32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 195400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 14900 |
| 3 | 20230918 | 195300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 4 | 20230918 | 195200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 5 | 20230918 | 195100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 6 | 20230918 | 195000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 7 | 20230918 | 194900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 8 | 20230918 | 194800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 9 | 20230918 | 194700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 10 | 20230918 | 194600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 11 | 20230918 | 194500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 12 | 20230918 | 194400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 13 | 20230918 | 194300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 14 | 20230918 | 194200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 15 | 20230918 | 194100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 16 | 20230918 | 194000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 17 | 20230918 | 193900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 18 | 20230918 | 193800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 19 | 20230918 | 193700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 20 | 20230918 | 193600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 21 | 20230918 | 193500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 22 | 20230918 | 193400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 23 | 20230918 | 193300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 24 | 20230918 | 193200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 25 | 20230918 | 193100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 26 | 20230918 | 193000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 27 | 20230918 | 192900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 28 | 20230918 | 192800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 29 | 20230918 | 192700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 30 | 20230918 | 192600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 31 | 20230918 | 192500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 32 | 20230918 | 192400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 14900 |
| 33 | 20230918 | 192300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 34 | 20230918 | 192200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 35 | 20230918 | 192100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 36 | 20230918 | 192000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 37 | 20230918 | 191900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 38 | 20230918 | 191800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 39 | 20230918 | 191700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 40 | 20230918 | 191600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 41 | 20230918 | 191500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 42 | 20230918 | 191400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 43 | 20230918 | 191300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 44 | 20230918 | 191200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 45 | 20230918 | 191100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 46 | 20230918 | 191000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 47 | 20230918 | 190900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 48 | 20230918 | 190800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 49 | 20230918 | 190700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 50 | 20230918 | 190600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 51 | 20230918 | 190500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 52 | 20230918 | 190400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 53 | 20230918 | 190300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 54 | 20230918 | 190200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 55 | 20230918 | 190100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 56 | 20230918 | 190000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 57 | 20230918 | 185900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 58 | 20230918 | 185800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 59 | 20230918 | 185700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 60 | 20230918 | 185600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 61 | 20230918 | 185500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 62 | 20230918 | 185400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 14900 |
| 63 | 20230918 | 185300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 64 | 20230918 | 185200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 65 | 20230918 | 185100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 66 | 20230918 | 185000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 67 | 20230918 | 184900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 68 | 20230918 | 184800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 69 | 20230918 | 184700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 70 | 20230918 | 184600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 71 | 20230918 | 184500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 72 | 20230918 | 184400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 73 | 20230918 | 184300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 74 | 20230918 | 184200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 75 | 20230918 | 184100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 76 | 20230918 | 184000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 77 | 20230918 | 183900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 78 | 20230918 | 183800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 79 | 20230918 | 183700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 80 | 20230918 | 183600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 81 | 20230918 | 183500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 82 | 20230918 | 183400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 83 | 20230918 | 183300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 84 | 20230918 | 183200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 85 | 20230918 | 183100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 86 | 20230918 | 183000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 87 | 20230918 | 182900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 88 | 20230918 | 182800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 89 | 20230918 | 182700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 90 | 20230918 | 182600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 91 | 20230918 | 182500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 92 | 20230918 | 182400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 14900 |
| 93 | 20230918 | 182300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 94 | 20230918 | 182200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 95 | 20230918 | 182100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 96 | 20230918 | 182000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 97 | 20230918 | 181900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 98 | 20230918 | 181800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 99 | 20230918 | 181700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 100 | 20230918 | 181600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 101 | 20230918 | 181500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 102 | 20230918 | 181400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 103 | 20230918 | 181300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 104 | 20230918 | 181200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 105 | 20230918 | 181100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 106 | 20230918 | 181000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 107 | 20230918 | 180900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 108 | 20230918 | 180800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 109 | 20230918 | 180700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 110 | 20230918 | 180600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 111 | 20230918 | 180500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 112 | 20230918 | 180400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 113 | 20230918 | 180300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 114 | 20230918 | 180200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 115 | 20230918 | 180100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 116 | 20230918 | 180000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 117 | 20230918 | 175900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 118 | 20230918 | 175800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 119 | 20230918 | 175700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 120 | 20230918 | 175600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 121 | 20230918 | 175500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 122 | 20230918 | 175400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 14900 |
| 123 | 20230918 | 175300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 124 | 20230918 | 175200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 125 | 20230918 | 175100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 126 | 20230918 | 175000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 127 | 20230918 | 174900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 128 | 20230918 | 174800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 129 | 20230918 | 174700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 130 | 20230918 | 174600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 131 | 20230918 | 174500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 132 | 20230918 | 174400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 133 | 20230918 | 174300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 134 | 20230918 | 174200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 135 | 20230918 | 174100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 136 | 20230918 | 174000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 137 | 20230918 | 173900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 138 | 20230918 | 173800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 139 | 20230918 | 173700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 140 | 20230918 | 173600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 141 | 20230918 | 173500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 142 | 20230918 | 173400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 143 | 20230918 | 173300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 144 | 20230918 | 173200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 145 | 20230918 | 173100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 146 | 20230918 | 173000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 147 | 20230918 | 172900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 148 | 20230918 | 172800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 149 | 20230918 | 172700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 150 | 20230918 | 172600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 151 | 20230918 | 172500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 152 | 20230918 | 172400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 14900 |
| 153 | 20230918 | 172300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 154 | 20230918 | 172200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 155 | 20230918 | 172100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 156 | 20230918 | 172000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 157 | 20230918 | 171900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 158 | 20230918 | 171800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 159 | 20230918 | 171700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 160 | 20230918 | 171600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 161 | 20230918 | 171500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 162 | 20230918 | 171400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 163 | 20230918 | 171300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 164 | 20230918 | 171200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 165 | 20230918 | 171100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 166 | 20230918 | 171000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 167 | 20230918 | 170900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 168 | 20230918 | 170800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 169 | 20230918 | 170700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 170 | 20230918 | 170600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 171 | 20230918 | 170500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 172 | 20230918 | 170400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 173 | 20230918 | 170300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 174 | 20230918 | 170200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 175 | 20230918 | 170100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 176 | 20230918 | 170000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 177 | 20230918 | 165900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 178 | 20230918 | 165800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 179 | 20230918 | 165700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 180 | 20230918 | 165600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 181 | 20230918 | 165500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 182 | 20230918 | 165400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 14900 |
| 183 | 20230918 | 165300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 184 | 20230918 | 165200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 185 | 20230918 | 165100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 186 | 20230918 | 165000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 187 | 20230918 | 164900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 188 | 20230918 | 164800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 189 | 20230918 | 164700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 190 | 20230918 | 164600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 191 | 20230918 | 164500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 192 | 20230918 | 164400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 193 | 20230918 | 164300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 194 | 20230918 | 164200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 195 | 20230918 | 164100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 196 | 20230918 | 164000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 197 | 20230918 | 163900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 198 | 20230918 | 163800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 199 | 20230918 | 163700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 200 | 20230918 | 163600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 201 | 20230918 | 163500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 202 | 20230918 | 163400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 203 | 20230918 | 163300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 204 | 20230918 | 163200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 205 | 20230918 | 163100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 206 | 20230918 | 163000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 207 | 20230918 | 162900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 208 | 20230918 | 162800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 209 | 20230918 | 162700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 210 | 20230918 | 162600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 211 | 20230918 | 162500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 212 | 20230918 | 162400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 14900 |
| 213 | 20230918 | 162300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 214 | 20230918 | 162200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 215 | 20230918 | 162100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 216 | 20230918 | 162000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 217 | 20230918 | 161900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 218 | 20230918 | 161800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 219 | 20230918 | 161700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 220 | 20230918 | 161600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 221 | 20230918 | 161500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 222 | 20230918 | 161400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 223 | 20230918 | 161300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 224 | 20230918 | 161200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 225 | 20230918 | 161100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 226 | 20230918 | 161000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 227 | 20230918 | 160900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 228 | 20230918 | 160800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 229 | 20230918 | 160700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 230 | 20230918 | 160600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 231 | 20230918 | 160500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 232 | 20230918 | 160400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 233 | 20230918 | 160300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 234 | 20230918 | 160200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 235 | 20230918 | 160100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 236 | 20230918 | 160000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 237 | 20230918 | 155900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 238 | 20230918 | 155800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 239 | 20230918 | 155700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 240 | 20230918 | 155600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 241 | 20230918 | 155500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 242 | 20230918 | 155400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 14900 |
| 243 | 20230918 | 155300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 244 | 20230918 | 155200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 245 | 20230918 | 155100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 246 | 20230918 | 155000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 247 | 20230918 | 154900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 248 | 20230918 | 154800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 249 | 20230918 | 154700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 250 | 20230918 | 154600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 251 | 20230918 | 154500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 252 | 20230918 | 154400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 253 | 20230918 | 154300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 254 | 20230918 | 154200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 255 | 20230918 | 154100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 256 | 20230918 | 154000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 257 | 20230918 | 153900 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 258 | 20230918 | 153800 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 259 | 20230918 | 153700 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 260 | 20230918 | 153600 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 261 | 20230918 | 153500 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 262 | 20230918 | 153400 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 263 | 20230918 | 153300 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 264 | 20230918 | 153200 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 265 | 20230918 | 153100 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 266 | 20230918 | 153000 | 8396819810 | 3920 | 3920 | 3920 | 3920 | 14900 |
| 267 | 20230918 | 152900 | 8338411810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 268 | 20230918 | 152800 | 8338411810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 269 | 20230918 | 152700 | 8338411810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 270 | 20230918 | 152600 | 8338411810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 271 | 20230918 | 152500 | 8338411810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 272 | 20230918 | 152400 | 8338411810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 273 | 20230918 | 152300 | 8338411810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 274 | 20230918 | 152200 | 8338411810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 275 | 20230918 | 152100 | 8338411810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 276 | 20230918 | 152000 | 8338411810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 277 | 20230918 | 151900 | 8338411810 | 3890 | 3885 | 3895 | 3880 | 1698 |
| 278 | 20230918 | 151800 | 8331805590 | 3885 | 3890 | 3890 | 3875 | 1079 |
| 279 | 20230918 | 151700 | 8327613510 | 3880 | 3875 | 3890 | 3875 | 356 |
| 280 | 20230918 | 151600 | 8326233635 | 3870 | 3870 | 3890 | 3865 | 3727 |
| 281 | 20230918 | 151500 | 8311768155 | 3865 | 3865 | 3870 | 3865 | 344 |
| 282 | 20230918 | 151400 | 8310438590 | 3865 | 3865 | 3870 | 3860 | 67 |
| 283 | 20230918 | 151300 | 8310179660 | 3865 | 3840 | 3865 | 3840 | 1808 |
| 284 | 20230918 | 151200 | 8303217060 | 3845 | 3840 | 3860 | 3840 | 2036 |
| 285 | 20230918 | 151100 | 8295371425 | 3835 | 3860 | 3860 | 3835 | 4440 |
| 286 | 20230918 | 151000 | 8278313610 | 3865 | 3845 | 3865 | 3845 | 450 |
| 287 | 20230918 | 150900 | 8276580550 | 3845 | 3855 | 3860 | 3840 | 3467 |
| 288 | 20230918 | 150800 | 8263251495 | 3865 | 3860 | 3865 | 3850 | 1272 |
| 289 | 20230918 | 150700 | 8258346835 | 3840 | 3870 | 3870 | 3835 | 2736 |
| 290 | 20230918 | 150600 | 8247839700 | 3865 | 3880 | 3880 | 3865 | 1058 |
| 291 | 20230918 | 150500 | 8243745585 | 3875 | 3905 | 3905 | 3875 | 2797 |
| 292 | 20230918 | 150400 | 8232863910 | 3905 | 3870 | 3905 | 3870 | 3158 |
| 293 | 20230918 | 150300 | 8220553465 | 3865 | 3845 | 3865 | 3845 | 1554 |
| 294 | 20230918 | 150200 | 8214567770 | 3865 | 3855 | 3875 | 3830 | 20890 |
| 295 | 20230918 | 150100 | 8134238870 | 3855 | 3870 | 3870 | 3850 | 11710 |
| 296 | 20230918 | 150000 | 8089071740 | 3875 | 3875 | 3880 | 3875 | 883 |
| 297 | 20230918 | 145900 | 8085645760 | 3870 | 3885 | 3885 | 3870 | 1798 |
| 298 | 20230918 | 145800 | 8078686630 | 3875 | 3865 | 3875 | 3865 | 598 |
| 299 | 20230918 | 145700 | 8076370165 | 3885 | 3870 | 3885 | 3865 | 1250 |
| 300 | 20230918 | 145600 | 8071529035 | 3865 | 3875 | 3885 | 3865 | 8417 |
| 301 | 20230918 | 145500 | 8038962275 | 3880 | 3895 | 3895 | 3880 | 1349 |
| 302 | 20230918 | 145400 | 8033724770 | 3890 | 3890 | 3890 | 3880 | 571 |
| 303 | 20230918 | 145300 | 8031504095 | 3880 | 3880 | 3880 | 3880 | 267 |
| 304 | 20230918 | 145200 | 8030468135 | 3905 | 3905 | 3905 | 3880 | 58 |
| 305 | 20230918 | 145100 | 8030241820 | 3905 | 3885 | 3905 | 3880 | 887 |
| 306 | 20230918 | 145000 | 8026786330 | 3890 | 3875 | 3890 | 3875 | 605 |
| 307 | 20230918 | 144900 | 8024433475 | 3880 | 3885 | 3885 | 3880 | 453 |
| 308 | 20230918 | 144800 | 8022674135 | 3890 | 3875 | 3890 | 3875 | 341 |
| 309 | 20230918 | 144700 | 8021351265 | 3875 | 3885 | 3885 | 3875 | 4706 |
| 310 | 20230918 | 144600 | 8003085190 | 3885 | 3905 | 3905 | 3885 | 547 |
| 311 | 20230918 | 144500 | 8000957380 | 3900 | 3905 | 3905 | 3900 | 53 |
| 312 | 20230918 | 144400 | 8000750670 | 3905 | 3895 | 3905 | 3895 | 290 |
| 313 | 20230918 | 144300 | 7999621090 | 3880 | 3885 | 3885 | 3880 | 973 |
| 314 | 20230918 | 144200 | 7995842290 | 3895 | 3890 | 3895 | 3885 | 1440 |
| 315 | 20230918 | 144100 | 7990240300 | 3895 | 3905 | 3905 | 3895 | 1954 |
| 316 | 20230918 | 144000 | 7982614430 | 3895 | 3895 | 3895 | 3895 | 5 |
| 317 | 20230918 | 143900 | 7982594955 | 3895 | 3895 | 3905 | 3890 | 2023 |
| 318 | 20230918 | 143800 | 7974717845 | 3890 | 3900 | 3900 | 3890 | 1528 |
| 319 | 20230918 | 143700 | 7968764600 | 3905 | 3900 | 3905 | 3890 | 298 |
| 320 | 20230918 | 143600 | 7967602455 | 3900 | 3900 | 3900 | 3885 | 897 |
| 321 | 20230918 | 143500 | 7964117445 | 3900 | 3895 | 3900 | 3885 | 2869 |
| 322 | 20230918 | 143400 | 7952950510 | 3900 | 3890 | 3900 | 3885 | 1553 |
| 323 | 20230918 | 143300 | 7946914545 | 3890 | 3890 | 3890 | 3875 | 10968 |
| 324 | 20230918 | 143200 | 7904325665 | 3890 | 3890 | 3905 | 3890 | 620 |
| 325 | 20230918 | 143100 | 7901908685 | 3890 | 3900 | 3905 | 3890 | 4828 |
| 326 | 20230918 | 143000 | 7883101265 | 3905 | 3900 | 3905 | 3900 | 501 |
| 327 | 20230918 | 142900 | 7881145925 | 3900 | 3910 | 3910 | 3890 | 7233 |
| 328 | 20230918 | 142800 | 7852926075 | 3910 | 3915 | 3915 | 3910 | 723 |
| 329 | 20230918 | 142700 | 7850097900 | 3915 | 3920 | 3920 | 3915 | 791 |
| 330 | 20230918 | 142600 | 7846997205 | 3920 | 3915 | 3920 | 3910 | 2320 |
| 331 | 20230918 | 142500 | 7837925265 | 3910 | 3915 | 3920 | 3910 | 4793 |
| 332 | 20230918 | 142400 | 7819161675 | 3920 | 3920 | 3920 | 3915 | 441 |
| 333 | 20230918 | 142300 | 7817433595 | 3915 | 3930 | 3930 | 3915 | 140 |
| 334 | 20230918 | 142200 | 7816883510 | 3930 | 3935 | 3935 | 3930 | 1455 |
| 335 | 20230918 | 142100 | 7811165005 | 3940 | 3930 | 3940 | 3915 | 2003 |
| 336 | 20230918 | 142000 | 7803285980 | 3940 | 3920 | 3940 | 3920 | 142 |
| 337 | 20230918 | 141900 | 7802729055 | 3920 | 3915 | 3920 | 3915 | 36 |
| 338 | 20230918 | 141800 | 7802587965 | 3920 | 3925 | 3925 | 3920 | 7343 |
| 339 | 20230918 | 141700 | 7773784880 | 3915 | 3915 | 3920 | 3915 | 360 |
| 340 | 20230918 | 141600 | 7772375445 | 3915 | 3915 | 3915 | 3915 | 7 |
| 341 | 20230918 | 141500 | 7772348040 | 3915 | 3940 | 3940 | 3915 | 3825 |
| 342 | 20230918 | 141400 | 7757347000 | 3925 | 3930 | 3940 | 3925 | 987 |
| 343 | 20230918 | 141300 | 7753466395 | 3935 | 3935 | 3940 | 3935 | 1406 |
| 344 | 20230918 | 141200 | 7747933780 | 3940 | 3920 | 3940 | 3920 | 1436 |
| 345 | 20230918 | 141100 | 7742283390 | 3930 | 3920 | 3930 | 3920 | 958 |
| 346 | 20230918 | 141000 | 7738523510 | 3920 | 3930 | 3930 | 3920 | 1139 |
| 347 | 20230918 | 140900 | 7734048000 | 3935 | 3920 | 3935 | 3920 | 441 |
| 348 | 20230918 | 140800 | 7732316265 | 3920 | 3920 | 3920 | 3920 | 196 |
| 349 | 20230918 | 140700 | 7731547945 | 3920 | 3920 | 3920 | 3915 | 1305 |
| 350 | 20230918 | 140600 | 7726436275 | 3920 | 3930 | 3930 | 3920 | 224 |
| 351 | 20230918 | 140500 | 7725556015 | 3930 | 3920 | 3930 | 3915 | 3545 |
| 352 | 20230918 | 140400 | 7711664765 | 3930 | 3930 | 3930 | 3925 | 723 |
| 353 | 20230918 | 140300 | 7708824450 | 3945 | 3935 | 3955 | 3925 | 1464 |
| 354 | 20230918 | 140200 | 7703070140 | 3935 | 3945 | 3945 | 3935 | 378 |
| 355 | 20230918 | 140100 | 7701582480 | 3960 | 3955 | 3960 | 3945 | 1547 |
| 356 | 20230918 | 140000 | 7695465345 | 3970 | 3955 | 3970 | 3945 | 2641 |
| 357 | 20230918 | 135900 | 7685004555 | 3950 | 3950 | 3955 | 3950 | 736 |
| 358 | 20230918 | 135800 | 7682096705 | 3950 | 3950 | 3950 | 3945 | 129 |
| 359 | 20230918 | 135700 | 7681587255 | 3950 | 3950 | 3950 | 3950 | 131 |
| 360 | 20230918 | 135600 | 7681069805 | 3950 | 3945 | 3950 | 3930 | 2300 |
| 361 | 20230918 | 135500 | 7672015795 | 3935 | 3935 | 3935 | 3935 | 150 |
| 362 | 20230918 | 135400 | 7671425545 | 3940 | 3950 | 3950 | 3940 | 1031 |
| 363 | 20230918 | 135300 | 7667358150 | 3950 | 3950 | 3955 | 3950 | 251 |
| 364 | 20230918 | 135200 | 7666366695 | 3945 | 3935 | 3945 | 3935 | 1108 |
| 365 | 20230918 | 135100 | 7661998235 | 3925 | 3925 | 3925 | 3925 | 220 |
| 366 | 20230918 | 135000 | 7661134735 | 3925 | 3925 | 3925 | 3925 | 554 |
| 367 | 20230918 | 134900 | 7658960285 | 3925 | 3925 | 3925 | 3925 | 0 |
| 368 | 20230918 | 134800 | 7658960285 | 3925 | 3930 | 3945 | 3925 | 2589 |
| 369 | 20230918 | 134700 | 7648792665 | 3930 | 3955 | 3955 | 3930 | 2228 |
| 370 | 20230918 | 134600 | 7640031220 | 3950 | 3940 | 3950 | 3940 | 355 |
| 371 | 20230918 | 134500 | 7638629845 | 3935 | 3930 | 3935 | 3925 | 2659 |
| 372 | 20230918 | 134400 | 7628168255 | 3925 | 3905 | 3925 | 3900 | 3075 |
| 373 | 20230918 | 134300 | 7616149115 | 3900 | 3915 | 3915 | 3900 | 10397 |
| 374 | 20230918 | 134200 | 7575538650 | 3915 | 3920 | 3925 | 3910 | 3511 |
| 375 | 20230918 | 134100 | 7561792815 | 3920 | 3920 | 3920 | 3920 | 470 |
| 376 | 20230918 | 134000 | 7559950415 | 3920 | 3930 | 3930 | 3920 | 935 |
| 377 | 20230918 | 133900 | 7556279485 | 3930 | 3930 | 3930 | 3925 | 344 |
| 378 | 20230918 | 133800 | 7554928025 | 3930 | 3935 | 3935 | 3930 | 1243 |
| 379 | 20230918 | 133700 | 7550042030 | 3930 | 3925 | 3930 | 3925 | 56 |
| 380 | 20230918 | 133600 | 7549822225 | 3925 | 3925 | 3925 | 3920 | 1028 |
| 381 | 20230918 | 133500 | 7545787400 | 3925 | 3920 | 3940 | 3920 | 149 |
| 382 | 20230918 | 133400 | 7545203105 | 3915 | 3920 | 3940 | 3915 | 1060 |
| 383 | 20230918 | 133300 | 7541048595 | 3915 | 3930 | 3930 | 3915 | 2655 |
| 384 | 20230918 | 133200 | 7530640520 | 3925 | 3925 | 3935 | 3920 | 713 |
| 385 | 20230918 | 133100 | 7527842580 | 3920 | 3930 | 3930 | 3920 | 2419 |
| 386 | 20230918 | 133000 | 7518354045 | 3940 | 3935 | 3940 | 3925 | 4289 |
| 387 | 20230918 | 132900 | 7501510000 | 3940 | 3935 | 3955 | 3935 | 207 |
| 388 | 20230918 | 132800 | 7500692850 | 3935 | 3950 | 3955 | 3935 | 5021 |
| 389 | 20230918 | 132700 | 7480860605 | 3950 | 3950 | 3950 | 3950 | 559 |
| 390 | 20230918 | 132600 | 7478652555 | 3950 | 3940 | 3950 | 3940 | 32 |
| 391 | 20230918 | 132500 | 7478526385 | 3940 | 3925 | 3940 | 3925 | 777 |
| 392 | 20230918 | 132400 | 7475472035 | 3925 | 3930 | 3935 | 3925 | 1208 |
| 393 | 20230918 | 132300 | 7470725340 | 3940 | 3940 | 3940 | 3920 | 9841 |
| 394 | 20230918 | 132200 | 7432075130 | 3940 | 3945 | 3950 | 3940 | 1080 |
| 395 | 20230918 | 132100 | 7427817540 | 3950 | 3950 | 3955 | 3950 | 1379 |
| 396 | 20230918 | 132000 | 7422367990 | 3960 | 3930 | 3960 | 3930 | 1458 |
| 397 | 20230918 | 131900 | 7416606790 | 3930 | 3945 | 3950 | 3925 | 7007 |
| 398 | 20230918 | 131800 | 7389036270 | 3955 | 3960 | 3965 | 3945 | 2140 |
| 399 | 20230918 | 131700 | 7380576925 | 3960 | 3950 | 3960 | 3950 | 2663 |
| 400 | 20230918 | 131600 | 7370054105 | 3950 | 3955 | 3960 | 3950 | 6394 |
| 401 | 20230918 | 131500 | 7344767420 | 3955 | 3965 | 3965 | 3955 | 7151 |
| 402 | 20230918 | 131400 | 7316479955 | 3965 | 3960 | 3980 | 3955 | 4298 |
| 403 | 20230918 | 131300 | 7299467810 | 3970 | 3975 | 3975 | 3955 | 17754 |
| 404 | 20230918 | 131200 | 7229113060 | 3975 | 3975 | 3990 | 3975 | 2587 |
| 405 | 20230918 | 131100 | 7218827430 | 3975 | 3980 | 3990 | 3975 | 427 |
| 406 | 20230918 | 131000 | 7217126990 | 3980 | 4005 | 4005 | 3970 | 1230 |
| 407 | 20230918 | 130900 | 7212233845 | 4010 | 4000 | 4010 | 4000 | 4983 |
| 408 | 20230918 | 130800 | 7192287630 | 4000 | 3970 | 4000 | 3970 | 4423 |
| 409 | 20230918 | 130700 | 7174668270 | 3970 | 3980 | 3990 | 3965 | 4267 |
| 410 | 20230918 | 130600 | 7157708570 | 3980 | 4000 | 4000 | 3980 | 2992 |
| 411 | 20230918 | 130500 | 7145773260 | 3985 | 3995 | 4000 | 3985 | 2474 |
| 412 | 20230918 | 130400 | 7135892515 | 3990 | 3980 | 4010 | 3975 | 6848 |
| 413 | 20230918 | 130300 | 7108559045 | 3985 | 3980 | 3985 | 3970 | 2591 |
| 414 | 20230918 | 130200 | 7098260360 | 3980 | 3990 | 3995 | 3970 | 5452 |
| 415 | 20230918 | 130100 | 7076587350 | 3990 | 3980 | 3995 | 3975 | 7789 |
| 416 | 20230918 | 130000 | 7045581495 | 3980 | 3995 | 4000 | 3980 | 6932 |
| 417 | 20230918 | 125900 | 7017942745 | 4000 | 4000 | 4005 | 3995 | 5196 |
| 418 | 20230918 | 125800 | 6997158110 | 4000 | 4005 | 4010 | 3985 | 8379 |
| 419 | 20230918 | 125700 | 6963678795 | 4005 | 4045 | 4050 | 4005 | 15955 |
| 420 | 20230918 | 125600 | 6899402430 | 4045 | 4040 | 4050 | 4015 | 23501 |
| 421 | 20230918 | 125500 | 6804516210 | 4030 | 4005 | 4040 | 4000 | 12287 |
| 422 | 20230918 | 125400 | 6755107510 | 4005 | 3985 | 4015 | 3980 | 14315 |
| 423 | 20230918 | 125300 | 6697905435 | 3985 | 3970 | 3990 | 3960 | 7438 |
| 424 | 20230918 | 125200 | 6668357195 | 3970 | 3985 | 3985 | 3965 | 6128 |
| 425 | 20230918 | 125100 | 6644028280 | 3990 | 3965 | 3990 | 3965 | 12200 |
| 426 | 20230918 | 125000 | 6595543950 | 3965 | 4000 | 4020 | 3960 | 23547 |
| 427 | 20230918 | 124900 | 6501642645 | 4005 | 4040 | 4045 | 3990 | 25233 |
| 428 | 20230918 | 124800 | 6400369675 | 4040 | 4085 | 4100 | 4000 | 68593 |
| 429 | 20230918 | 124700 | 6122998550 | 4075 | 4170 | 4175 | 4075 | 120922 |
| 430 | 20230918 | 124600 | 5624545310 | 4170 | 4005 | 4180 | 4005 | 89387 |
| 431 | 20230918 | 124500 | 5258368605 | 4005 | 3995 | 4010 | 3980 | 9688 |
| 432 | 20230918 | 124400 | 5219637890 | 3995 | 3985 | 4010 | 3975 | 35913 |
| 433 | 20230918 | 124300 | 5075979240 | 3985 | 3965 | 3985 | 3955 | 17834 |
| 434 | 20230918 | 124200 | 5005181625 | 3960 | 3970 | 3970 | 3950 | 5999 |
| 435 | 20230918 | 124100 | 4981444720 | 3970 | 3945 | 3970 | 3945 | 9233 |
| 436 | 20230918 | 124000 | 4944903785 | 3945 | 3945 | 3965 | 3940 | 7533 |
| 437 | 20230918 | 123900 | 4915131545 | 3945 | 3930 | 3945 | 3925 | 10195 |
| 438 | 20230918 | 123800 | 4875062210 | 3935 | 3930 | 3945 | 3925 | 11421 |
| 439 | 20230918 | 123700 | 4830144925 | 3930 | 3950 | 3950 | 3930 | 22085 |
| 440 | 20230918 | 123600 | 4743175955 | 3950 | 3960 | 3960 | 3930 | 32834 |
| 441 | 20230918 | 123500 | 4613603655 | 3960 | 3950 | 3975 | 3950 | 31021 |
| 442 | 20230918 | 123400 | 4490803820 | 3955 | 4000 | 4000 | 3955 | 38078 |
| 443 | 20230918 | 123300 | 4339276760 | 4000 | 4020 | 4035 | 3985 | 35553 |
| 444 | 20230918 | 123200 | 4196584105 | 4025 | 3990 | 4025 | 3985 | 15372 |
| 445 | 20230918 | 123100 | 4134969190 | 3990 | 4030 | 4030 | 3970 | 76183 |
| 446 | 20230918 | 123000 | 3830717655 | 4030 | 4085 | 4095 | 4010 | 95552 |
| 447 | 20230918 | 122900 | 3444705130 | 4090 | 4125 | 4160 | 4085 | 205702 |
| 448 | 20230918 | 122800 | 2595227920 | 4145 | 4145 | 4145 | 4145 | 0 |
| 449 | 20230918 | 122700 | 2595227920 | 4145 | 4145 | 4145 | 4145 | 0 |
| 450 | 20230918 | 122600 | 2595227920 | 4145 | 4000 | 4145 | 4000 | 158646 |
| 451 | 20230918 | 122500 | 1945685665 | 4005 | 3945 | 4015 | 3945 | 37956 |
| 452 | 20230918 | 122400 | 1794374615 | 3945 | 3935 | 3945 | 3930 | 3032 |
| 453 | 20230918 | 122300 | 1782427015 | 3940 | 3930 | 3940 | 3930 | 3659 |
| 454 | 20230918 | 122200 | 1768027520 | 3930 | 3920 | 3930 | 3915 | 4304 |
| 455 | 20230918 | 122100 | 1751148590 | 3920 | 3920 | 3925 | 3915 | 1988 |
| 456 | 20230918 | 122000 | 1743356730 | 3920 | 3925 | 3925 | 3905 | 3658 |
| 457 | 20230918 | 121900 | 1729037205 | 3925 | 3935 | 3945 | 3910 | 9757 |
| 458 | 20230918 | 121800 | 1690733100 | 3935 | 3950 | 3955 | 3930 | 20011 |
| 459 | 20230918 | 121700 | 1611903965 | 3950 | 3940 | 3970 | 3935 | 7975 |
| 460 | 20230918 | 121600 | 1580400165 | 3940 | 3955 | 3955 | 3935 | 6772 |
| 461 | 20230918 | 121500 | 1553670595 | 3955 | 3960 | 3975 | 3955 | 20456 |
| 462 | 20230918 | 121400 | 1472549775 | 3960 | 3935 | 3960 | 3930 | 16907 |
| 463 | 20230918 | 121300 | 1405866495 | 3940 | 3950 | 3960 | 3930 | 12503 |
| 464 | 20230918 | 121200 | 1356529040 | 3955 | 3945 | 3960 | 3930 | 27165 |
| 465 | 20230918 | 121100 | 1249367490 | 3935 | 3900 | 3960 | 3900 | 13681 |
| 466 | 20230918 | 121000 | 1195482265 | 3905 | 3945 | 3955 | 3885 | 42440 |
| 467 | 20230918 | 120900 | 1028811330 | 3945 | 3820 | 3965 | 3820 | 53267 |
| 468 | 20230918 | 120800 | 819712620 | 3850 | 3825 | 3850 | 3820 | 4157 |
| 469 | 20230918 | 120700 | 803735555 | 3825 | 3820 | 3825 | 3820 | 116 |
| 470 | 20230918 | 120600 | 803292305 | 3820 | 3820 | 3820 | 3820 | 0 |
| 471 | 20230918 | 120500 | 803292305 | 3820 | 3810 | 3820 | 3810 | 510 |
| 472 | 20230918 | 120400 | 801348105 | 3820 | 3810 | 3820 | 3810 | 732 |
| 473 | 20230918 | 120300 | 798552905 | 3805 | 3795 | 3805 | 3795 | 1166 |
| 474 | 20230918 | 120200 | 794120095 | 3790 | 3790 | 3790 | 3790 | 0 |
| 475 | 20230918 | 120100 | 794120095 | 3790 | 3790 | 3790 | 3790 | 644 |
| 476 | 20230918 | 120000 | 791679335 | 3790 | 3790 | 3790 | 3790 | 2352 |
| 477 | 20230918 | 115900 | 782765255 | 3790 | 3790 | 3790 | 3790 | 0 |
| 478 | 20230918 | 115800 | 782765255 | 3790 | 3790 | 3790 | 3790 | 0 |
| 479 | 20230918 | 115700 | 782765255 | 3790 | 3790 | 3790 | 3790 | 478 |
| 480 | 20230918 | 115600 | 780953635 | 3790 | 3790 | 3790 | 3790 | 0 |
| 481 | 20230918 | 115500 | 780953635 | 3790 | 3785 | 3790 | 3785 | 2 |
| 482 | 20230918 | 115400 | 780946060 | 3785 | 3785 | 3785 | 3785 | 0 |
| 483 | 20230918 | 115300 | 780946060 | 3785 | 3785 | 3785 | 3785 | 19 |
| 484 | 20230918 | 115200 | 780874145 | 3790 | 3790 | 3790 | 3790 | 0 |
| 485 | 20230918 | 115100 | 780874145 | 3790 | 3785 | 3790 | 3785 | 124 |
| 486 | 20230918 | 115000 | 780404800 | 3785 | 3785 | 3785 | 3770 | 1062 |
| 487 | 20230918 | 114900 | 776400130 | 3785 | 3785 | 3785 | 3785 | 1 |
| 488 | 20230918 | 114800 | 776396345 | 3775 | 3775 | 3775 | 3775 | 79 |
| 489 | 20230918 | 114700 | 776098120 | 3785 | 3770 | 3785 | 3770 | 732 |
| 490 | 20230918 | 114600 | 773335155 | 3770 | 3780 | 3785 | 3770 | 1634 |
| 491 | 20230918 | 114500 | 767167075 | 3785 | 3785 | 3785 | 3785 | 0 |
| 492 | 20230918 | 114400 | 767167075 | 3785 | 3785 | 3785 | 3785 | 0 |
| 493 | 20230918 | 114300 | 767167075 | 3785 | 3785 | 3785 | 3785 | 1 |
| 494 | 20230918 | 114200 | 767163290 | 3765 | 3765 | 3765 | 3765 | 0 |
| 495 | 20230918 | 114100 | 767163290 | 3765 | 3765 | 3765 | 3765 | 1462 |
| 496 | 20230918 | 114000 | 761658860 | 3765 | 3765 | 3765 | 3765 | 78 |
| 497 | 20230918 | 113900 | 761365190 | 3765 | 3785 | 3785 | 3765 | 1020 |
| 498 | 20230918 | 113800 | 757524870 | 3770 | 3770 | 3770 | 3770 | 33 |
| 499 | 20230918 | 113700 | 757400460 | 3770 | 3770 | 3770 | 3770 | 296 |
| 500 | 20230918 | 113600 | 756284540 | 3785 | 3785 | 3785 | 3785 | 15 |
| 501 | 20230918 | 113500 | 756227765 | 3785 | 3785 | 3785 | 3785 | 1 |
| 502 | 20230918 | 113400 | 756223980 | 3780 | 3780 | 3780 | 3780 | 0 |
| 503 | 20230918 | 113300 | 756223980 | 3780 | 3780 | 3780 | 3780 | 0 |
| 504 | 20230918 | 113200 | 756223980 | 3780 | 3780 | 3780 | 3780 | 0 |
| 505 | 20230918 | 113100 | 756223980 | 3780 | 3780 | 3780 | 3780 | 155 |
| 506 | 20230918 | 113000 | 755638080 | 3780 | 3780 | 3785 | 3780 | 521 |
| 507 | 20230918 | 112900 | 753666195 | 3780 | 3780 | 3780 | 3780 | 2 |
| 508 | 20230918 | 112800 | 753658635 | 3780 | 3785 | 3785 | 3780 | 67 |
| 509 | 20230918 | 112700 | 753405050 | 3785 | 3785 | 3785 | 3785 | 0 |
| 510 | 20230918 | 112600 | 753405050 | 3785 | 3785 | 3785 | 3785 | 0 |
| 511 | 20230918 | 112500 | 753405050 | 3785 | 3765 | 3785 | 3765 | 11 |
| 512 | 20230918 | 112400 | 753363615 | 3760 | 3760 | 3760 | 3760 | 728 |
| 513 | 20230918 | 112300 | 750626335 | 3760 | 3760 | 3760 | 3760 | 30 |
| 514 | 20230918 | 112200 | 750513535 | 3785 | 3785 | 3785 | 3785 | 0 |
| 515 | 20230918 | 112100 | 750513535 | 3785 | 3785 | 3785 | 3785 | 27 |
| 516 | 20230918 | 112000 | 750411340 | 3755 | 3775 | 3780 | 3755 | 783 |
| 517 | 20230918 | 111900 | 747468700 | 3770 | 3770 | 3770 | 3770 | 2004 |
| 518 | 20230918 | 111800 | 739913620 | 3765 | 3795 | 3795 | 3750 | 3394 |
| 519 | 20230918 | 111700 | 727140160 | 3795 | 3795 | 3795 | 3795 | 212 |
| 520 | 20230918 | 111600 | 726335620 | 3795 | 3795 | 3795 | 3795 | 0 |
| 521 | 20230918 | 111500 | 726335620 | 3795 | 3795 | 3795 | 3795 | 33 |
| 522 | 20230918 | 111400 | 726210385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 523 | 20230918 | 111300 | 726210385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 524 | 20230918 | 111200 | 726210385 | 3800 | 3800 | 3800 | 3800 | 28 |
| 525 | 20230918 | 111100 | 726103985 | 3800 | 3800 | 3800 | 3800 | 0 |
| 526 | 20230918 | 111000 | 726103985 | 3800 | 3800 | 3800 | 3800 | 63 |
| 527 | 20230918 | 110900 | 725864585 | 3805 | 3805 | 3805 | 3805 | 3 |
| 528 | 20230918 | 110800 | 725853170 | 3825 | 3825 | 3825 | 3825 | 201 |
| 529 | 20230918 | 110700 | 725084345 | 3830 | 3830 | 3830 | 3830 | 0 |
| 530 | 20230918 | 110600 | 725084345 | 3830 | 3830 | 3830 | 3830 | 0 |
| 531 | 20230918 | 110500 | 725084345 | 3830 | 3830 | 3830 | 3830 | 11 |
| 532 | 20230918 | 110400 | 725042215 | 3835 | 3795 | 3835 | 3795 | 3557 |
| 533 | 20230918 | 110300 | 711507455 | 3795 | 3790 | 3795 | 3790 | 2399 |
| 534 | 20230918 | 110200 | 702415240 | 3785 | 3785 | 3785 | 3785 | 1 |
| 535 | 20230918 | 110100 | 702411455 | 3790 | 3775 | 3790 | 3770 | 1921 |
| 536 | 20230918 | 110000 | 695145880 | 3775 | 3745 | 3775 | 3740 | 917 |
| 537 | 20230918 | 105900 | 691712920 | 3740 | 3800 | 3800 | 3690 | 24026 |
| 538 | 20230918 | 105800 | 602024125 | 3795 | 3795 | 3795 | 3795 | 585 |
| 539 | 20230918 | 105700 | 599804050 | 3800 | 3800 | 3800 | 3800 | 9651 |
| 540 | 20230918 | 105600 | 563130250 | 3800 | 3785 | 3800 | 3785 | 164 |
| 541 | 20230918 | 105500 | 562508680 | 3790 | 3790 | 3790 | 3790 | 20 |
| 542 | 20230918 | 105400 | 562432880 | 3790 | 3790 | 3795 | 3790 | 240 |
| 543 | 20230918 | 105300 | 561523275 | 3800 | 3795 | 3800 | 3790 | 1458 |
| 544 | 20230918 | 105200 | 555988435 | 3800 | 3800 | 3800 | 3800 | 101 |
| 545 | 20230918 | 105100 | 555604635 | 3800 | 3800 | 3800 | 3800 | 1816 |
| 546 | 20230918 | 105000 | 548703835 | 3800 | 3800 | 3800 | 3800 | 4 |
| 547 | 20230918 | 104900 | 548688635 | 3815 | 3815 | 3815 | 3795 | 27 |
| 548 | 20230918 | 104800 | 548586130 | 3800 | 3805 | 3805 | 3800 | 108 |
| 549 | 20230918 | 104700 | 548175530 | 3805 | 3805 | 3805 | 3805 | 0 |
| 550 | 20230918 | 104600 | 548175530 | 3805 | 3795 | 3805 | 3795 | 85 |
| 551 | 20230918 | 104500 | 547852115 | 3790 | 3795 | 3795 | 3790 | 1027 |
| 552 | 20230918 | 104400 | 543958690 | 3800 | 3800 | 3800 | 3800 | 0 |
| 553 | 20230918 | 104300 | 543958690 | 3800 | 3800 | 3800 | 3800 | 2 |
| 554 | 20230918 | 104200 | 543951090 | 3805 | 3805 | 3805 | 3805 | 1 |
| 555 | 20230918 | 104100 | 543947285 | 3810 | 3810 | 3810 | 3810 | 2 |
| 556 | 20230918 | 104000 | 543939665 | 3810 | 3790 | 3810 | 3790 | 320 |
| 557 | 20230918 | 103900 | 542726465 | 3810 | 3810 | 3810 | 3810 | 1 |
| 558 | 20230918 | 103800 | 542722655 | 3815 | 3810 | 3815 | 3810 | 94 |
| 559 | 20230918 | 103700 | 542364510 | 3790 | 3790 | 3790 | 3790 | 20 |
| 560 | 20230918 | 103600 | 542288710 | 3790 | 3790 | 3790 | 3790 | 10 |
| 561 | 20230918 | 103500 | 542250810 | 3805 | 3810 | 3810 | 3805 | 169 |
| 562 | 20230918 | 103400 | 541607080 | 3810 | 3810 | 3810 | 3810 | 100 |
| 563 | 20230918 | 103300 | 541226080 | 3785 | 3785 | 3785 | 3785 | 2000 |
| 564 | 20230918 | 103200 | 533656080 | 3785 | 3805 | 3805 | 3785 | 966 |
| 565 | 20230918 | 103100 | 529998420 | 3795 | 3805 | 3805 | 3795 | 54 |
| 566 | 20230918 | 103000 | 529793220 | 3810 | 3810 | 3810 | 3810 | 641 |
| 567 | 20230918 | 102900 | 527351010 | 3810 | 3810 | 3810 | 3810 | 29 |
| 568 | 20230918 | 102800 | 527240520 | 3810 | 3810 | 3810 | 3810 | 0 |
| 569 | 20230918 | 102700 | 527240520 | 3810 | 3810 | 3810 | 3810 | 1 |
| 570 | 20230918 | 102600 | 527236710 | 3780 | 3820 | 3820 | 3780 | 8667 |
| 571 | 20230918 | 102500 | 494269570 | 3820 | 3830 | 3830 | 3820 | 452 |
| 572 | 20230918 | 102400 | 492542305 | 3830 | 3825 | 3840 | 3825 | 656 |
| 573 | 20230918 | 102300 | 490031215 | 3825 | 3825 | 3825 | 3825 | 0 |
| 574 | 20230918 | 102200 | 490031215 | 3825 | 3825 | 3825 | 3825 | 11 |
| 575 | 20230918 | 102100 | 489989140 | 3820 | 3830 | 3830 | 3820 | 322 |
| 576 | 20230918 | 102000 | 488757000 | 3830 | 3830 | 3830 | 3830 | 801 |
| 577 | 20230918 | 101900 | 485689170 | 3830 | 3850 | 3850 | 3830 | 458 |
| 578 | 20230918 | 101800 | 483929845 | 3850 | 3850 | 3850 | 3850 | 10 |
| 579 | 20230918 | 101700 | 483891345 | 3830 | 3840 | 3840 | 3830 | 1000 |
| 580 | 20230918 | 101600 | 480060845 | 3850 | 3850 | 3850 | 3850 | 500 |
| 581 | 20230918 | 101500 | 478135845 | 3850 | 3850 | 3850 | 3850 | 124 |
| 582 | 20230918 | 101400 | 477658445 | 3850 | 3830 | 3850 | 3825 | 426 |
| 583 | 20230918 | 101300 | 476023485 | 3830 | 3830 | 3830 | 3830 | 0 |
| 584 | 20230918 | 101200 | 476023485 | 3830 | 3850 | 3850 | 3830 | 31 |
| 585 | 20230918 | 101100 | 475904315 | 3850 | 3835 | 3850 | 3830 | 261 |
| 586 | 20230918 | 101000 | 474904190 | 3830 | 3850 | 3850 | 3830 | 176 |
| 587 | 20230918 | 100900 | 474228965 | 3850 | 3840 | 3850 | 3840 | 232 |
| 588 | 20230918 | 100800 | 473337020 | 3840 | 3830 | 3840 | 3830 | 2226 |
| 589 | 20230918 | 100700 | 464803930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 590 | 20230918 | 100600 | 464803930 | 3845 | 3825 | 3845 | 3825 | 10 |
| 591 | 20230918 | 100500 | 464765570 | 3825 | 3825 | 3825 | 3825 | 465 |
| 592 | 20230918 | 100400 | 462986945 | 3825 | 3825 | 3825 | 3810 | 5631 |
| 593 | 20230918 | 100300 | 441452330 | 3825 | 3810 | 3825 | 3810 | 879 |
| 594 | 20230918 | 100200 | 438090580 | 3820 | 3815 | 3820 | 3810 | 39 |
| 595 | 20230918 | 100100 | 437941715 | 3800 | 3815 | 3815 | 3800 | 570 |
| 596 | 20230918 | 100000 | 435774455 | 3820 | 3810 | 3825 | 3810 | 1443 |
| 597 | 20230918 | 095900 | 430266265 | 3820 | 3800 | 3820 | 3800 | 3810 |
| 598 | 20230918 | 095800 | 415749070 | 3805 | 3805 | 3805 | 3805 | 0 |
| 599 | 20230918 | 095700 | 415749070 | 3805 | 3805 | 3805 | 3805 | 218 |
| 600 | 20230918 | 095600 | 414919580 | 3805 | 3785 | 3805 | 3785 | 1756 |
| 601 | 20230918 | 095500 | 408239300 | 3785 | 3785 | 3785 | 3785 | 27 |
| 602 | 20230918 | 095400 | 408137105 | 3785 | 3815 | 3815 | 3785 | 7190 |
| 603 | 20230918 | 095300 | 380877425 | 3800 | 3800 | 3800 | 3800 | 0 |
| 604 | 20230918 | 095200 | 380877425 | 3800 | 3815 | 3815 | 3800 | 2376 |
| 605 | 20230918 | 095100 | 371846905 | 3810 | 3810 | 3810 | 3810 | 1 |
| 606 | 20230918 | 095000 | 371843095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 607 | 20230918 | 094900 | 371843095 | 3815 | 3815 | 3815 | 3815 | 153 |
| 608 | 20230918 | 094800 | 371259400 | 3805 | 3805 | 3805 | 3805 | 818 |
| 609 | 20230918 | 094700 | 368146910 | 3805 | 3805 | 3805 | 3805 | 1 |
| 610 | 20230918 | 094600 | 368143105 | 3815 | 3815 | 3815 | 3815 | 19 |
| 611 | 20230918 | 094500 | 368070620 | 3815 | 3815 | 3815 | 3815 | 0 |
| 612 | 20230918 | 094400 | 368070620 | 3815 | 3815 | 3815 | 3815 | 1 |
| 613 | 20230918 | 094300 | 368066805 | 3815 | 3800 | 3815 | 3800 | 329 |
| 614 | 20230918 | 094200 | 366813775 | 3810 | 3810 | 3810 | 3810 | 1 |
| 615 | 20230918 | 094100 | 366809965 | 3810 | 3795 | 3810 | 3795 | 2546 |
| 616 | 20230918 | 094000 | 357136485 | 3795 | 3800 | 3800 | 3795 | 433 |
| 617 | 20230918 | 093900 | 355491860 | 3790 | 3805 | 3805 | 3790 | 4020 |
| 618 | 20230918 | 093800 | 340230185 | 3810 | 3805 | 3810 | 3805 | 2 |
| 619 | 20230918 | 093700 | 340222570 | 3800 | 3815 | 3815 | 3800 | 3243 |
| 620 | 20230918 | 093600 | 327881940 | 3820 | 3820 | 3820 | 3815 | 590 |
| 621 | 20230918 | 093500 | 325629860 | 3815 | 3835 | 3835 | 3815 | 222 |
| 622 | 20230918 | 093400 | 324779805 | 3830 | 3825 | 3830 | 3825 | 500 |
| 623 | 20230918 | 093300 | 322864960 | 3815 | 3825 | 3825 | 3815 | 202 |
| 624 | 20230918 | 093200 | 322092320 | 3825 | 3825 | 3825 | 3825 | 281 |
| 625 | 20230918 | 093100 | 321017495 | 3825 | 3820 | 3825 | 3815 | 1863 |
| 626 | 20230918 | 093000 | 313906820 | 3825 | 3825 | 3825 | 3825 | 90 |
| 627 | 20230918 | 092900 | 313562570 | 3825 | 3825 | 3825 | 3825 | 791 |
| 628 | 20230918 | 092800 | 310536995 | 3825 | 3825 | 3830 | 3825 | 485 |
| 629 | 20230918 | 092700 | 308680500 | 3825 | 3825 | 3825 | 3825 | 0 |
| 630 | 20230918 | 092600 | 308680500 | 3825 | 3825 | 3825 | 3825 | 454 |
| 631 | 20230918 | 092500 | 306943950 | 3825 | 3810 | 3825 | 3810 | 15 |
| 632 | 20230918 | 092400 | 306886785 | 3825 | 3805 | 3825 | 3805 | 1056 |
| 633 | 20230918 | 092300 | 302854195 | 3805 | 3805 | 3805 | 3805 | 45 |
| 634 | 20230918 | 092200 | 302682970 | 3805 | 3805 | 3805 | 3805 | 61 |
| 635 | 20230918 | 092100 | 302450865 | 3805 | 3815 | 3815 | 3805 | 123 |
| 636 | 20230918 | 092000 | 301981845 | 3800 | 3820 | 3820 | 3800 | 1845 |
| 637 | 20230918 | 091900 | 294965295 | 3820 | 3805 | 3820 | 3805 | 101 |
| 638 | 20230918 | 091800 | 294579580 | 3805 | 3805 | 3805 | 3805 | 65 |
| 639 | 20230918 | 091700 | 294332255 | 3805 | 3805 | 3805 | 3805 | 1030 |
| 640 | 20230918 | 091600 | 290413105 | 3805 | 3805 | 3805 | 3805 | 336 |
| 641 | 20230918 | 091500 | 289134625 | 3805 | 3840 | 3840 | 3805 | 1305 |
| 642 | 20230918 | 091400 | 284151595 | 3840 | 3820 | 3840 | 3820 | 1837 |
| 643 | 20230918 | 091300 | 277102070 | 3820 | 3830 | 3830 | 3815 | 4354 |
| 644 | 20230918 | 091200 | 260461030 | 3830 | 3875 | 3875 | 3830 | 3706 |
| 645 | 20230918 | 091100 | 246229470 | 3875 | 3850 | 3875 | 3850 | 2376 |
| 646 | 20230918 | 091000 | 237045105 | 3850 | 3845 | 3850 | 3840 | 1845 |
| 647 | 20230918 | 090900 | 229947895 | 3845 | 3860 | 3875 | 3845 | 743 |
| 648 | 20230918 | 090800 | 227081395 | 3875 | 3850 | 3900 | 3850 | 13102 |
| 649 | 20230918 | 090700 | 176225485 | 3850 | 3840 | 3850 | 3835 | 2595 |
| 650 | 20230918 | 090600 | 166255780 | 3845 | 3825 | 3845 | 3820 | 3689 |
| 651 | 20230918 | 090500 | 152116995 | 3830 | 3870 | 3870 | 3830 | 1625 |
| 652 | 20230918 | 090400 | 145862120 | 3870 | 3855 | 3890 | 3850 | 11060 |
| 653 | 20230918 | 090300 | 103095195 | 3860 | 3780 | 3860 | 3780 | 18837 |
| 654 | 20230918 | 090200 | 31159765 | 3775 | 3770 | 3775 | 3765 | 917 |
| 655 | 20230918 | 090100 | 27704115 | 3765 | 3745 | 3765 | 3715 | 3236 |
| 656 | 20230918 | 090000 | 15533695 | 3750 | 3770 | 3770 | 3750 | 3036 |