34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 202300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 2890 |
| 3 | 20230920 | 202200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 4 | 20230920 | 202100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 5 | 20230920 | 202000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 6 | 20230920 | 201900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 7 | 20230920 | 201800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 8 | 20230920 | 201700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 9 | 20230920 | 201600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 10 | 20230920 | 201500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 11 | 20230920 | 201400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 12 | 20230920 | 201300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 13 | 20230920 | 201200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 14 | 20230920 | 201100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 15 | 20230920 | 201000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 16 | 20230920 | 200900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 17 | 20230920 | 200800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 18 | 20230920 | 200700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 19 | 20230920 | 200600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 20 | 20230920 | 200500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 21 | 20230920 | 200400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 22 | 20230920 | 200300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 23 | 20230920 | 200200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 24 | 20230920 | 200100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 25 | 20230920 | 200000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 26 | 20230920 | 195900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 27 | 20230920 | 195800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 28 | 20230920 | 195700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 29 | 20230920 | 195600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 30 | 20230920 | 195500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 31 | 20230920 | 195400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 32 | 20230920 | 195300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 2890 |
| 33 | 20230920 | 195200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 34 | 20230920 | 195100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 35 | 20230920 | 195000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 36 | 20230920 | 194900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 37 | 20230920 | 194800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 38 | 20230920 | 194700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 39 | 20230920 | 194600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 40 | 20230920 | 194500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 41 | 20230920 | 194400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 42 | 20230920 | 194300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 43 | 20230920 | 194200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 44 | 20230920 | 194100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 45 | 20230920 | 194000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 46 | 20230920 | 193900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 47 | 20230920 | 193800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 48 | 20230920 | 193700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 49 | 20230920 | 193600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 50 | 20230920 | 193500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 51 | 20230920 | 193400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 52 | 20230920 | 193300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 53 | 20230920 | 193200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 54 | 20230920 | 193100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 55 | 20230920 | 193000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 56 | 20230920 | 192900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 57 | 20230920 | 192800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 58 | 20230920 | 192700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 59 | 20230920 | 192600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 60 | 20230920 | 192500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 61 | 20230920 | 192400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 62 | 20230920 | 192300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 2890 |
| 63 | 20230920 | 192200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 64 | 20230920 | 192100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 65 | 20230920 | 192000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 66 | 20230920 | 191900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 67 | 20230920 | 191800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 68 | 20230920 | 191700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 69 | 20230920 | 191600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 70 | 20230920 | 191500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 71 | 20230920 | 191400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 72 | 20230920 | 191300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 73 | 20230920 | 191200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 74 | 20230920 | 191100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 75 | 20230920 | 191000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 76 | 20230920 | 190900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 77 | 20230920 | 190800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 78 | 20230920 | 190700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 79 | 20230920 | 190600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 80 | 20230920 | 190500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 81 | 20230920 | 190400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 82 | 20230920 | 190300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 83 | 20230920 | 190200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 84 | 20230920 | 190100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 85 | 20230920 | 190000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 86 | 20230920 | 185900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 87 | 20230920 | 185800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 88 | 20230920 | 185700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 89 | 20230920 | 185600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 90 | 20230920 | 185500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 91 | 20230920 | 185400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 92 | 20230920 | 185300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 2890 |
| 93 | 20230920 | 185200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 94 | 20230920 | 185100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 95 | 20230920 | 185000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 96 | 20230920 | 184900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 97 | 20230920 | 184800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 98 | 20230920 | 184700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 99 | 20230920 | 184600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 100 | 20230920 | 184500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 101 | 20230920 | 184400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 102 | 20230920 | 184300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 103 | 20230920 | 184200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 104 | 20230920 | 184100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 105 | 20230920 | 184000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 106 | 20230920 | 183900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 107 | 20230920 | 183800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 108 | 20230920 | 183700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 109 | 20230920 | 183600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 110 | 20230920 | 183500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 111 | 20230920 | 183400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 112 | 20230920 | 183300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 113 | 20230920 | 183200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 114 | 20230920 | 183100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 115 | 20230920 | 183000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 116 | 20230920 | 182900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 117 | 20230920 | 182800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 118 | 20230920 | 182700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 119 | 20230920 | 182600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 120 | 20230920 | 182500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 121 | 20230920 | 182400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 122 | 20230920 | 182300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 2890 |
| 123 | 20230920 | 182200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 124 | 20230920 | 182100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 125 | 20230920 | 182000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 126 | 20230920 | 181900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 127 | 20230920 | 181800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 128 | 20230920 | 181700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 129 | 20230920 | 181600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 130 | 20230920 | 181500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 131 | 20230920 | 181400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 132 | 20230920 | 181300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 133 | 20230920 | 181200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 134 | 20230920 | 181100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 135 | 20230920 | 181000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 136 | 20230920 | 180900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 137 | 20230920 | 180800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 138 | 20230920 | 180700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 139 | 20230920 | 180600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 140 | 20230920 | 180500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 141 | 20230920 | 180400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 142 | 20230920 | 180300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 143 | 20230920 | 180200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 144 | 20230920 | 180100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 145 | 20230920 | 180000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 146 | 20230920 | 175900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 147 | 20230920 | 175800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 148 | 20230920 | 175700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 149 | 20230920 | 175600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 150 | 20230920 | 175500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 151 | 20230920 | 175400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 152 | 20230920 | 175300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 2890 |
| 153 | 20230920 | 175200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 154 | 20230920 | 175100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 155 | 20230920 | 175000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 156 | 20230920 | 174900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 157 | 20230920 | 174800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 158 | 20230920 | 174700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 159 | 20230920 | 174600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 160 | 20230920 | 174500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 161 | 20230920 | 174400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 162 | 20230920 | 174300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 163 | 20230920 | 174200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 164 | 20230920 | 174100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 165 | 20230920 | 174000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 166 | 20230920 | 173900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 167 | 20230920 | 173800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 168 | 20230920 | 173700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 169 | 20230920 | 173600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 170 | 20230920 | 173500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 171 | 20230920 | 173400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 172 | 20230920 | 173300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 173 | 20230920 | 173200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 174 | 20230920 | 173100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 175 | 20230920 | 173000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 176 | 20230920 | 172900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 177 | 20230920 | 172800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 178 | 20230920 | 172700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 179 | 20230920 | 172600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 180 | 20230920 | 172500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 181 | 20230920 | 172400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 182 | 20230920 | 172300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 2890 |
| 183 | 20230920 | 172200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 184 | 20230920 | 172100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 185 | 20230920 | 172000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 186 | 20230920 | 171900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 187 | 20230920 | 171800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 188 | 20230920 | 171700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 189 | 20230920 | 171600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 190 | 20230920 | 171500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 191 | 20230920 | 171400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 192 | 20230920 | 171300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 193 | 20230920 | 171200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 194 | 20230920 | 171100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 195 | 20230920 | 171000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 196 | 20230920 | 170900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 197 | 20230920 | 170800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 198 | 20230920 | 170700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 199 | 20230920 | 170600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 200 | 20230920 | 170500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 201 | 20230920 | 170400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 202 | 20230920 | 170300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 203 | 20230920 | 170200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 204 | 20230920 | 170100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 205 | 20230920 | 170000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 206 | 20230920 | 165900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 207 | 20230920 | 165800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 208 | 20230920 | 165700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 209 | 20230920 | 165600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 210 | 20230920 | 165500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 211 | 20230920 | 165400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20230920 | 165300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 2890 |
| 213 | 20230920 | 165200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 214 | 20230920 | 165100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 215 | 20230920 | 165000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 216 | 20230920 | 164900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 217 | 20230920 | 164800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 218 | 20230920 | 164700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 219 | 20230920 | 164600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 220 | 20230920 | 164500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 221 | 20230920 | 164400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 222 | 20230920 | 164300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 223 | 20230920 | 164200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 224 | 20230920 | 164100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 225 | 20230920 | 164000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 226 | 20230920 | 163900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 227 | 20230920 | 163800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 228 | 20230920 | 163700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 229 | 20230920 | 163600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 230 | 20230920 | 163500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 231 | 20230920 | 163400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 232 | 20230920 | 163300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 233 | 20230920 | 163200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 234 | 20230920 | 163100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 235 | 20230920 | 163000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 236 | 20230920 | 162900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 237 | 20230920 | 162800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 238 | 20230920 | 162700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 239 | 20230920 | 162600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 240 | 20230920 | 162500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 241 | 20230920 | 162400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 242 | 20230920 | 162300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 2890 |
| 243 | 20230920 | 162200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 244 | 20230920 | 162100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 245 | 20230920 | 162000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 246 | 20230920 | 161900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 247 | 20230920 | 161800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 248 | 20230920 | 161700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 249 | 20230920 | 161600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 250 | 20230920 | 161500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 251 | 20230920 | 161400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 252 | 20230920 | 161300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 253 | 20230920 | 161200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 254 | 20230920 | 161100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 255 | 20230920 | 161000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 256 | 20230920 | 160900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 257 | 20230920 | 160800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 258 | 20230920 | 160700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 259 | 20230920 | 160600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 260 | 20230920 | 160500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 261 | 20230920 | 160400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 262 | 20230920 | 160300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 263 | 20230920 | 160200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 264 | 20230920 | 160100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 265 | 20230920 | 160000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 266 | 20230920 | 155900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 267 | 20230920 | 155800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 268 | 20230920 | 155700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 269 | 20230920 | 155600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 270 | 20230920 | 155500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 271 | 20230920 | 155400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 272 | 20230920 | 155300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 2890 |
| 273 | 20230920 | 155200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 274 | 20230920 | 155100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 275 | 20230920 | 155000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 276 | 20230920 | 154900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 277 | 20230920 | 154800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 278 | 20230920 | 154700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 279 | 20230920 | 154600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 280 | 20230920 | 154500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 281 | 20230920 | 154400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 282 | 20230920 | 154300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 283 | 20230920 | 154200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 284 | 20230920 | 154100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 285 | 20230920 | 154000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 286 | 20230920 | 153900 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 287 | 20230920 | 153800 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 288 | 20230920 | 153700 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 289 | 20230920 | 153600 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 290 | 20230920 | 153500 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 291 | 20230920 | 153400 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 292 | 20230920 | 153300 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 293 | 20230920 | 153200 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 294 | 20230920 | 153100 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 295 | 20230920 | 153000 | 1614858810 | 3980 | 3980 | 3980 | 3980 | 2890 |
| 296 | 20230920 | 152900 | 1603356610 | 3980 | 3980 | 3980 | 3980 | 0 |
| 297 | 20230920 | 152800 | 1603356610 | 3980 | 3980 | 3980 | 3980 | 0 |
| 298 | 20230920 | 152700 | 1603356610 | 3980 | 3980 | 3980 | 3980 | 0 |
| 299 | 20230920 | 152600 | 1603356610 | 3980 | 3980 | 3980 | 3980 | 0 |
| 300 | 20230920 | 152500 | 1603356610 | 3980 | 3980 | 3980 | 3980 | 0 |
| 301 | 20230920 | 152400 | 1603356610 | 3980 | 3980 | 3980 | 3980 | 0 |
| 302 | 20230920 | 152300 | 1603356610 | 3980 | 3980 | 3980 | 3980 | 0 |
| 303 | 20230920 | 152200 | 1603356610 | 3980 | 3980 | 3980 | 3980 | 0 |
| 304 | 20230920 | 152100 | 1603356610 | 3980 | 3980 | 3980 | 3980 | 0 |
| 305 | 20230920 | 152000 | 1603356610 | 3980 | 3980 | 3980 | 3980 | 0 |
| 306 | 20230920 | 151900 | 1603356610 | 3980 | 3970 | 3980 | 3970 | 3923 |
| 307 | 20230920 | 151800 | 1587763120 | 3970 | 3970 | 3970 | 3970 | 543 |
| 308 | 20230920 | 151700 | 1585607410 | 3965 | 3970 | 3970 | 3965 | 579 |
| 309 | 20230920 | 151600 | 1583309645 | 3970 | 3970 | 3970 | 3965 | 465 |
| 310 | 20230920 | 151500 | 1581465595 | 3970 | 3970 | 3970 | 3965 | 120 |
| 311 | 20230920 | 151400 | 1580989695 | 3970 | 3970 | 3970 | 3965 | 755 |
| 312 | 20230920 | 151300 | 1577992845 | 3970 | 3970 | 3970 | 3965 | 1669 |
| 313 | 20230920 | 151200 | 1571372990 | 3970 | 3970 | 3970 | 3965 | 601 |
| 314 | 20230920 | 151100 | 1568989960 | 3970 | 3970 | 3970 | 3965 | 59 |
| 315 | 20230920 | 151000 | 1568755980 | 3970 | 3970 | 3975 | 3970 | 1117 |
| 316 | 20230920 | 150900 | 1564321460 | 3975 | 3975 | 3975 | 3970 | 344 |
| 317 | 20230920 | 150800 | 1562954185 | 3975 | 3970 | 3975 | 3970 | 185 |
| 318 | 20230920 | 150700 | 1562218875 | 3975 | 3975 | 3975 | 3975 | 68 |
| 319 | 20230920 | 150600 | 1561948575 | 3970 | 3975 | 3975 | 3970 | 51 |
| 320 | 20230920 | 150500 | 1561746055 | 3970 | 3970 | 3975 | 3970 | 693 |
| 321 | 20230920 | 150400 | 1558994785 | 3970 | 3970 | 3970 | 3970 | 56 |
| 322 | 20230920 | 150300 | 1558772465 | 3970 | 3970 | 3970 | 3970 | 315 |
| 323 | 20230920 | 150200 | 1557521915 | 3970 | 3970 | 3970 | 3965 | 1425 |
| 324 | 20230920 | 150100 | 1551865665 | 3970 | 3970 | 3970 | 3970 | 2559 |
| 325 | 20230920 | 150000 | 1541706435 | 3975 | 3970 | 3975 | 3970 | 1029 |
| 326 | 20230920 | 145900 | 1537620180 | 3970 | 3970 | 3970 | 3970 | 0 |
| 327 | 20230920 | 145800 | 1537620180 | 3970 | 3975 | 3980 | 3970 | 240 |
| 328 | 20230920 | 145700 | 1536665925 | 3970 | 3975 | 3975 | 3970 | 556 |
| 329 | 20230920 | 145600 | 1534457575 | 3975 | 3980 | 3980 | 3975 | 193 |
| 330 | 20230920 | 145500 | 1533689525 | 3980 | 3965 | 3980 | 3965 | 1505 |
| 331 | 20230920 | 145400 | 1527704750 | 3970 | 3965 | 3975 | 3965 | 6027 |
| 332 | 20230920 | 145300 | 1503789280 | 3965 | 3965 | 3965 | 3965 | 305 |
| 333 | 20230920 | 145200 | 1502579955 | 3965 | 3965 | 3965 | 3965 | 882 |
| 334 | 20230920 | 145100 | 1499082825 | 3965 | 3965 | 3965 | 3960 | 429 |
| 335 | 20230920 | 145000 | 1497383375 | 3960 | 3965 | 3965 | 3960 | 300 |
| 336 | 20230920 | 144900 | 1496194535 | 3965 | 3965 | 3965 | 3960 | 345 |
| 337 | 20230920 | 144800 | 1494826670 | 3965 | 3965 | 3965 | 3965 | 63 |
| 338 | 20230920 | 144700 | 1494576875 | 3960 | 3965 | 3965 | 3960 | 43 |
| 339 | 20230920 | 144600 | 1494406545 | 3965 | 3965 | 3965 | 3965 | 6 |
| 340 | 20230920 | 144500 | 1494382755 | 3965 | 3960 | 3965 | 3950 | 3005 |
| 341 | 20230920 | 144400 | 1482497285 | 3965 | 3965 | 3965 | 3965 | 736 |
| 342 | 20230920 | 144300 | 1479579045 | 3960 | 3960 | 3960 | 3960 | 2429 |
| 343 | 20230920 | 144200 | 1469960205 | 3960 | 3955 | 3960 | 3955 | 201 |
| 344 | 20230920 | 144100 | 1469165245 | 3955 | 3955 | 3955 | 3955 | 265 |
| 345 | 20230920 | 144000 | 1468117170 | 3960 | 3960 | 3960 | 3960 | 100 |
| 346 | 20230920 | 143900 | 1467721170 | 3960 | 3960 | 3960 | 3960 | 1069 |
| 347 | 20230920 | 143800 | 1463487930 | 3960 | 3960 | 3960 | 3960 | 127 |
| 348 | 20230920 | 143700 | 1462985010 | 3955 | 3950 | 3955 | 3950 | 450 |
| 349 | 20230920 | 143600 | 1461206275 | 3955 | 3950 | 3955 | 3950 | 1576 |
| 350 | 20230920 | 143500 | 1454976075 | 3945 | 3950 | 3950 | 3945 | 231 |
| 351 | 20230920 | 143400 | 1454064775 | 3950 | 3950 | 3950 | 3950 | 480 |
| 352 | 20230920 | 143300 | 1452168775 | 3950 | 3950 | 3950 | 3950 | 609 |
| 353 | 20230920 | 143200 | 1449763225 | 3950 | 3955 | 3955 | 3950 | 3480 |
| 354 | 20230920 | 143100 | 1436011430 | 3955 | 3955 | 3955 | 3955 | 9 |
| 355 | 20230920 | 143000 | 1435975835 | 3955 | 3950 | 3955 | 3950 | 702 |
| 356 | 20230920 | 142900 | 1433202925 | 3955 | 3955 | 3955 | 3950 | 1045 |
| 357 | 20230920 | 142800 | 1429074950 | 3955 | 3950 | 3955 | 3950 | 5072 |
| 358 | 20230920 | 142700 | 1409040445 | 3950 | 3955 | 3955 | 3950 | 38 |
| 359 | 20230920 | 142600 | 1408890240 | 3955 | 3955 | 3955 | 3950 | 3306 |
| 360 | 20230920 | 142500 | 1395829665 | 3955 | 3955 | 3955 | 3950 | 561 |
| 361 | 20230920 | 142400 | 1393611420 | 3955 | 3950 | 3955 | 3950 | 2525 |
| 362 | 20230920 | 142300 | 1383631595 | 3955 | 3955 | 3955 | 3955 | 129 |
| 363 | 20230920 | 142200 | 1383121400 | 3955 | 3955 | 3955 | 3955 | 1 |
| 364 | 20230920 | 142100 | 1383117445 | 3955 | 3955 | 3955 | 3955 | 128 |
| 365 | 20230920 | 142000 | 1382611205 | 3955 | 3955 | 3955 | 3955 | 727 |
| 366 | 20230920 | 141900 | 1379735920 | 3955 | 3955 | 3955 | 3955 | 1 |
| 367 | 20230920 | 141800 | 1379731965 | 3960 | 3960 | 3960 | 3960 | 2 |
| 368 | 20230920 | 141700 | 1379724045 | 3960 | 3955 | 3960 | 3955 | 208 |
| 369 | 20230920 | 141600 | 1378900480 | 3955 | 3955 | 3955 | 3955 | 28 |
| 370 | 20230920 | 141500 | 1378789740 | 3955 | 3955 | 3955 | 3955 | 104 |
| 371 | 20230920 | 141400 | 1378378420 | 3955 | 3955 | 3955 | 3955 | 17 |
| 372 | 20230920 | 141300 | 1378311185 | 3955 | 3955 | 3955 | 3955 | 929 |
| 373 | 20230920 | 141200 | 1374636990 | 3955 | 3955 | 3955 | 3955 | 40 |
| 374 | 20230920 | 141100 | 1374478790 | 3955 | 3955 | 3955 | 3955 | 617 |
| 375 | 20230920 | 141000 | 1372038555 | 3955 | 3955 | 3955 | 3955 | 1584 |
| 376 | 20230920 | 140900 | 1365773835 | 3960 | 3955 | 3960 | 3955 | 1066 |
| 377 | 20230920 | 140800 | 1361553300 | 3960 | 3955 | 3960 | 3955 | 4 |
| 378 | 20230920 | 140700 | 1361537470 | 3960 | 3955 | 3960 | 3955 | 634 |
| 379 | 20230920 | 140600 | 1359029950 | 3955 | 3955 | 3955 | 3955 | 353 |
| 380 | 20230920 | 140500 | 1357633835 | 3960 | 3960 | 3960 | 3955 | 199 |
| 381 | 20230920 | 140400 | 1356846295 | 3960 | 3960 | 3960 | 3955 | 613 |
| 382 | 20230920 | 140300 | 1354421820 | 3955 | 3960 | 3960 | 3955 | 607 |
| 383 | 20230920 | 140200 | 1352019165 | 3960 | 3960 | 3960 | 3960 | 72 |
| 384 | 20230920 | 140100 | 1351734045 | 3965 | 3965 | 3965 | 3965 | 30 |
| 385 | 20230920 | 140000 | 1351615095 | 3965 | 3965 | 3965 | 3965 | 20 |
| 386 | 20230920 | 135900 | 1351535795 | 3965 | 3960 | 3965 | 3960 | 151 |
| 387 | 20230920 | 135800 | 1350937260 | 3965 | 3965 | 3965 | 3965 | 100 |
| 388 | 20230920 | 135700 | 1350540760 | 3965 | 3965 | 3965 | 3965 | 211 |
| 389 | 20230920 | 135600 | 1349704145 | 3965 | 3965 | 3965 | 3965 | 1 |
| 390 | 20230920 | 135500 | 1349700180 | 3960 | 3960 | 3960 | 3960 | 207 |
| 391 | 20230920 | 135400 | 1348880460 | 3950 | 3950 | 3950 | 3950 | 143 |
| 392 | 20230920 | 135300 | 1348315610 | 3950 | 3955 | 3955 | 3950 | 2500 |
| 393 | 20230920 | 135200 | 1338440060 | 3950 | 3955 | 3955 | 3950 | 10 |
| 394 | 20230920 | 135100 | 1338400525 | 3955 | 3955 | 3955 | 3950 | 1187 |
| 395 | 20230920 | 135000 | 1333707590 | 3955 | 3955 | 3955 | 3955 | 0 |
| 396 | 20230920 | 134900 | 1333707590 | 3955 | 3960 | 3960 | 3955 | 1464 |
| 397 | 20230920 | 134800 | 1327912420 | 3960 | 3960 | 3960 | 3960 | 0 |
| 398 | 20230920 | 134700 | 1327912420 | 3960 | 3960 | 3960 | 3960 | 1 |
| 399 | 20230920 | 134600 | 1327908460 | 3960 | 3960 | 3960 | 3960 | 273 |
| 400 | 20230920 | 134500 | 1326827380 | 3960 | 3960 | 3960 | 3960 | 305 |
| 401 | 20230920 | 134400 | 1325619580 | 3960 | 3960 | 3960 | 3960 | 8 |
| 402 | 20230920 | 134300 | 1325587900 | 3955 | 3955 | 3955 | 3955 | 289 |
| 403 | 20230920 | 134200 | 1324444905 | 3955 | 3960 | 3960 | 3955 | 1132 |
| 404 | 20230920 | 134100 | 1319966920 | 3955 | 3960 | 3960 | 3955 | 1262 |
| 405 | 20230920 | 134000 | 1314969425 | 3960 | 3960 | 3965 | 3960 | 600 |
| 406 | 20230920 | 133900 | 1312593375 | 3960 | 3970 | 3970 | 3960 | 778 |
| 407 | 20230920 | 133800 | 1309506625 | 3970 | 3960 | 3970 | 3960 | 362 |
| 408 | 20230920 | 133700 | 1308070875 | 3965 | 3965 | 3965 | 3965 | 748 |
| 409 | 20230920 | 133600 | 1305105055 | 3965 | 3965 | 3965 | 3965 | 6 |
| 410 | 20230920 | 133500 | 1305081265 | 3960 | 3960 | 3960 | 3960 | 0 |
| 411 | 20230920 | 133400 | 1305081265 | 3960 | 3960 | 3960 | 3960 | 0 |
| 412 | 20230920 | 133300 | 1305081265 | 3960 | 3965 | 3965 | 3960 | 202 |
| 413 | 20230920 | 133200 | 1304281340 | 3960 | 3960 | 3960 | 3960 | 50 |
| 414 | 20230920 | 133100 | 1304083340 | 3960 | 3960 | 3960 | 3960 | 102 |
| 415 | 20230920 | 133000 | 1303679420 | 3960 | 3960 | 3960 | 3960 | 42 |
| 416 | 20230920 | 132900 | 1303513100 | 3965 | 3965 | 3965 | 3955 | 3003 |
| 417 | 20230920 | 132800 | 1291630855 | 3965 | 3965 | 3965 | 3960 | 1884 |
| 418 | 20230920 | 132700 | 1284168380 | 3960 | 3960 | 3960 | 3960 | 436 |
| 419 | 20230920 | 132600 | 1282441820 | 3965 | 3970 | 3970 | 3965 | 288 |
| 420 | 20230920 | 132500 | 1281299890 | 3980 | 3980 | 3980 | 3980 | 0 |
| 421 | 20230920 | 132400 | 1281299890 | 3980 | 3960 | 3980 | 3960 | 2662 |
| 422 | 20230920 | 132300 | 1270758330 | 3960 | 3975 | 3980 | 3960 | 4501 |
| 423 | 20230920 | 132200 | 1252911820 | 3985 | 3975 | 3985 | 3975 | 27 |
| 424 | 20230920 | 132100 | 1252804235 | 3980 | 3975 | 3980 | 3975 | 867 |
| 425 | 20230920 | 132000 | 1249354835 | 3980 | 3975 | 3980 | 3970 | 174 |
| 426 | 20230920 | 131900 | 1248663185 | 3980 | 3975 | 3980 | 3975 | 2 |
| 427 | 20230920 | 131800 | 1248655230 | 3980 | 3970 | 3980 | 3970 | 16 |
| 428 | 20230920 | 131700 | 1248591700 | 3970 | 3970 | 3970 | 3970 | 326 |
| 429 | 20230920 | 131600 | 1247297480 | 3970 | 3965 | 3970 | 3965 | 251 |
| 430 | 20230920 | 131500 | 1246302260 | 3970 | 3970 | 3970 | 3970 | 13 |
| 431 | 20230920 | 131400 | 1246250650 | 3965 | 3965 | 3965 | 3965 | 342 |
| 432 | 20230920 | 131300 | 1244894620 | 3970 | 3970 | 3970 | 3970 | 1 |
| 433 | 20230920 | 131200 | 1244890650 | 3965 | 3970 | 3970 | 3965 | 201 |
| 434 | 20230920 | 131100 | 1244092685 | 3980 | 3980 | 3980 | 3980 | 1 |
| 435 | 20230920 | 131000 | 1244088705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 436 | 20230920 | 130900 | 1244088705 | 3965 | 3965 | 3965 | 3965 | 0 |
| 437 | 20230920 | 130800 | 1244088705 | 3965 | 3970 | 3970 | 3965 | 691 |
| 438 | 20230920 | 130700 | 1241348840 | 3970 | 3965 | 3970 | 3965 | 421 |
| 439 | 20230920 | 130600 | 1239677625 | 3965 | 3965 | 3965 | 3965 | 100 |
| 440 | 20230920 | 130500 | 1239281125 | 3960 | 3965 | 3965 | 3960 | 2124 |
| 441 | 20230920 | 130400 | 1230869435 | 3965 | 3960 | 3965 | 3960 | 415 |
| 442 | 20230920 | 130300 | 1229224465 | 3960 | 3965 | 3965 | 3960 | 259 |
| 443 | 20230920 | 130200 | 1228198545 | 3960 | 3960 | 3965 | 3960 | 1129 |
| 444 | 20230920 | 130100 | 1223727155 | 3965 | 3965 | 3965 | 3965 | 1247 |
| 445 | 20230920 | 130000 | 1218782800 | 3970 | 3970 | 3970 | 3970 | 373 |
| 446 | 20230920 | 125900 | 1217301990 | 3970 | 3975 | 3975 | 3970 | 1094 |
| 447 | 20230920 | 125800 | 1212958800 | 3975 | 3975 | 3975 | 3975 | 12 |
| 448 | 20230920 | 125700 | 1212911100 | 3975 | 3980 | 3980 | 3975 | 255 |
| 449 | 20230920 | 125600 | 1211897450 | 3980 | 3970 | 3985 | 3970 | 215 |
| 450 | 20230920 | 125500 | 1211043840 | 3975 | 3975 | 3975 | 3975 | 1 |
| 451 | 20230920 | 125400 | 1211039865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 452 | 20230920 | 125300 | 1211039865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 453 | 20230920 | 125200 | 1211039865 | 3960 | 3975 | 3980 | 3960 | 1604 |
| 454 | 20230920 | 125100 | 1204670545 | 3955 | 3980 | 3985 | 3955 | 20627 |
| 455 | 20230920 | 125000 | 1122939110 | 3990 | 3980 | 3990 | 3980 | 2 |
| 456 | 20230920 | 124900 | 1122931140 | 3980 | 3985 | 3985 | 3980 | 1003 |
| 457 | 20230920 | 124800 | 1118934195 | 3985 | 3980 | 3985 | 3980 | 31 |
| 458 | 20230920 | 124700 | 1118810810 | 3975 | 3975 | 3975 | 3975 | 50 |
| 459 | 20230920 | 124600 | 1118612060 | 3980 | 3980 | 3980 | 3980 | 10 |
| 460 | 20230920 | 124500 | 1118572260 | 3985 | 3975 | 3985 | 3975 | 6 |
| 461 | 20230920 | 124400 | 1118548400 | 3980 | 3980 | 3980 | 3980 | 359 |
| 462 | 20230920 | 124300 | 1117119580 | 3980 | 3980 | 3980 | 3980 | 740 |
| 463 | 20230920 | 124200 | 1114174380 | 3980 | 3980 | 3980 | 3980 | 10 |
| 464 | 20230920 | 124100 | 1114134580 | 3980 | 3980 | 3980 | 3980 | 0 |
| 465 | 20230920 | 124000 | 1114134580 | 3980 | 3980 | 3980 | 3980 | 0 |
| 466 | 20230920 | 123900 | 1114134580 | 3980 | 3980 | 3980 | 3980 | 350 |
| 467 | 20230920 | 123800 | 1112741580 | 3980 | 3980 | 3980 | 3980 | 51 |
| 468 | 20230920 | 123700 | 1112538600 | 3980 | 3980 | 3985 | 3980 | 317 |
| 469 | 20230920 | 123600 | 1111275810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 470 | 20230920 | 123500 | 1111275810 | 3980 | 3985 | 3985 | 3980 | 150 |
| 471 | 20230920 | 123400 | 1110678310 | 3985 | 3985 | 3985 | 3985 | 100 |
| 472 | 20230920 | 123300 | 1110279810 | 3985 | 3980 | 3985 | 3980 | 12 |
| 473 | 20230920 | 123200 | 1110232040 | 3985 | 3985 | 3985 | 3985 | 214 |
| 474 | 20230920 | 123100 | 1109379250 | 3985 | 3985 | 3985 | 3985 | 101 |
| 475 | 20230920 | 123000 | 1108976765 | 3980 | 3985 | 3985 | 3980 | 318 |
| 476 | 20230920 | 122900 | 1107711120 | 3985 | 3985 | 3985 | 3985 | 101 |
| 477 | 20230920 | 122800 | 1107308635 | 3985 | 3985 | 3985 | 3985 | 505 |
| 478 | 20230920 | 122700 | 1105296210 | 3985 | 3985 | 3985 | 3985 | 297 |
| 479 | 20230920 | 122600 | 1104112665 | 3985 | 3985 | 3985 | 3985 | 269 |
| 480 | 20230920 | 122500 | 1103040700 | 3980 | 3980 | 3980 | 3980 | 257 |
| 481 | 20230920 | 122400 | 1102017840 | 3980 | 3980 | 3980 | 3980 | 135 |
| 482 | 20230920 | 122300 | 1101480540 | 3980 | 3980 | 3980 | 3980 | 1331 |
| 483 | 20230920 | 122200 | 1096183160 | 3980 | 3975 | 3980 | 3975 | 2 |
| 484 | 20230920 | 122100 | 1096175205 | 3975 | 3980 | 3980 | 3975 | 223 |
| 485 | 20230920 | 122000 | 1095288280 | 3980 | 3975 | 3980 | 3975 | 34 |
| 486 | 20230920 | 121900 | 1095153125 | 3975 | 3975 | 3975 | 3975 | 200 |
| 487 | 20230920 | 121800 | 1094358125 | 3975 | 3970 | 3975 | 3970 | 2731 |
| 488 | 20230920 | 121700 | 1083513165 | 3970 | 3970 | 3970 | 3970 | 3 |
| 489 | 20230920 | 121600 | 1083501255 | 3965 | 3965 | 3965 | 3965 | 1036 |
| 490 | 20230920 | 121500 | 1079393515 | 3965 | 3970 | 3970 | 3965 | 807 |
| 491 | 20230920 | 121400 | 1076193750 | 3970 | 3970 | 3970 | 3970 | 125 |
| 492 | 20230920 | 121300 | 1075697500 | 3970 | 3970 | 3970 | 3970 | 316 |
| 493 | 20230920 | 121200 | 1074442980 | 3970 | 3970 | 3970 | 3970 | 97 |
| 494 | 20230920 | 121100 | 1074057890 | 3970 | 3970 | 3970 | 3970 | 0 |
| 495 | 20230920 | 121000 | 1074057890 | 3970 | 3970 | 3970 | 3970 | 70 |
| 496 | 20230920 | 120900 | 1073779990 | 3970 | 3965 | 3970 | 3965 | 2904 |
| 497 | 20230920 | 120800 | 1062255655 | 3965 | 3965 | 3965 | 3965 | 1091 |
| 498 | 20230920 | 120700 | 1057929840 | 3965 | 3965 | 3965 | 3965 | 0 |
| 499 | 20230920 | 120600 | 1057929840 | 3965 | 3965 | 3965 | 3965 | 465 |
| 500 | 20230920 | 120500 | 1056086115 | 3965 | 3965 | 3965 | 3965 | 1174 |
| 501 | 20230920 | 120400 | 1051431205 | 3965 | 3965 | 3965 | 3965 | 302 |
| 502 | 20230920 | 120300 | 1050233775 | 3965 | 3965 | 3965 | 3965 | 76 |
| 503 | 20230920 | 120200 | 1049932435 | 3965 | 3960 | 3965 | 3960 | 250 |
| 504 | 20230920 | 120100 | 1048942315 | 3960 | 3965 | 3965 | 3960 | 814 |
| 505 | 20230920 | 120000 | 1045718305 | 3965 | 3965 | 3965 | 3965 | 3057 |
| 506 | 20230920 | 115900 | 1033597300 | 3965 | 3965 | 3965 | 3965 | 400 |
| 507 | 20230920 | 115800 | 1032011300 | 3970 | 3970 | 3970 | 3970 | 42 |
| 508 | 20230920 | 115700 | 1031844560 | 3970 | 3970 | 3970 | 3970 | 30 |
| 509 | 20230920 | 115600 | 1031725460 | 3970 | 3970 | 3970 | 3970 | 2 |
| 510 | 20230920 | 115500 | 1031717520 | 3970 | 3970 | 3975 | 3970 | 583 |
| 511 | 20230920 | 115400 | 1029402645 | 3970 | 3970 | 3970 | 3970 | 812 |
| 512 | 20230920 | 115300 | 1026179005 | 3970 | 3970 | 3970 | 3970 | 20 |
| 513 | 20230920 | 115200 | 1026099605 | 3970 | 3970 | 3970 | 3965 | 108 |
| 514 | 20230920 | 115100 | 1025671295 | 3970 | 3970 | 3970 | 3970 | 0 |
| 515 | 20230920 | 115000 | 1025671295 | 3970 | 3975 | 3975 | 3970 | 297 |
| 516 | 20230920 | 114900 | 1024492180 | 3970 | 3970 | 3970 | 3970 | 70 |
| 517 | 20230920 | 114800 | 1024214280 | 3970 | 3970 | 3970 | 3965 | 372 |
| 518 | 20230920 | 114700 | 1022738440 | 3970 | 3970 | 3970 | 3970 | 204 |
| 519 | 20230920 | 114600 | 1021928560 | 3970 | 3970 | 3970 | 3970 | 199 |
| 520 | 20230920 | 114500 | 1021138530 | 3970 | 3965 | 3970 | 3965 | 802 |
| 521 | 20230920 | 114400 | 1017954625 | 3970 | 3965 | 3970 | 3965 | 210 |
| 522 | 20230920 | 114300 | 1017121925 | 3965 | 3965 | 3965 | 3965 | 250 |
| 523 | 20230920 | 114200 | 1016130675 | 3970 | 3965 | 3970 | 3965 | 1698 |
| 524 | 20230920 | 114100 | 1009397005 | 3970 | 3970 | 3970 | 3970 | 6 |
| 525 | 20230920 | 114000 | 1009373185 | 3965 | 3970 | 3970 | 3965 | 252 |
| 526 | 20230920 | 113900 | 1008372945 | 3970 | 3970 | 3970 | 3970 | 5 |
| 527 | 20230920 | 113800 | 1008353095 | 3970 | 3970 | 3970 | 3970 | 713 |
| 528 | 20230920 | 113700 | 1005522485 | 3970 | 3965 | 3970 | 3965 | 857 |
| 529 | 20230920 | 113600 | 1002122980 | 3970 | 3970 | 3970 | 3970 | 55 |
| 530 | 20230920 | 113500 | 1001904630 | 3970 | 3970 | 3970 | 3970 | 322 |
| 531 | 20230920 | 113400 | 1000626290 | 3970 | 3970 | 3970 | 3970 | 319 |
| 532 | 20230920 | 113300 | 999359860 | 3970 | 3975 | 3975 | 3970 | 284 |
| 533 | 20230920 | 113200 | 998231095 | 3975 | 3975 | 3975 | 3975 | 0 |
| 534 | 20230920 | 113100 | 998231095 | 3975 | 3965 | 3975 | 3965 | 220 |
| 535 | 20230920 | 113000 | 997358595 | 3970 | 3970 | 3970 | 3970 | 26 |
| 536 | 20230920 | 112900 | 997255375 | 3970 | 3965 | 3970 | 3965 | 428 |
| 537 | 20230920 | 112800 | 995558350 | 3970 | 3970 | 3970 | 3965 | 4892 |
| 538 | 20230920 | 112700 | 976137880 | 3970 | 3970 | 3970 | 3970 | 841 |
| 539 | 20230920 | 112600 | 972799110 | 3970 | 3980 | 3980 | 3970 | 1643 |
| 540 | 20230920 | 112500 | 966268550 | 3980 | 3975 | 3980 | 3975 | 83 |
| 541 | 20230920 | 112400 | 965938620 | 3980 | 3980 | 3980 | 3975 | 2055 |
| 542 | 20230920 | 112300 | 957768605 | 3980 | 3980 | 3980 | 3980 | 176 |
| 543 | 20230920 | 112200 | 957068125 | 3980 | 3980 | 3980 | 3975 | 1133 |
| 544 | 20230920 | 112100 | 952561935 | 3980 | 3980 | 3980 | 3980 | 280 |
| 545 | 20230920 | 112000 | 951447535 | 3985 | 3980 | 3985 | 3980 | 12 |
| 546 | 20230920 | 111900 | 951399770 | 3980 | 3975 | 3980 | 3975 | 266 |
| 547 | 20230920 | 111800 | 950341425 | 3975 | 3975 | 3975 | 3975 | 26 |
| 548 | 20230920 | 111700 | 950238075 | 3975 | 3980 | 3980 | 3975 | 346 |
| 549 | 20230920 | 111600 | 948861765 | 3980 | 3985 | 3985 | 3980 | 325 |
| 550 | 20230920 | 111500 | 947567515 | 3980 | 3980 | 3980 | 3980 | 39 |
| 551 | 20230920 | 111400 | 947412295 | 3985 | 3980 | 3985 | 3980 | 712 |
| 552 | 20230920 | 111300 | 944577725 | 3980 | 3980 | 3980 | 3980 | 350 |
| 553 | 20230920 | 111200 | 943184725 | 3980 | 3980 | 3985 | 3980 | 521 |
| 554 | 20230920 | 111100 | 941111105 | 3980 | 3985 | 3985 | 3980 | 227 |
| 555 | 20230920 | 111000 | 940207595 | 3985 | 3985 | 3985 | 3985 | 0 |
| 556 | 20230920 | 110900 | 940207595 | 3985 | 3980 | 3985 | 3980 | 261 |
| 557 | 20230920 | 110800 | 939167515 | 3980 | 3980 | 3980 | 3980 | 11 |
| 558 | 20230920 | 110700 | 939123735 | 3985 | 3985 | 3985 | 3985 | 0 |
| 559 | 20230920 | 110600 | 939123735 | 3985 | 3985 | 3985 | 3985 | 309 |
| 560 | 20230920 | 110500 | 937892370 | 3980 | 3980 | 3980 | 3980 | 20 |
| 561 | 20230920 | 110400 | 937812770 | 3980 | 3980 | 3980 | 3980 | 1200 |
| 562 | 20230920 | 110300 | 933036770 | 3980 | 3980 | 3980 | 3980 | 181 |
| 563 | 20230920 | 110200 | 932316390 | 3980 | 3980 | 3980 | 3980 | 457 |
| 564 | 20230920 | 110100 | 930497530 | 3980 | 3975 | 3980 | 3975 | 129 |
| 565 | 20230920 | 110000 | 929984625 | 3975 | 3975 | 3975 | 3975 | 65 |
| 566 | 20230920 | 105900 | 929726250 | 3975 | 3975 | 3975 | 3975 | 268 |
| 567 | 20230920 | 105800 | 928660950 | 3975 | 3975 | 3975 | 3975 | 300 |
| 568 | 20230920 | 105700 | 927468450 | 3975 | 3980 | 3980 | 3975 | 2339 |
| 569 | 20230920 | 105600 | 918160210 | 3980 | 3980 | 3980 | 3980 | 171 |
| 570 | 20230920 | 105500 | 917479630 | 3980 | 3980 | 3980 | 3980 | 31 |
| 571 | 20230920 | 105400 | 917356250 | 3970 | 3970 | 3970 | 3970 | 200 |
| 572 | 20230920 | 105300 | 916562250 | 3975 | 3975 | 3975 | 3975 | 3334 |
| 573 | 20230920 | 105200 | 903309600 | 3975 | 3975 | 3975 | 3975 | 25 |
| 574 | 20230920 | 105100 | 903210225 | 3975 | 3975 | 3975 | 3975 | 644 |
| 575 | 20230920 | 105000 | 900650325 | 3980 | 3980 | 3980 | 3980 | 493 |
| 576 | 20230920 | 104900 | 898688185 | 3980 | 3980 | 3980 | 3980 | 2102 |
| 577 | 20230920 | 104800 | 890322225 | 3980 | 3990 | 3990 | 3980 | 2375 |
| 578 | 20230920 | 104700 | 880860020 | 3985 | 3985 | 3985 | 3985 | 115 |
| 579 | 20230920 | 104600 | 880401745 | 3985 | 3990 | 3990 | 3985 | 105 |
| 580 | 20230920 | 104500 | 879983315 | 3975 | 3990 | 3990 | 3975 | 201 |
| 581 | 20230920 | 104400 | 879182000 | 3990 | 3985 | 3990 | 3985 | 56 |
| 582 | 20230920 | 104300 | 878958565 | 3990 | 3985 | 3990 | 3985 | 81 |
| 583 | 20230920 | 104200 | 878635675 | 3985 | 3990 | 3990 | 3975 | 4895 |
| 584 | 20230920 | 104100 | 859150865 | 3990 | 3990 | 3990 | 3990 | 0 |
| 585 | 20230920 | 104000 | 859150865 | 3990 | 3990 | 3990 | 3990 | 171 |
| 586 | 20230920 | 103900 | 858468575 | 3990 | 3990 | 3990 | 3990 | 50 |
| 587 | 20230920 | 103800 | 858269075 | 3990 | 3990 | 3990 | 3990 | 25 |
| 588 | 20230920 | 103700 | 858169325 | 3990 | 3990 | 3990 | 3985 | 43 |
| 589 | 20230920 | 103600 | 857997860 | 3975 | 3990 | 3990 | 3975 | 2771 |
| 590 | 20230920 | 103500 | 846971280 | 3990 | 3990 | 3990 | 3990 | 418 |
| 591 | 20230920 | 103400 | 845303460 | 3990 | 3990 | 3990 | 3990 | 531 |
| 592 | 20230920 | 103300 | 843184770 | 3990 | 3990 | 3990 | 3980 | 655 |
| 593 | 20230920 | 103200 | 840571470 | 3980 | 3985 | 3985 | 3980 | 1335 |
| 594 | 20230920 | 103100 | 835254455 | 3985 | 3980 | 3985 | 3980 | 2967 |
| 595 | 20230920 | 103000 | 823444375 | 3980 | 3980 | 3980 | 3980 | 0 |
| 596 | 20230920 | 102900 | 823444375 | 3980 | 3975 | 3980 | 3975 | 204 |
| 597 | 20230920 | 102800 | 822632870 | 3975 | 3980 | 3980 | 3975 | 851 |
| 598 | 20230920 | 102700 | 819249890 | 3980 | 3980 | 3980 | 3980 | 84 |
| 599 | 20230920 | 102600 | 818915570 | 3980 | 3980 | 3980 | 3980 | 239 |
| 600 | 20230920 | 102500 | 817964350 | 3985 | 3985 | 3985 | 3985 | 1026 |
| 601 | 20230920 | 102400 | 813875740 | 3985 | 3980 | 3985 | 3980 | 1227 |
| 602 | 20230920 | 102300 | 808992040 | 3990 | 3985 | 3990 | 3985 | 119 |
| 603 | 20230920 | 102200 | 808517820 | 3985 | 3990 | 3995 | 3985 | 413 |
| 604 | 20230920 | 102100 | 806870460 | 3995 | 3995 | 3995 | 3995 | 5 |
| 605 | 20230920 | 102000 | 806850485 | 3995 | 3995 | 3995 | 3995 | 1164 |
| 606 | 20230920 | 101900 | 802200305 | 3995 | 3990 | 3995 | 3985 | 211 |
| 607 | 20230920 | 101800 | 801358610 | 3995 | 3995 | 3995 | 3995 | 103 |
| 608 | 20230920 | 101700 | 800947125 | 3995 | 3995 | 3995 | 3980 | 485 |
| 609 | 20230920 | 101600 | 799013675 | 4000 | 3980 | 4000 | 3980 | 1969 |
| 610 | 20230920 | 101500 | 791170405 | 3980 | 3975 | 3980 | 3975 | 16 |
| 611 | 20230920 | 101400 | 791106730 | 3980 | 3975 | 3980 | 3975 | 1099 |
| 612 | 20230920 | 101300 | 786735640 | 3975 | 3965 | 3980 | 3965 | 5056 |
| 613 | 20230920 | 101200 | 766648050 | 3960 | 3960 | 3960 | 3960 | 50 |
| 614 | 20230920 | 101100 | 766450050 | 3960 | 3970 | 3970 | 3955 | 437 |
| 615 | 20230920 | 101000 | 764721655 | 3970 | 3965 | 3970 | 3960 | 4303 |
| 616 | 20230920 | 100900 | 747665690 | 3965 | 3960 | 3965 | 3960 | 666 |
| 617 | 20230920 | 100800 | 745028320 | 3960 | 3960 | 3960 | 3960 | 62 |
| 618 | 20230920 | 100700 | 744782800 | 3960 | 3965 | 3965 | 3960 | 1470 |
| 619 | 20230920 | 100600 | 738961285 | 3965 | 3960 | 3965 | 3960 | 2217 |
| 620 | 20230920 | 100500 | 730177555 | 3960 | 3955 | 3960 | 3950 | 3449 |
| 621 | 20230920 | 100400 | 716527535 | 3950 | 3965 | 3965 | 3950 | 9748 |
| 622 | 20230920 | 100300 | 677978720 | 3960 | 3960 | 3965 | 3960 | 2159 |
| 623 | 20230920 | 100200 | 669429075 | 3965 | 3965 | 3970 | 3965 | 623 |
| 624 | 20230920 | 100100 | 666958830 | 3965 | 3970 | 3975 | 3965 | 3234 |
| 625 | 20230920 | 100000 | 654129895 | 3970 | 3970 | 3970 | 3970 | 251 |
| 626 | 20230920 | 095900 | 653133425 | 3970 | 3970 | 3970 | 3970 | 21 |
| 627 | 20230920 | 095800 | 653050055 | 3970 | 3970 | 3970 | 3970 | 995 |
| 628 | 20230920 | 095700 | 649099905 | 3970 | 3970 | 3970 | 3970 | 422 |
| 629 | 20230920 | 095600 | 647424565 | 3970 | 3970 | 3970 | 3965 | 3174 |
| 630 | 20230920 | 095500 | 634829785 | 3970 | 3975 | 3975 | 3965 | 1287 |
| 631 | 20230920 | 095400 | 629723435 | 3975 | 3975 | 3980 | 3965 | 13082 |
| 632 | 20230920 | 095300 | 577803900 | 3975 | 3975 | 3975 | 3975 | 143 |
| 633 | 20230920 | 095200 | 577235475 | 3975 | 3980 | 3980 | 3975 | 1070 |
| 634 | 20230920 | 095100 | 572981950 | 3980 | 3980 | 3980 | 3980 | 16 |
| 635 | 20230920 | 095000 | 572918270 | 3980 | 3980 | 3985 | 3980 | 792 |
| 636 | 20230920 | 094900 | 569764860 | 3980 | 3985 | 3985 | 3980 | 218 |
| 637 | 20230920 | 094800 | 568896190 | 3985 | 3980 | 3985 | 3980 | 218 |
| 638 | 20230920 | 094700 | 568028465 | 3980 | 3980 | 3980 | 3980 | 1240 |
| 639 | 20230920 | 094600 | 563093265 | 3980 | 3980 | 3980 | 3980 | 927 |
| 640 | 20230920 | 094500 | 559403805 | 3980 | 3975 | 3980 | 3970 | 707 |
| 641 | 20230920 | 094400 | 556593745 | 3975 | 3980 | 3980 | 3970 | 352 |
| 642 | 20230920 | 094300 | 555194925 | 3980 | 3980 | 3995 | 3980 | 1788 |
| 643 | 20230920 | 094200 | 548074550 | 3980 | 3995 | 3995 | 3970 | 5845 |
| 644 | 20230920 | 094100 | 524824715 | 3995 | 3995 | 4000 | 3995 | 176 |
| 645 | 20230920 | 094000 | 524121570 | 4000 | 4000 | 4000 | 3995 | 1749 |
| 646 | 20230920 | 093900 | 517126605 | 4000 | 3990 | 4000 | 3990 | 417 |
| 647 | 20230920 | 093800 | 515462755 | 3990 | 3990 | 4010 | 3980 | 2330 |
| 648 | 20230920 | 093700 | 506172130 | 3985 | 4010 | 4010 | 3985 | 2142 |
| 649 | 20230920 | 093600 | 497623525 | 4010 | 4010 | 4010 | 4010 | 9 |
| 650 | 20230920 | 093500 | 497587435 | 3995 | 4000 | 4000 | 3990 | 1655 |
| 651 | 20230920 | 093400 | 490977785 | 4000 | 4010 | 4010 | 4000 | 588 |
| 652 | 20230920 | 093300 | 488623525 | 4010 | 4005 | 4010 | 3995 | 11971 |
| 653 | 20230920 | 093200 | 440786220 | 4010 | 4010 | 4015 | 4000 | 582 |
| 654 | 20230920 | 093100 | 438452705 | 4010 | 4010 | 4010 | 4010 | 255 |
| 655 | 20230920 | 093000 | 437430155 | 4000 | 4000 | 4000 | 3995 | 2568 |
| 656 | 20230920 | 092900 | 427168625 | 4000 | 4000 | 4000 | 4000 | 31 |
| 657 | 20230920 | 092800 | 427044625 | 4000 | 4015 | 4015 | 4000 | 911 |
| 658 | 20230920 | 092700 | 423387530 | 4015 | 4015 | 4015 | 4015 | 1 |
| 659 | 20230920 | 092600 | 423383515 | 3995 | 3995 | 4000 | 3995 | 4571 |
| 660 | 20230920 | 092500 | 405100370 | 3990 | 4000 | 4000 | 3985 | 1895 |
| 661 | 20230920 | 092400 | 397544020 | 4000 | 3990 | 4000 | 3990 | 106 |
| 662 | 20230920 | 092300 | 397120030 | 3990 | 3990 | 3990 | 3990 | 100 |
| 663 | 20230920 | 092200 | 396721030 | 3990 | 4000 | 4000 | 3990 | 2975 |
| 664 | 20230920 | 092100 | 384836435 | 3995 | 4015 | 4015 | 3995 | 122 |
| 665 | 20230920 | 092000 | 384348855 | 4015 | 4005 | 4015 | 4005 | 7 |
| 666 | 20230920 | 091900 | 384320760 | 3995 | 4005 | 4015 | 3995 | 2916 |
| 667 | 20230920 | 091800 | 372622870 | 4010 | 3975 | 4010 | 3975 | 7165 |
| 668 | 20230920 | 091700 | 344059940 | 3975 | 3970 | 3975 | 3965 | 6077 |
| 669 | 20230920 | 091600 | 319950055 | 3970 | 3975 | 3975 | 3965 | 946 |
| 670 | 20230920 | 091500 | 316195285 | 3975 | 3980 | 3985 | 3970 | 10583 |
| 671 | 20230920 | 091400 | 274093515 | 3985 | 3995 | 3995 | 3980 | 6385 |
| 672 | 20230920 | 091300 | 248675210 | 3995 | 3985 | 3995 | 3985 | 2569 |
| 673 | 20230920 | 091200 | 238413790 | 3990 | 3995 | 3995 | 3985 | 776 |
| 674 | 20230920 | 091100 | 235319655 | 3985 | 4015 | 4020 | 3985 | 10130 |
| 675 | 20230920 | 091000 | 194836835 | 4025 | 4030 | 4030 | 4000 | 3756 |
| 676 | 20230920 | 090900 | 179737255 | 4040 | 4040 | 4040 | 4040 | 1734 |
| 677 | 20230920 | 090800 | 172731895 | 4040 | 4020 | 4040 | 4020 | 5031 |
| 678 | 20230920 | 090700 | 152463740 | 4020 | 4020 | 4020 | 4020 | 126 |
| 679 | 20230920 | 090600 | 151957220 | 4020 | 4020 | 4020 | 4010 | 1152 |
| 680 | 20230920 | 090500 | 147326260 | 4020 | 4020 | 4020 | 4010 | 563 |
| 681 | 20230920 | 090400 | 145063410 | 4010 | 4010 | 4010 | 4000 | 4039 |
| 682 | 20230920 | 090300 | 128887020 | 4010 | 4015 | 4015 | 3995 | 4393 |
| 683 | 20230920 | 090200 | 111297160 | 4010 | 4015 | 4035 | 4005 | 20282 |
| 684 | 20230920 | 090100 | 29628885 | 4015 | 4020 | 4030 | 4010 | 1492 |
| 685 | 20230920 | 090000 | 23633390 | 4005 | 4030 | 4030 | 4005 | 5890 |