34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 203100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 3510 |
| 3 | 20230914 | 203000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20230914 | 202900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20230914 | 202800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20230914 | 202700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20230914 | 202600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20230914 | 202500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20230914 | 202400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20230914 | 202300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20230914 | 202200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20230914 | 202100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20230914 | 202000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20230914 | 201900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20230914 | 201800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20230914 | 201700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20230914 | 201600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20230914 | 201500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20230914 | 201400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20230914 | 201300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20230914 | 201200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20230914 | 201100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20230914 | 201000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20230914 | 200900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20230914 | 200800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20230914 | 200700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20230914 | 200600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20230914 | 200500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20230914 | 200400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20230914 | 200300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20230914 | 200200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20230914 | 200100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 3510 |
| 33 | 20230914 | 200000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20230914 | 195900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20230914 | 195800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20230914 | 195700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20230914 | 195600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20230914 | 195500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20230914 | 195400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20230914 | 195300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20230914 | 195200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20230914 | 195100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20230914 | 195000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20230914 | 194900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20230914 | 194800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20230914 | 194700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20230914 | 194600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20230914 | 194500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20230914 | 194400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20230914 | 194300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20230914 | 194200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20230914 | 194100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20230914 | 194000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20230914 | 193900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20230914 | 193800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20230914 | 193700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20230914 | 193600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20230914 | 193500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20230914 | 193400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20230914 | 193300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20230914 | 193200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20230914 | 193100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 3510 |
| 63 | 20230914 | 193000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20230914 | 192900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20230914 | 192800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20230914 | 192700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20230914 | 192600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20230914 | 192500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20230914 | 192400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20230914 | 192300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20230914 | 192200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20230914 | 192100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20230914 | 192000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20230914 | 191900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20230914 | 191800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20230914 | 191700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20230914 | 191600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20230914 | 191500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20230914 | 191400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20230914 | 191300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20230914 | 191200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20230914 | 191100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20230914 | 191000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20230914 | 190900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20230914 | 190800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20230914 | 190700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20230914 | 190600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20230914 | 190500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20230914 | 190400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20230914 | 190300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20230914 | 190200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20230914 | 190100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 3510 |
| 93 | 20230914 | 190000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20230914 | 185900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20230914 | 185800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20230914 | 185700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20230914 | 185600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20230914 | 185500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20230914 | 185400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20230914 | 185300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20230914 | 185200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20230914 | 185100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20230914 | 185000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20230914 | 184900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20230914 | 184800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20230914 | 184700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20230914 | 184600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20230914 | 184500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20230914 | 184400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20230914 | 184300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20230914 | 184200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20230914 | 184100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20230914 | 184000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20230914 | 183900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20230914 | 183800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20230914 | 183700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20230914 | 183600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20230914 | 183500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20230914 | 183400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20230914 | 183300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20230914 | 183200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20230914 | 183100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 3510 |
| 123 | 20230914 | 183000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20230914 | 182900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20230914 | 182800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20230914 | 182700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20230914 | 182600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20230914 | 182500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20230914 | 182400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20230914 | 182300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20230914 | 182200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20230914 | 182100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20230914 | 182000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20230914 | 181900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20230914 | 181800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20230914 | 181700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20230914 | 181600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20230914 | 181500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20230914 | 181400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20230914 | 181300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20230914 | 181200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20230914 | 181100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20230914 | 181000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20230914 | 180900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20230914 | 180800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20230914 | 180700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20230914 | 180600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20230914 | 180500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20230914 | 180400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20230914 | 180300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20230914 | 180200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20230914 | 180100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 3510 |
| 153 | 20230914 | 180000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20230914 | 175900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20230914 | 175800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20230914 | 175700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20230914 | 175600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20230914 | 175500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20230914 | 175400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20230914 | 175300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20230914 | 175200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20230914 | 175100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20230914 | 175000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20230914 | 174900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20230914 | 174800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20230914 | 174700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20230914 | 174600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20230914 | 174500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20230914 | 174400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20230914 | 174300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20230914 | 174200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20230914 | 174100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20230914 | 174000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20230914 | 173900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20230914 | 173800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20230914 | 173700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20230914 | 173600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20230914 | 173500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20230914 | 173400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20230914 | 173300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20230914 | 173200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20230914 | 173100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 3510 |
| 183 | 20230914 | 173000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20230914 | 172900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20230914 | 172800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20230914 | 172700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20230914 | 172600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20230914 | 172500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20230914 | 172400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20230914 | 172300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20230914 | 172200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20230914 | 172100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20230914 | 172000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20230914 | 171900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20230914 | 171800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20230914 | 171700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20230914 | 171600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20230914 | 171500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20230914 | 171400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20230914 | 171300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20230914 | 171200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20230914 | 171100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20230914 | 171000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20230914 | 170900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20230914 | 170800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20230914 | 170700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20230914 | 170600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20230914 | 170500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20230914 | 170400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20230914 | 170300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20230914 | 170200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20230914 | 170100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 3510 |
| 213 | 20230914 | 170000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20230914 | 165900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20230914 | 165800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20230914 | 165700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20230914 | 165600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20230914 | 165500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20230914 | 165400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20230914 | 165300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20230914 | 165200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20230914 | 165100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 223 | 20230914 | 165000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 224 | 20230914 | 164900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20230914 | 164800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20230914 | 164700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 227 | 20230914 | 164600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 228 | 20230914 | 164500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 229 | 20230914 | 164400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 230 | 20230914 | 164300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 231 | 20230914 | 164200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 232 | 20230914 | 164100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 233 | 20230914 | 164000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 234 | 20230914 | 163900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20230914 | 163800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 236 | 20230914 | 163700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 237 | 20230914 | 163600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 238 | 20230914 | 163500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 239 | 20230914 | 163400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 240 | 20230914 | 163300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 241 | 20230914 | 163200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 242 | 20230914 | 163100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 3510 |
| 243 | 20230914 | 163000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 244 | 20230914 | 162900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 245 | 20230914 | 162800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 246 | 20230914 | 162700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 247 | 20230914 | 162600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 248 | 20230914 | 162500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 249 | 20230914 | 162400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 250 | 20230914 | 162300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 251 | 20230914 | 162200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 252 | 20230914 | 162100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 253 | 20230914 | 162000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 254 | 20230914 | 161900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 255 | 20230914 | 161800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 256 | 20230914 | 161700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 257 | 20230914 | 161600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 258 | 20230914 | 161500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 259 | 20230914 | 161400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 260 | 20230914 | 161300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 261 | 20230914 | 161200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 262 | 20230914 | 161100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 263 | 20230914 | 161000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 264 | 20230914 | 160900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 265 | 20230914 | 160800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 266 | 20230914 | 160700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 267 | 20230914 | 160600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 268 | 20230914 | 160500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 269 | 20230914 | 160400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 270 | 20230914 | 160300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 271 | 20230914 | 160200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 272 | 20230914 | 160100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 3510 |
| 273 | 20230914 | 160000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 274 | 20230914 | 155900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 275 | 20230914 | 155800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 276 | 20230914 | 155700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 277 | 20230914 | 155600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 278 | 20230914 | 155500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 279 | 20230914 | 155400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 280 | 20230914 | 155300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 281 | 20230914 | 155200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 282 | 20230914 | 155100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 283 | 20230914 | 155000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 284 | 20230914 | 154900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 285 | 20230914 | 154800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 286 | 20230914 | 154700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 287 | 20230914 | 154600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 288 | 20230914 | 154500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 289 | 20230914 | 154400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 290 | 20230914 | 154300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 291 | 20230914 | 154200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 292 | 20230914 | 154100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 293 | 20230914 | 154000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 294 | 20230914 | 153900 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 295 | 20230914 | 153800 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 296 | 20230914 | 153700 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 297 | 20230914 | 153600 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 298 | 20230914 | 153500 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 299 | 20230914 | 153400 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 300 | 20230914 | 153300 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 301 | 20230914 | 153200 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 0 |
| 302 | 20230914 | 153100 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 3510 |
| 303 | 20230914 | 153000 | 1026572025 | 3635 | 3635 | 3635 | 3635 | 3510 |
| 304 | 20230914 | 152900 | 1013813175 | 3635 | 3635 | 3635 | 3635 | 0 |
| 305 | 20230914 | 152800 | 1013813175 | 3635 | 3635 | 3635 | 3635 | 0 |
| 306 | 20230914 | 152700 | 1013813175 | 3635 | 3635 | 3635 | 3635 | 0 |
| 307 | 20230914 | 152600 | 1013813175 | 3635 | 3635 | 3635 | 3635 | 0 |
| 308 | 20230914 | 152500 | 1013813175 | 3635 | 3635 | 3635 | 3635 | 0 |
| 309 | 20230914 | 152400 | 1013813175 | 3635 | 3635 | 3635 | 3635 | 0 |
| 310 | 20230914 | 152300 | 1013813175 | 3635 | 3635 | 3635 | 3635 | 0 |
| 311 | 20230914 | 152200 | 1013813175 | 3635 | 3635 | 3635 | 3635 | 0 |
| 312 | 20230914 | 152100 | 1013813175 | 3635 | 3635 | 3635 | 3635 | 0 |
| 313 | 20230914 | 152000 | 1013813175 | 3635 | 3635 | 3635 | 3635 | 0 |
| 314 | 20230914 | 151900 | 1013813175 | 3635 | 3640 | 3640 | 3635 | 543 |
| 315 | 20230914 | 151800 | 1011838745 | 3640 | 3640 | 3640 | 3635 | 2279 |
| 316 | 20230914 | 151700 | 1003547875 | 3640 | 3630 | 3640 | 3630 | 3391 |
| 317 | 20230914 | 151600 | 991220835 | 3630 | 3630 | 3630 | 3625 | 1479 |
| 318 | 20230914 | 151500 | 985852075 | 3620 | 3625 | 3630 | 3620 | 1037 |
| 319 | 20230914 | 151400 | 982089145 | 3625 | 3625 | 3625 | 3625 | 1059 |
| 320 | 20230914 | 151300 | 978250270 | 3630 | 3630 | 3630 | 3625 | 3509 |
| 321 | 20230914 | 151200 | 965513380 | 3625 | 3625 | 3630 | 3625 | 1907 |
| 322 | 20230914 | 151100 | 958595720 | 3625 | 3625 | 3625 | 3625 | 1172 |
| 323 | 20230914 | 151000 | 954347220 | 3625 | 3625 | 3625 | 3625 | 4190 |
| 324 | 20230914 | 150900 | 939158470 | 3625 | 3620 | 3625 | 3620 | 5805 |
| 325 | 20230914 | 150800 | 918125335 | 3620 | 3615 | 3620 | 3615 | 1692 |
| 326 | 20230914 | 150700 | 912005285 | 3615 | 3615 | 3615 | 3615 | 1184 |
| 327 | 20230914 | 150600 | 907725125 | 3590 | 3620 | 3620 | 3590 | 50000 |
| 328 | 20230914 | 150500 | 728175995 | 3625 | 3620 | 3625 | 3620 | 2680 |
| 329 | 20230914 | 150400 | 718468615 | 3620 | 3620 | 3620 | 3615 | 564 |
| 330 | 20230914 | 150300 | 716429485 | 3620 | 3620 | 3620 | 3620 | 51 |
| 331 | 20230914 | 150200 | 716244865 | 3620 | 3620 | 3620 | 3620 | 64 |
| 332 | 20230914 | 150100 | 716013185 | 3615 | 3620 | 3620 | 3615 | 589 |
| 333 | 20230914 | 150000 | 713883130 | 3620 | 3620 | 3620 | 3620 | 822 |
| 334 | 20230914 | 145900 | 710907490 | 3620 | 3620 | 3620 | 3620 | 452 |
| 335 | 20230914 | 145800 | 709271250 | 3605 | 3615 | 3615 | 3600 | 6079 |
| 336 | 20230914 | 145700 | 687384310 | 3620 | 3620 | 3620 | 3620 | 0 |
| 337 | 20230914 | 145600 | 687384310 | 3620 | 3620 | 3620 | 3620 | 1 |
| 338 | 20230914 | 145500 | 687380690 | 3615 | 3615 | 3615 | 3615 | 31 |
| 339 | 20230914 | 145400 | 687268625 | 3620 | 3620 | 3620 | 3620 | 8 |
| 340 | 20230914 | 145300 | 687239665 | 3615 | 3615 | 3615 | 3615 | 104 |
| 341 | 20230914 | 145200 | 686863705 | 3620 | 3625 | 3625 | 3620 | 191 |
| 342 | 20230914 | 145100 | 686172115 | 3620 | 3620 | 3625 | 3620 | 105 |
| 343 | 20230914 | 145000 | 685791965 | 3615 | 3620 | 3620 | 3615 | 952 |
| 344 | 20230914 | 144900 | 682350210 | 3625 | 3620 | 3625 | 3615 | 222 |
| 345 | 20230914 | 144800 | 681547575 | 3625 | 3625 | 3625 | 3625 | 2 |
| 346 | 20230914 | 144700 | 681540325 | 3625 | 3625 | 3625 | 3625 | 9 |
| 347 | 20230914 | 144600 | 681507700 | 3620 | 3620 | 3620 | 3620 | 24 |
| 348 | 20230914 | 144500 | 681420820 | 3625 | 3625 | 3625 | 3625 | 0 |
| 349 | 20230914 | 144400 | 681420820 | 3625 | 3625 | 3625 | 3625 | 11 |
| 350 | 20230914 | 144300 | 681380945 | 3625 | 3625 | 3625 | 3625 | 13 |
| 351 | 20230914 | 144200 | 681333820 | 3625 | 3625 | 3625 | 3625 | 103 |
| 352 | 20230914 | 144100 | 680960445 | 3620 | 3620 | 3620 | 3620 | 772 |
| 353 | 20230914 | 144000 | 678165805 | 3625 | 3620 | 3625 | 3620 | 41 |
| 354 | 20230914 | 143900 | 678017280 | 3625 | 3625 | 3625 | 3625 | 148 |
| 355 | 20230914 | 143800 | 677480780 | 3630 | 3630 | 3630 | 3630 | 35 |
| 356 | 20230914 | 143700 | 677353730 | 3630 | 3630 | 3630 | 3630 | 101 |
| 357 | 20230914 | 143600 | 676987100 | 3625 | 3620 | 3625 | 3620 | 1064 |
| 358 | 20230914 | 143500 | 673133350 | 3615 | 3630 | 3630 | 3615 | 1662 |
| 359 | 20230914 | 143400 | 667115055 | 3630 | 3630 | 3630 | 3630 | 329 |
| 360 | 20230914 | 143300 | 665920785 | 3630 | 3630 | 3630 | 3630 | 330 |
| 361 | 20230914 | 143200 | 664722885 | 3630 | 3625 | 3630 | 3625 | 1667 |
| 362 | 20230914 | 143100 | 658679350 | 3625 | 3625 | 3625 | 3625 | 10 |
| 363 | 20230914 | 143000 | 658643100 | 3625 | 3625 | 3625 | 3625 | 8 |
| 364 | 20230914 | 142900 | 658614100 | 3625 | 3625 | 3625 | 3625 | 14 |
| 365 | 20230914 | 142800 | 658563350 | 3625 | 3625 | 3625 | 3625 | 110 |
| 366 | 20230914 | 142700 | 658164600 | 3625 | 3625 | 3625 | 3625 | 128 |
| 367 | 20230914 | 142600 | 657700600 | 3625 | 3620 | 3625 | 3620 | 660 |
| 368 | 20230914 | 142500 | 655311300 | 3625 | 3620 | 3625 | 3620 | 367 |
| 369 | 20230914 | 142400 | 653982460 | 3620 | 3620 | 3620 | 3620 | 0 |
| 370 | 20230914 | 142300 | 653982460 | 3620 | 3625 | 3625 | 3620 | 2 |
| 371 | 20230914 | 142200 | 653975215 | 3625 | 3625 | 3625 | 3625 | 12 |
| 372 | 20230914 | 142100 | 653931715 | 3625 | 3625 | 3625 | 3620 | 20 |
| 373 | 20230914 | 142000 | 653859285 | 3625 | 3630 | 3630 | 3625 | 39 |
| 374 | 20230914 | 141900 | 653717880 | 3625 | 3630 | 3630 | 3625 | 8 |
| 375 | 20230914 | 141800 | 653688850 | 3630 | 3630 | 3630 | 3630 | 15 |
| 376 | 20230914 | 141700 | 653634400 | 3620 | 3625 | 3630 | 3620 | 43 |
| 377 | 20230914 | 141600 | 653478515 | 3620 | 3620 | 3620 | 3620 | 0 |
| 378 | 20230914 | 141500 | 653478515 | 3620 | 3625 | 3625 | 3620 | 156 |
| 379 | 20230914 | 141400 | 652913065 | 3625 | 3615 | 3625 | 3615 | 1637 |
| 380 | 20230914 | 141300 | 646992340 | 3620 | 3625 | 3625 | 3620 | 1131 |
| 381 | 20230914 | 141200 | 642898105 | 3625 | 3625 | 3625 | 3625 | 26 |
| 382 | 20230914 | 141100 | 642803855 | 3625 | 3625 | 3625 | 3625 | 17 |
| 383 | 20230914 | 141000 | 642742230 | 3625 | 3625 | 3625 | 3625 | 17 |
| 384 | 20230914 | 140900 | 642680605 | 3625 | 3625 | 3625 | 3625 | 141 |
| 385 | 20230914 | 140800 | 642169480 | 3620 | 3620 | 3620 | 3620 | 343 |
| 386 | 20230914 | 140700 | 640927820 | 3620 | 3620 | 3620 | 3620 | 96 |
| 387 | 20230914 | 140600 | 640580300 | 3620 | 3620 | 3620 | 3620 | 224 |
| 388 | 20230914 | 140500 | 639769420 | 3620 | 3620 | 3620 | 3620 | 1560 |
| 389 | 20230914 | 140400 | 634122220 | 3620 | 3615 | 3620 | 3615 | 292 |
| 390 | 20230914 | 140300 | 633065195 | 3620 | 3620 | 3620 | 3620 | 391 |
| 391 | 20230914 | 140200 | 631649775 | 3620 | 3620 | 3620 | 3620 | 106 |
| 392 | 20230914 | 140100 | 631266055 | 3615 | 3620 | 3620 | 3615 | 671 |
| 393 | 20230914 | 140000 | 628839685 | 3620 | 3620 | 3620 | 3620 | 615 |
| 394 | 20230914 | 135900 | 626613385 | 3625 | 3625 | 3625 | 3625 | 98 |
| 395 | 20230914 | 135800 | 626258135 | 3625 | 3630 | 3630 | 3625 | 189 |
| 396 | 20230914 | 135700 | 625572825 | 3625 | 3625 | 3630 | 3625 | 111 |
| 397 | 20230914 | 135600 | 625170155 | 3625 | 3625 | 3630 | 3625 | 438 |
| 398 | 20230914 | 135500 | 623582215 | 3625 | 3625 | 3630 | 3625 | 840 |
| 399 | 20230914 | 135400 | 620535745 | 3625 | 3625 | 3625 | 3625 | 704 |
| 400 | 20230914 | 135300 | 617983745 | 3620 | 3625 | 3625 | 3620 | 183 |
| 401 | 20230914 | 135200 | 617320375 | 3620 | 3630 | 3630 | 3620 | 1010 |
| 402 | 20230914 | 135100 | 613663385 | 3620 | 3620 | 3630 | 3620 | 64 |
| 403 | 20230914 | 135000 | 613431325 | 3620 | 3625 | 3625 | 3620 | 101 |
| 404 | 20230914 | 134900 | 613065515 | 3620 | 3615 | 3625 | 3615 | 402 |
| 405 | 20230914 | 134800 | 611610250 | 3620 | 3625 | 3625 | 3620 | 1616 |
| 406 | 20230914 | 134700 | 605752620 | 3625 | 3615 | 3625 | 3615 | 1466 |
| 407 | 20230914 | 134600 | 600439450 | 3615 | 3615 | 3615 | 3615 | 4 |
| 408 | 20230914 | 134500 | 600424990 | 3610 | 3610 | 3610 | 3610 | 90 |
| 409 | 20230914 | 134400 | 600100090 | 3605 | 3610 | 3610 | 3605 | 59 |
| 410 | 20230914 | 134300 | 599887105 | 3605 | 3610 | 3610 | 3605 | 48 |
| 411 | 20230914 | 134200 | 599713845 | 3605 | 3610 | 3610 | 3605 | 132 |
| 412 | 20230914 | 134100 | 599237555 | 3610 | 3610 | 3610 | 3605 | 77 |
| 413 | 20230914 | 134000 | 598959805 | 3610 | 3605 | 3610 | 3605 | 46 |
| 414 | 20230914 | 133900 | 598793935 | 3610 | 3605 | 3610 | 3605 | 81 |
| 415 | 20230914 | 133800 | 598501740 | 3605 | 3610 | 3610 | 3600 | 480 |
| 416 | 20230914 | 133700 | 596772835 | 3605 | 3610 | 3610 | 3605 | 82 |
| 417 | 20230914 | 133600 | 596476845 | 3605 | 3615 | 3615 | 3605 | 135 |
| 418 | 20230914 | 133500 | 595989455 | 3620 | 3615 | 3620 | 3615 | 123 |
| 419 | 20230914 | 133400 | 595544400 | 3625 | 3620 | 3625 | 3620 | 82 |
| 420 | 20230914 | 133300 | 595247340 | 3620 | 3620 | 3620 | 3620 | 83 |
| 421 | 20230914 | 133200 | 594946880 | 3620 | 3620 | 3620 | 3620 | 52 |
| 422 | 20230914 | 133100 | 594758640 | 3615 | 3615 | 3615 | 3615 | 2 |
| 423 | 20230914 | 133000 | 594751410 | 3615 | 3620 | 3620 | 3615 | 476 |
| 424 | 20230914 | 132900 | 593028505 | 3625 | 3620 | 3625 | 3620 | 91 |
| 425 | 20230914 | 132800 | 592698825 | 3625 | 3620 | 3625 | 3620 | 70 |
| 426 | 20230914 | 132700 | 592445380 | 3620 | 3620 | 3625 | 3620 | 702 |
| 427 | 20230914 | 132600 | 589903955 | 3625 | 3625 | 3625 | 3620 | 92 |
| 428 | 20230914 | 132500 | 589570630 | 3625 | 3625 | 3625 | 3620 | 204 |
| 429 | 20230914 | 132400 | 588831175 | 3620 | 3625 | 3630 | 3620 | 176 |
| 430 | 20230914 | 132300 | 588193020 | 3625 | 3630 | 3630 | 3625 | 250 |
| 431 | 20230914 | 132200 | 587285965 | 3625 | 3625 | 3630 | 3625 | 595 |
| 432 | 20230914 | 132100 | 585126360 | 3625 | 3630 | 3630 | 3625 | 166 |
| 433 | 20230914 | 132000 | 584523995 | 3625 | 3630 | 3630 | 3625 | 283 |
| 434 | 20230914 | 131900 | 583497695 | 3630 | 3630 | 3630 | 3625 | 507 |
| 435 | 20230914 | 131800 | 581659205 | 3620 | 3620 | 3620 | 3620 | 282 |
| 436 | 20230914 | 131700 | 580638365 | 3620 | 3620 | 3620 | 3615 | 116 |
| 437 | 20230914 | 131600 | 580218650 | 3590 | 3630 | 3630 | 3590 | 532 |
| 438 | 20230914 | 131500 | 578297560 | 3630 | 3630 | 3630 | 3625 | 162 |
| 439 | 20230914 | 131400 | 577709510 | 3630 | 3630 | 3635 | 3625 | 495 |
| 440 | 20230914 | 131300 | 575912315 | 3630 | 3630 | 3635 | 3630 | 447 |
| 441 | 20230914 | 131200 | 574287990 | 3630 | 3630 | 3635 | 3630 | 260 |
| 442 | 20230914 | 131100 | 573343580 | 3630 | 3625 | 3630 | 3625 | 294 |
| 443 | 20230914 | 131000 | 572276465 | 3625 | 3625 | 3625 | 3625 | 162 |
| 444 | 20230914 | 130900 | 571689215 | 3615 | 3630 | 3635 | 3615 | 607 |
| 445 | 20230914 | 130800 | 569487895 | 3630 | 3635 | 3635 | 3630 | 479 |
| 446 | 20230914 | 130700 | 567747300 | 3635 | 3635 | 3635 | 3630 | 406 |
| 447 | 20230914 | 130600 | 566272000 | 3630 | 3635 | 3635 | 3630 | 208 |
| 448 | 20230914 | 130500 | 565516580 | 3630 | 3625 | 3630 | 3625 | 317 |
| 449 | 20230914 | 130400 | 564365920 | 3630 | 3625 | 3630 | 3625 | 160 |
| 450 | 20230914 | 130300 | 563785730 | 3625 | 3620 | 3625 | 3620 | 425 |
| 451 | 20230914 | 130200 | 562245120 | 3620 | 3625 | 3625 | 3620 | 442 |
| 452 | 20230914 | 130100 | 560643945 | 3630 | 3630 | 3630 | 3625 | 664 |
| 453 | 20230914 | 130000 | 558233980 | 3625 | 3625 | 3630 | 3625 | 456 |
| 454 | 20230914 | 125900 | 556580175 | 3630 | 3630 | 3630 | 3630 | 280 |
| 455 | 20230914 | 125800 | 555563775 | 3625 | 3630 | 3630 | 3625 | 426 |
| 456 | 20230914 | 125700 | 554017525 | 3625 | 3630 | 3630 | 3625 | 496 |
| 457 | 20230914 | 125600 | 552217220 | 3625 | 3625 | 3625 | 3625 | 274 |
| 458 | 20230914 | 125500 | 551223970 | 3625 | 3625 | 3625 | 3625 | 373 |
| 459 | 20230914 | 125400 | 549871845 | 3625 | 3620 | 3630 | 3620 | 533 |
| 460 | 20230914 | 125300 | 547940160 | 3625 | 3625 | 3625 | 3625 | 281 |
| 461 | 20230914 | 125200 | 546921535 | 3620 | 3625 | 3625 | 3620 | 300 |
| 462 | 20230914 | 125100 | 545834135 | 3620 | 3620 | 3620 | 3620 | 133 |
| 463 | 20230914 | 125000 | 545352675 | 3625 | 3630 | 3630 | 3625 | 273 |
| 464 | 20230914 | 124900 | 544362435 | 3630 | 3630 | 3630 | 3630 | 424 |
| 465 | 20230914 | 124800 | 542823315 | 3630 | 3625 | 3630 | 3625 | 305 |
| 466 | 20230914 | 124700 | 541716885 | 3625 | 3625 | 3625 | 3625 | 365 |
| 467 | 20230914 | 124600 | 540393760 | 3625 | 3625 | 3625 | 3625 | 564 |
| 468 | 20230914 | 124500 | 538349260 | 3625 | 3625 | 3625 | 3625 | 482 |
| 469 | 20230914 | 124400 | 536602010 | 3625 | 3625 | 3625 | 3625 | 561 |
| 470 | 20230914 | 124300 | 534568385 | 3625 | 3620 | 3625 | 3620 | 345 |
| 471 | 20230914 | 124200 | 533318695 | 3620 | 3620 | 3620 | 3620 | 559 |
| 472 | 20230914 | 124100 | 531295115 | 3620 | 3620 | 3620 | 3620 | 514 |
| 473 | 20230914 | 124000 | 529434435 | 3620 | 3620 | 3620 | 3620 | 221 |
| 474 | 20230914 | 123900 | 528634415 | 3620 | 3615 | 3620 | 3615 | 159 |
| 475 | 20230914 | 123800 | 528058840 | 3620 | 3620 | 3620 | 3620 | 565 |
| 476 | 20230914 | 123700 | 526013540 | 3620 | 3625 | 3625 | 3620 | 401 |
| 477 | 20230914 | 123600 | 524560925 | 3620 | 3620 | 3620 | 3620 | 124 |
| 478 | 20230914 | 123500 | 524112045 | 3620 | 3620 | 3620 | 3615 | 6324 |
| 479 | 20230914 | 123400 | 501248825 | 3620 | 3620 | 3625 | 3620 | 291 |
| 480 | 20230914 | 123300 | 500194415 | 3620 | 3620 | 3625 | 3615 | 825 |
| 481 | 20230914 | 123200 | 497205430 | 3620 | 3620 | 3625 | 3620 | 158 |
| 482 | 20230914 | 123100 | 496633095 | 3620 | 3620 | 3620 | 3620 | 204 |
| 483 | 20230914 | 123000 | 495894615 | 3615 | 3620 | 3625 | 3615 | 459 |
| 484 | 20230914 | 122900 | 494233085 | 3620 | 3615 | 3620 | 3615 | 259 |
| 485 | 20230914 | 122800 | 493296610 | 3615 | 3615 | 3620 | 3615 | 454 |
| 486 | 20230914 | 122700 | 491654600 | 3615 | 3615 | 3615 | 3615 | 317 |
| 487 | 20230914 | 122600 | 490508645 | 3615 | 3615 | 3615 | 3615 | 158 |
| 488 | 20230914 | 122500 | 489937475 | 3615 | 3620 | 3620 | 3615 | 499 |
| 489 | 20230914 | 122400 | 488132365 | 3625 | 3620 | 3625 | 3620 | 1225 |
| 490 | 20230914 | 122300 | 483697675 | 3620 | 3620 | 3620 | 3620 | 251 |
| 491 | 20230914 | 122200 | 482789055 | 3620 | 3615 | 3620 | 3615 | 343 |
| 492 | 20230914 | 122100 | 481547495 | 3615 | 3620 | 3620 | 3615 | 411 |
| 493 | 20230914 | 122000 | 480061310 | 3615 | 3615 | 3615 | 3615 | 244 |
| 494 | 20230914 | 121900 | 479179250 | 3615 | 3610 | 3615 | 3610 | 301 |
| 495 | 20230914 | 121800 | 478091650 | 3610 | 3610 | 3610 | 3610 | 207 |
| 496 | 20230914 | 121700 | 477344380 | 3605 | 3610 | 3610 | 3605 | 377 |
| 497 | 20230914 | 121600 | 475983460 | 3610 | 3610 | 3610 | 3610 | 372 |
| 498 | 20230914 | 121500 | 474640540 | 3605 | 3605 | 3610 | 3605 | 366 |
| 499 | 20230914 | 121400 | 473320300 | 3610 | 3615 | 3615 | 3610 | 445 |
| 500 | 20230914 | 121300 | 471712445 | 3610 | 3615 | 3615 | 3610 | 494 |
| 501 | 20230914 | 121200 | 469926975 | 3615 | 3615 | 3615 | 3615 | 283 |
| 502 | 20230914 | 121100 | 468903930 | 3615 | 3610 | 3615 | 3610 | 542 |
| 503 | 20230914 | 121000 | 466945685 | 3610 | 3615 | 3615 | 3610 | 120 |
| 504 | 20230914 | 120900 | 466512070 | 3615 | 3610 | 3615 | 3610 | 400 |
| 505 | 20230914 | 120800 | 465067325 | 3610 | 3605 | 3610 | 3605 | 231 |
| 506 | 20230914 | 120700 | 464233535 | 3605 | 3605 | 3610 | 3605 | 275 |
| 507 | 20230914 | 120600 | 463241975 | 3605 | 3605 | 3605 | 3605 | 169 |
| 508 | 20230914 | 120500 | 462632730 | 3605 | 3600 | 3605 | 3600 | 588 |
| 509 | 20230914 | 120400 | 460513110 | 3600 | 3600 | 3600 | 3600 | 318 |
| 510 | 20230914 | 120300 | 459368310 | 3595 | 3595 | 3595 | 3595 | 35 |
| 511 | 20230914 | 120200 | 459242485 | 3600 | 3605 | 3605 | 3600 | 549 |
| 512 | 20230914 | 120100 | 457265895 | 3605 | 3605 | 3605 | 3605 | 287 |
| 513 | 20230914 | 120000 | 456231260 | 3605 | 3600 | 3605 | 3600 | 707 |
| 514 | 20230914 | 115900 | 453684375 | 3600 | 3600 | 3600 | 3600 | 450 |
| 515 | 20230914 | 115800 | 452064375 | 3600 | 3595 | 3600 | 3595 | 285 |
| 516 | 20230914 | 115700 | 451038900 | 3595 | 3595 | 3600 | 3595 | 646 |
| 517 | 20230914 | 115600 | 448716505 | 3595 | 3590 | 3595 | 3590 | 183 |
| 518 | 20230914 | 115500 | 448058700 | 3590 | 3590 | 3595 | 3590 | 126 |
| 519 | 20230914 | 115400 | 447606335 | 3595 | 3585 | 3595 | 3575 | 478 |
| 520 | 20230914 | 115300 | 445892620 | 3595 | 3595 | 3595 | 3585 | 1003 |
| 521 | 20230914 | 115200 | 442293385 | 3595 | 3600 | 3600 | 3590 | 600 |
| 522 | 20230914 | 115100 | 440135475 | 3595 | 3595 | 3600 | 3595 | 203 |
| 523 | 20230914 | 115000 | 439405665 | 3600 | 3595 | 3600 | 3595 | 133 |
| 524 | 20230914 | 114900 | 438927085 | 3600 | 3595 | 3600 | 3595 | 320 |
| 525 | 20230914 | 114800 | 437775250 | 3595 | 3600 | 3600 | 3595 | 437 |
| 526 | 20230914 | 114700 | 436202705 | 3600 | 3595 | 3600 | 3595 | 215 |
| 527 | 20230914 | 114600 | 435428845 | 3595 | 3595 | 3595 | 3590 | 717 |
| 528 | 20230914 | 114500 | 432852110 | 3590 | 3595 | 3595 | 3590 | 267 |
| 529 | 20230914 | 114400 | 431892745 | 3590 | 3590 | 3590 | 3590 | 154 |
| 530 | 20230914 | 114300 | 431339885 | 3580 | 3585 | 3590 | 3580 | 744 |
| 531 | 20230914 | 114200 | 428671315 | 3590 | 3595 | 3600 | 3580 | 186 |
| 532 | 20230914 | 114100 | 428002830 | 3600 | 3600 | 3600 | 3565 | 6343 |
| 533 | 20230914 | 114000 | 405171015 | 3605 | 3610 | 3610 | 3600 | 2930 |
| 534 | 20230914 | 113900 | 394619350 | 3610 | 3610 | 3610 | 3605 | 477 |
| 535 | 20230914 | 113800 | 392898520 | 3610 | 3610 | 3625 | 3605 | 808 |
| 536 | 20230914 | 113700 | 389980840 | 3610 | 3610 | 3615 | 3610 | 165 |
| 537 | 20230914 | 113600 | 389384745 | 3610 | 3610 | 3615 | 3605 | 977 |
| 538 | 20230914 | 113500 | 385860960 | 3615 | 3625 | 3625 | 3610 | 1375 |
| 539 | 20230914 | 113400 | 380892565 | 3620 | 3620 | 3650 | 3615 | 3274 |
| 540 | 20230914 | 113300 | 368997055 | 3610 | 3625 | 3625 | 3610 | 97 |
| 541 | 20230914 | 113200 | 368645550 | 3610 | 3600 | 3620 | 3600 | 2639 |
| 542 | 20230914 | 113100 | 359110035 | 3600 | 3610 | 3610 | 3600 | 664 |
| 543 | 20230914 | 113000 | 356717860 | 3610 | 3645 | 3645 | 3605 | 356 |
| 544 | 20230914 | 112900 | 355428970 | 3645 | 3600 | 3645 | 3590 | 4938 |
| 545 | 20230914 | 112800 | 337553035 | 3590 | 3610 | 3615 | 3590 | 313 |
| 546 | 20230914 | 112700 | 336424815 | 3620 | 3615 | 3620 | 3600 | 962 |
| 547 | 20230914 | 112600 | 332950065 | 3620 | 3635 | 3635 | 3620 | 2444 |
| 548 | 20230914 | 112500 | 324068505 | 3635 | 3585 | 3650 | 3580 | 11751 |
| 549 | 20230914 | 112400 | 281661550 | 3585 | 3575 | 3585 | 3575 | 2246 |
| 550 | 20230914 | 112300 | 273618355 | 3575 | 3570 | 3575 | 3570 | 570 |
| 551 | 20230914 | 112200 | 271582215 | 3570 | 3555 | 3570 | 3555 | 5741 |
| 552 | 20230914 | 112100 | 251104755 | 3555 | 3550 | 3555 | 3550 | 359 |
| 553 | 20230914 | 112000 | 249830280 | 3550 | 3555 | 3555 | 3550 | 324 |
| 554 | 20230914 | 111900 | 248679865 | 3555 | 3550 | 3555 | 3550 | 258 |
| 555 | 20230914 | 111800 | 247763715 | 3550 | 3550 | 3555 | 3550 | 673 |
| 556 | 20230914 | 111700 | 245372700 | 3555 | 3545 | 3555 | 3540 | 1552 |
| 557 | 20230914 | 111600 | 239869240 | 3545 | 3540 | 3545 | 3540 | 602 |
| 558 | 20230914 | 111500 | 237737255 | 3535 | 3530 | 3535 | 3530 | 1704 |
| 559 | 20230914 | 111400 | 231714620 | 3530 | 3530 | 3530 | 3525 | 505 |
| 560 | 20230914 | 111300 | 229932245 | 3530 | 3525 | 3530 | 3525 | 361 |
| 561 | 20230914 | 111200 | 228658930 | 3525 | 3530 | 3530 | 3525 | 341 |
| 562 | 20230914 | 111100 | 227456075 | 3535 | 3535 | 3535 | 3535 | 90 |
| 563 | 20230914 | 111000 | 227137925 | 3515 | 3525 | 3535 | 3515 | 1346 |
| 564 | 20230914 | 110900 | 222395385 | 3530 | 3535 | 3535 | 3525 | 102 |
| 565 | 20230914 | 110800 | 222035305 | 3525 | 3525 | 3525 | 3525 | 4 |
| 566 | 20230914 | 110700 | 222021205 | 3535 | 3535 | 3535 | 3535 | 1 |
| 567 | 20230914 | 110600 | 222017670 | 3520 | 3520 | 3520 | 3520 | 301 |
| 568 | 20230914 | 110500 | 220958150 | 3520 | 3520 | 3520 | 3520 | 1 |
| 569 | 20230914 | 110400 | 220954630 | 3520 | 3520 | 3520 | 3520 | 0 |
| 570 | 20230914 | 110300 | 220954630 | 3520 | 3520 | 3520 | 3520 | 0 |
| 571 | 20230914 | 110200 | 220954630 | 3520 | 3520 | 3520 | 3520 | 171 |
| 572 | 20230914 | 110100 | 220352710 | 3520 | 3535 | 3535 | 3520 | 939 |
| 573 | 20230914 | 110000 | 217047385 | 3535 | 3535 | 3535 | 3535 | 2 |
| 574 | 20230914 | 105900 | 217040315 | 3535 | 3535 | 3535 | 3535 | 0 |
| 575 | 20230914 | 105800 | 217040315 | 3535 | 3535 | 3535 | 3535 | 0 |
| 576 | 20230914 | 105700 | 217040315 | 3535 | 3535 | 3535 | 3535 | 0 |
| 577 | 20230914 | 105600 | 217040315 | 3535 | 3535 | 3535 | 3535 | 0 |
| 578 | 20230914 | 105500 | 217040315 | 3535 | 3520 | 3535 | 3520 | 14 |
| 579 | 20230914 | 105400 | 216990840 | 3520 | 3520 | 3520 | 3520 | 217 |
| 580 | 20230914 | 105300 | 216227000 | 3515 | 3515 | 3515 | 3515 | 0 |
| 581 | 20230914 | 105200 | 216227000 | 3515 | 3515 | 3515 | 3515 | 0 |
| 582 | 20230914 | 105100 | 216227000 | 3515 | 3515 | 3515 | 3515 | 48 |
| 583 | 20230914 | 105000 | 216058280 | 3515 | 3515 | 3515 | 3515 | 53 |
| 584 | 20230914 | 104900 | 215871985 | 3510 | 3510 | 3510 | 3510 | 86 |
| 585 | 20230914 | 104800 | 215570125 | 3505 | 3510 | 3510 | 3505 | 25 |
| 586 | 20230914 | 104700 | 215482495 | 3510 | 3510 | 3510 | 3510 | 5 |
| 587 | 20230914 | 104600 | 215464945 | 3510 | 3510 | 3510 | 3510 | 1 |
| 588 | 20230914 | 104500 | 215461435 | 3505 | 3505 | 3505 | 3505 | 869 |
| 589 | 20230914 | 104400 | 212415590 | 3505 | 3505 | 3505 | 3505 | 441 |
| 590 | 20230914 | 104300 | 210869885 | 3505 | 3505 | 3505 | 3505 | 6 |
| 591 | 20230914 | 104200 | 210848855 | 3505 | 3505 | 3505 | 3505 | 130 |
| 592 | 20230914 | 104100 | 210393205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 593 | 20230914 | 104000 | 210393205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 594 | 20230914 | 103900 | 210393205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 595 | 20230914 | 103800 | 210393205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 596 | 20230914 | 103700 | 210393205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 597 | 20230914 | 103600 | 210393205 | 3500 | 3500 | 3500 | 3500 | 0 |
| 598 | 20230914 | 103500 | 210393205 | 3500 | 3505 | 3510 | 3500 | 1891 |
| 599 | 20230914 | 103400 | 203769890 | 3505 | 3505 | 3505 | 3505 | 2017 |
| 600 | 20230914 | 103300 | 196700305 | 3510 | 3505 | 3510 | 3505 | 156 |
| 601 | 20230914 | 103200 | 196153085 | 3510 | 3505 | 3510 | 3505 | 109 |
| 602 | 20230914 | 103100 | 195770520 | 3510 | 3510 | 3510 | 3510 | 1 |
| 603 | 20230914 | 103000 | 195767010 | 3505 | 3510 | 3510 | 3505 | 34 |
| 604 | 20230914 | 102900 | 195647695 | 3510 | 3510 | 3510 | 3505 | 70 |
| 605 | 20230914 | 102800 | 195402290 | 3510 | 3505 | 3510 | 3505 | 104 |
| 606 | 20230914 | 102700 | 195037765 | 3510 | 3505 | 3510 | 3505 | 1503 |
| 607 | 20230914 | 102600 | 189769740 | 3505 | 3510 | 3515 | 3505 | 1316 |
| 608 | 20230914 | 102500 | 185150825 | 3515 | 3510 | 3515 | 3510 | 63 |
| 609 | 20230914 | 102400 | 184929690 | 3520 | 3510 | 3520 | 3510 | 1692 |
| 610 | 20230914 | 102300 | 178985810 | 3515 | 3515 | 3515 | 3515 | 15 |
| 611 | 20230914 | 102200 | 178933085 | 3515 | 3515 | 3515 | 3515 | 0 |
| 612 | 20230914 | 102100 | 178933085 | 3515 | 3515 | 3515 | 3515 | 1 |
| 613 | 20230914 | 102000 | 178929570 | 3510 | 3510 | 3510 | 3510 | 1 |
| 614 | 20230914 | 101900 | 178926060 | 3515 | 3510 | 3515 | 3510 | 43 |
| 615 | 20230914 | 101800 | 178775125 | 3515 | 3520 | 3520 | 3510 | 528 |
| 616 | 20230914 | 101700 | 176920690 | 3520 | 3520 | 3520 | 3520 | 1 |
| 617 | 20230914 | 101600 | 176917170 | 3520 | 3515 | 3520 | 3515 | 2 |
| 618 | 20230914 | 101500 | 176910135 | 3515 | 3515 | 3515 | 3515 | 2 |
| 619 | 20230914 | 101400 | 176903105 | 3520 | 3520 | 3520 | 3520 | 0 |
| 620 | 20230914 | 101300 | 176903105 | 3520 | 3520 | 3520 | 3520 | 0 |
| 621 | 20230914 | 101200 | 176903105 | 3520 | 3520 | 3520 | 3520 | 0 |
| 622 | 20230914 | 101100 | 176903105 | 3520 | 3515 | 3520 | 3515 | 864 |
| 623 | 20230914 | 101000 | 173866140 | 3525 | 3520 | 3525 | 3520 | 204 |
| 624 | 20230914 | 100900 | 173147485 | 3520 | 3520 | 3520 | 3520 | 2911 |
| 625 | 20230914 | 100800 | 162900765 | 3515 | 3520 | 3520 | 3515 | 12 |
| 626 | 20230914 | 100700 | 162858580 | 3515 | 3515 | 3515 | 3515 | 0 |
| 627 | 20230914 | 100600 | 162858580 | 3515 | 3515 | 3515 | 3515 | 295 |
| 628 | 20230914 | 100500 | 161821655 | 3520 | 3520 | 3520 | 3520 | 66 |
| 629 | 20230914 | 100400 | 161589335 | 3520 | 3520 | 3520 | 3520 | 2 |
| 630 | 20230914 | 100300 | 161582295 | 3520 | 3520 | 3520 | 3520 | 642 |
| 631 | 20230914 | 100200 | 159322455 | 3520 | 3520 | 3520 | 3520 | 160 |
| 632 | 20230914 | 100100 | 158759255 | 3520 | 3520 | 3520 | 3520 | 24 |
| 633 | 20230914 | 100000 | 158674775 | 3520 | 3520 | 3520 | 3520 | 1 |
| 634 | 20230914 | 095900 | 158671255 | 3515 | 3525 | 3525 | 3515 | 2624 |
| 635 | 20230914 | 095800 | 149442850 | 3525 | 3525 | 3525 | 3525 | 1000 |
| 636 | 20230914 | 095700 | 145917850 | 3525 | 3525 | 3525 | 3525 | 140 |
| 637 | 20230914 | 095600 | 145424350 | 3525 | 3515 | 3525 | 3515 | 3337 |
| 638 | 20230914 | 095500 | 133694780 | 3515 | 3515 | 3515 | 3515 | 5 |
| 639 | 20230914 | 095400 | 133677205 | 3515 | 3515 | 3515 | 3515 | 70 |
| 640 | 20230914 | 095300 | 133431155 | 3515 | 3510 | 3515 | 3510 | 15 |
| 641 | 20230914 | 095200 | 133378500 | 3515 | 3510 | 3515 | 3510 | 26 |
| 642 | 20230914 | 095100 | 133287185 | 3515 | 3515 | 3515 | 3505 | 365 |
| 643 | 20230914 | 095000 | 132006890 | 3510 | 3515 | 3515 | 3510 | 47 |
| 644 | 20230914 | 094900 | 131841910 | 3515 | 3510 | 3515 | 3510 | 112 |
| 645 | 20230914 | 094800 | 131448280 | 3515 | 3515 | 3515 | 3515 | 2 |
| 646 | 20230914 | 094700 | 131441250 | 3515 | 3510 | 3515 | 3510 | 107 |
| 647 | 20230914 | 094600 | 131065675 | 3510 | 3515 | 3515 | 3510 | 1293 |
| 648 | 20230914 | 094500 | 126522470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 649 | 20230914 | 094400 | 126522470 | 3525 | 3525 | 3525 | 3525 | 3 |
| 650 | 20230914 | 094300 | 126511895 | 3525 | 3525 | 3525 | 3525 | 20 |
| 651 | 20230914 | 094200 | 126441395 | 3530 | 3530 | 3530 | 3530 | 0 |
| 652 | 20230914 | 094100 | 126441395 | 3530 | 3530 | 3530 | 3530 | 0 |
| 653 | 20230914 | 094000 | 126441395 | 3530 | 3530 | 3530 | 3530 | 240 |
| 654 | 20230914 | 093900 | 125594195 | 3530 | 3515 | 3530 | 3515 | 514 |
| 655 | 20230914 | 093800 | 123787470 | 3515 | 3535 | 3535 | 3510 | 1919 |
| 656 | 20230914 | 093700 | 117040895 | 3535 | 3530 | 3535 | 3530 | 16 |
| 657 | 20230914 | 093600 | 116984395 | 3530 | 3530 | 3530 | 3530 | 113 |
| 658 | 20230914 | 093500 | 116585505 | 3530 | 3530 | 3530 | 3530 | 11 |
| 659 | 20230914 | 093400 | 116546675 | 3535 | 3535 | 3535 | 3535 | 3 |
| 660 | 20230914 | 093300 | 116536070 | 3515 | 3520 | 3520 | 3515 | 861 |
| 661 | 20230914 | 093200 | 113508200 | 3520 | 3520 | 3520 | 3520 | 0 |
| 662 | 20230914 | 093100 | 113508200 | 3520 | 3535 | 3535 | 3520 | 17 |
| 663 | 20230914 | 093000 | 113448330 | 3535 | 3535 | 3535 | 3535 | 50 |
| 664 | 20230914 | 092900 | 113271580 | 3540 | 3540 | 3540 | 3540 | 0 |
| 665 | 20230914 | 092800 | 113271580 | 3540 | 3535 | 3540 | 3535 | 2 |
| 666 | 20230914 | 092700 | 113264505 | 3525 | 3545 | 3545 | 3520 | 2398 |
| 667 | 20230914 | 092600 | 104799860 | 3550 | 3550 | 3550 | 3545 | 621 |
| 668 | 20230914 | 092500 | 102598190 | 3555 | 3550 | 3555 | 3550 | 548 |
| 669 | 20230914 | 092400 | 100652780 | 3560 | 3560 | 3560 | 3560 | 1 |
| 670 | 20230914 | 092300 | 100649220 | 3550 | 3570 | 3570 | 3550 | 46 |
| 671 | 20230914 | 092200 | 100485450 | 3550 | 3565 | 3565 | 3550 | 600 |
| 672 | 20230914 | 092100 | 98353950 | 3565 | 3565 | 3565 | 3565 | 545 |
| 673 | 20230914 | 092000 | 96411025 | 3550 | 3570 | 3570 | 3550 | 126 |
| 674 | 20230914 | 091900 | 95963100 | 3575 | 3560 | 3575 | 3560 | 502 |
| 675 | 20230914 | 091800 | 94174460 | 3565 | 3565 | 3565 | 3565 | 0 |
| 676 | 20230914 | 091700 | 94174460 | 3565 | 3565 | 3565 | 3560 | 12 |
| 677 | 20230914 | 091600 | 94131685 | 3565 | 3560 | 3565 | 3560 | 3 |
| 678 | 20230914 | 091500 | 94121000 | 3560 | 3560 | 3560 | 3560 | 61 |
| 679 | 20230914 | 091400 | 93903840 | 3560 | 3560 | 3560 | 3560 | 1 |
| 680 | 20230914 | 091300 | 93900280 | 3545 | 3565 | 3565 | 3545 | 259 |
| 681 | 20230914 | 091200 | 92982105 | 3565 | 3565 | 3565 | 3565 | 1 |
| 682 | 20230914 | 091100 | 92978540 | 3565 | 3565 | 3565 | 3565 | 11 |
| 683 | 20230914 | 091000 | 92939325 | 3565 | 3585 | 3585 | 3510 | 4681 |
| 684 | 20230914 | 090900 | 76367065 | 3590 | 3570 | 3595 | 3570 | 5809 |
| 685 | 20230914 | 090800 | 55540860 | 3570 | 3570 | 3575 | 3565 | 6788 |
| 686 | 20230914 | 090700 | 31309890 | 3565 | 3555 | 3565 | 3555 | 1492 |
| 687 | 20230914 | 090600 | 25999645 | 3550 | 3550 | 3555 | 3545 | 371 |
| 688 | 20230914 | 090500 | 24683565 | 3550 | 3545 | 3560 | 3545 | 159 |
| 689 | 20230914 | 090400 | 24118640 | 3560 | 3560 | 3570 | 3560 | 959 |
| 690 | 20230914 | 090300 | 20700320 | 3565 | 3565 | 3570 | 3565 | 378 |
| 691 | 20230914 | 090200 | 19352110 | 3570 | 3535 | 3570 | 3535 | 1469 |
| 692 | 20230914 | 090100 | 14124305 | 3535 | 3535 | 3535 | 3525 | 241 |
| 693 | 20230914 | 090000 | 13273640 | 3535 | 3540 | 3540 | 3530 | 3740 |