | 3885 | 3890 | 3885 | 1156 |
| 608 | 20230921 | 104000 | 628663460 | 3885 | 3885 | 3885 | 3885 | 500 |
| 609 | 20230921 | 103900 | 626720960 | 3895 | 3890 | 3895 | 3860 | 2111 |
| 610 | 20230921 | 103800 | 618517375 | 3895 | 3890 | 3900 | 3890 | 486 |
| 611 | 20230921 | 103700 | 616625135 | 3890 | 3880 | 3890 | 3880 | 829 |
| 612 | 20230921 | 103600 | 613407365 | 3880 | 3880 | 3880 | 3875 | 1372 |
| 613 | 20230921 | 103500 | 608087545 | 3880 | 3850 | 3880 | 3850 | 873 |
| 614 | 20230921 | 103400 | 604723935 | 3850 | 3845 | 3880 | 3845 | 1449 |
| 615 | 20230921 | 103300 | 599124070 | 3870 | 3875 | 3875 | 3845 | 2485 |
| 616 | 20230921 | 103200 | 589528640 | 3875 | 3875 | 3875 | 3870 | 141 |
| 617 | 20230921 | 103100 | 588982510 | 3870 | 3850 | 3875 | 3845 | 2039 |
| 618 | 20230921 | 103000 | 581095395 | 3850 | 3885 | 3885 | 3850 | 2917 |
| 619 | 20230921 | 102900 | 569809320 | 3900 | 3905 | 3910 | 3890 | 352 |
| 620 | 20230921 | 102800 | 568435645 | 3910 | 3900 | 3910 | 3900 | 3864 |
| 621 | 20230921 | 102700 | 553353315 | 3900 | 3905 | 3905 | 3875 | 5129 |
| 622 | 20230921 | 102600 | 533387340 | 3910 | 3910 | 3920 | 3900 | 5976 |
| 623 | 20230921 | 102500 | 509988080 | 3915 | 3910 | 3920 | 3900 | 5901 |
| 624 | 20230921 | 102400 | 486896980 | 3910 | 3895 | 3910 | 3895 | 10780 |
| 625 | 20230921 | 102300 | 444842845 | 3895 | 3860 | 3895 | 3860 | 9100 |
| 626 | 20230921 | 102200 | 409539400 | 3860 | 3865 | 3865 | 3860 | 1092 |
| 627 | 20230921 | 102100 | 405322855 | 3865 | 3855 | 3865 | 3850 | 731 |
| 628 | 20230921 | 102000 | 402504325 | 3855 | 3855 | 3855 | 3855 | 405 |
| 629 | 20230921 | 101900 | 400943050 | 3860 | 3855 | 3860 | 3855 | 154 |
| 630 | 20230921 | 101800 | 400349365 | 3855 | 3855 | 3855 | 3855 | 10 |
| 631 | 20230921 | 101700 | 400310815 | 3845 | 3845 | 3845 | 3845 | 956 |
| 632 | 20230921 | 101600 | 396634995 | 3860 | 3845 | 3860 | 3835 | 473 |
| 633 | 20230921 | 101500 | 394817850 | 3860 | 3845 | 3860 | 3845 | 350 |
| 634 | 20230921 | 101400 | 393470540 | 3835 | 3835 | 3835 | 3835 | 0 |
| 635 | 20230921 | 101300 | 393470540 | 3835 | 3850 | 3855 | 3835 | 647 |
| 636 | 20230921 | 101200 | 390981210 | 3855 | 3850 | 3855 | 3850 | 35 |
| 637 | 20230921 | 101100 | 390846310 | 3855 | 3855 | 3855 | 3855 | 0 |
| 638 | 20230921 | 101000 | 390846310 | 3855 | 3860 | 3860 | 3850 | 370 |
| 639 | 20230921 | 100900 | 389419815 | 3860 | 3845 | 3860 | 3845 | 109 |
| 640 | 20230921 | 100800 | 389000180 | 3845 | 3850 | 3850 | 3845 | 351 |
| 641 | 20230921 | 100700 | 387649585 | 3835 | 3845 | 3845 | 3835 | 483 |
| 642 | 20230921 | 100600 | 385795770 | 3850 | 3845 | 3850 | 3845 | 669 |
| 643 | 20230921 | 100500 | 383223150 | 3845 | 3850 | 3850 | 3845 | 2652 |
| 644 | 20230921 | 100400 | 373026060 | 3850 | 3850 | 3850 | 3850 | 164 |
| 645 | 20230921 | 100300 | 372394660 | 3850 | 3850 | 3850 | 3850 | 1101 |
| 646 | 20230921 | 100200 | 368155810 | 3850 | 3855 | 3855 | 3850 | 790 |
| 647 | 20230921 | 100100 | 365111625 | 3860 | 3865 | 3870 | 3860 | 212 |
| 648 | 20230921 | 100000 | 364292785 | 3870 | 3855 | 3870 | 3855 | 80 |
| 649 | 20230921 | 095900 | 363984085 | 3860 | 3870 | 3875 | 3850 | 1357 |
| 650 | 20230921 | 095800 | 358741845 | 3870 | 3880 | 3880 | 3870 | 1325 |
| 651 | 20230921 | 095700 | 353608270 | 3880 | 3880 | 3880 | 3875 | 277 |
| 652 | 20230921 | 095600 | 352534050 | 3880 | 3870 | 3880 | 3870 | 1087 |
| 653 | 20230921 | 095500 | 348321170 | 3875 | 3860 | 3875 | 3860 | 1840 |
| 654 | 20230921 | 095400 | 341192285 | 3860 | 3875 | 3875 | 3860 | 120 |
| 655 | 20230921 | 095300 | 340729025 | 3875 | 3870 | 3875 | 3870 | 1624 |
| 656 | 20230921 | 095200 | 334439045 | 3860 | 3855 | 3860 | 3855 | 581 |
| 657 | 20230921 | 095100 | 332198090 | 3875 | 3865 | 3880 | 3865 | 2406 |
| 658 | 20230921 | 095000 | 322881055 | 3865 | 3855 | 3865 | 3855 | 6736 |
| 659 | 20230921 | 094900 | 296910810 | 3850 | 3850 | 3850 | 3840 | 4620 |
| 660 | 20230921 | 094800 | 279153810 | 3840 | 3840 | 3840 | 3840 | 834 |
| 661 | 20230921 | 094700 | 275951250 | 3850 | 3850 | 3850 | 3840 | 1006 |
| 662 | 20230921 | 094600 | 272080750 | 3850 | 3850 | 3855 | 3850 | 945 |
| 663 | 20230921 | 094500 | 268442490 | 3860 | 3830 | 3860 | 3830 | 627 |
| 664 | 20230921 | 094400 | 266040005 | 3810 | 3830 | 3830 | 3810 | 254 |
| 665 | 20230921 | 094300 | 265067320 | 3830 | 3830 | 3830 | 3800 | 5945 |
| 666 | 20230921 | 094200 | 242426475 | 3825 | 3835 | 3835 | 3825 | 1178 |
| 667 | 20230921 | 094100 | 237918910 | 3830 | 3860 | 3860 | 3830 | 2777 |
| 668 | 20230921 | 094000 | 227247400 | 3865 | 3840 | 3865 | 3835 | 1618 |
| 669 | 20230921 | 093900 | 221032130 | 3830 | 3850 | 3850 | 3830 | 5335 |
| 670 | 20230921 | 093800 | 200556125 | 3855 | 3870 | 3870 | 3855 | 508 |
| 671 | 20230921 | 093700 | 198596080 | 3860 | 3860 | 3875 | 3860 | 715 |
| 672 | 20230921 | 093600 | 195835280 | 3860 | 3880 | 3880 | 3860 | 870 |
| 673 | 20230921 | 093500 | 192475830 | 3880 | 3865 | 3880 | 3865 | 60 |
| 674 | 20230921 | 093400 | 192243500 | 3865 | 3875 | 3875 | 3860 | 1307 |
| 675 | 20230921 | 093300 | 187192120 | 3875 | 3885 | 3885 | 3875 | 1024 |
| 676 | 20230921 | 093200 | 183214590 | 3885 | 3880 | 3885 | 3880 | 20 |
| 677 | 20230921 | 093100 | 183136900 | 3880 | 3880 | 3885 | 3865 | 630 |
| 678 | 20230921 | 093000 | 180694105 | 3880 | 3865 | 3880 | 3865 | 743 |
| 679 | 20230921 | 092900 | 177815530 | 3880 | 3870 | 3880 | 3870 | 638 |
| 680 | 20230921 | 092800 | 175346390 | 3885 | 3875 | 3885 | 3870 | 344 |
| 681 | 20230921 | 092700 | 174012085 | 3890 | 3850 | 3890 | 3850 | 3691 |
| 682 | 20230921 | 092600 | 159762855 | 3850 | 3840 | 3850 | 3840 | 4792 |
| 683 | 20230921 | 092500 | 141355710 | 3845 | 3840 | 3845 | 3840 | 1920 |
| 684 | 20230921 | 092400 | 133982195 | 3840 | 3835 | 3840 | 3835 | 1431 |
| 685 | 20230921 | 092300 | 128487985 | 3815 | 3830 | 3830 | 3815 | 596 |
| 686 | 20230921 | 092200 | 126210045 | 3835 | 3840 | 3845 | 3835 | 843 |
| 687 | 20230921 | 092100 | 122973045 | 3835 | 3820 | 3835 | 3820 | 3001 |
| 688 | 20230921 | 092000 | 111475035 | 3820 | 3820 | 3820 | 3820 | 704 |
| 689 | 20230921 | 091900 | 108785755 | 3820 | 3820 | 3820 | 3820 | 0 |
| 690 | 20230921 | 091800 | 108785755 | 3820 | 3820 | 3820 | 3820 | 32 |
| 691 | 20230921 | 091700 | 108663515 | 3820 | 3820 | 3820 | 3820 | 1180 |
| 692 | 20230921 | 091600 | 104155915 | 3820 | 3810 | 3820 | 3810 | 1375 |
| 693 | 20230921 | 091500 | 98911030 | 3790 | 3800 | 3805 | 3790 | 391 |
| 694 | 20230921 | 091400 | 97425735 | 3780 | 3795 | 3800 | 3780 | 434 |
| 695 | 20230921 | 091300 | 95781085 | 3795 | 3780 | 3795 | 3780 | 1021 |
| 696 | 20230921 | 091200 | 91915945 | 3780 | 3800 | 3800 | 3780 | 546 |
| 697 | 20230921 | 091100 | 89852045 | 3800 | 3775 | 3800 | 3770 | 2666 |
| 698 | 20230921 | 091000 | 79790860 | 3770 | 3790 | 3790 | 3765 | 5301 |
| 699 | 20230921 | 090900 | 59794240 | 3800 | 3815 | 3815 | 3800 | 3100 |
| 700 | 20230921 | 090800 | 47996045 | 3815 | 3815 | 3815 | 3815 | 10 |
| 701 | 20230921 | 090700 | 47957895 | 3810 | 3825 | 3825 | 3810 | 229 |
| 702 | 20230921 | 090600 | 47085360 | 3825 | 3840 | 3845 | 3825 | 253 |
| 703 | 20230921 | 090500 | 46116825 | 3825 | 3805 | 3825 | 3800 | 580 |
| 704 | 20230921 | 090400 | 43910900 | 3805 | 3820 | 3820 | 3800 | 3403 |
| 705 | 20230921 | 090300 | 30965745 | 3805 | 3805 | 3805 | 3800 | 2366 |
| 706 | 20230921 | 090200 | 21973115 | 3805 | 3825 | 3825 | 3805 | 2113 |
| 707 | 20230921 | 090100 | 13929150 | 3825 | 3825 | 3825 | 3825 | 1 |
| 708 | 20230921 | 090000 | 13925325 | 3835 | 3835 | 3835 | 3785 | 3652 |