34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 204500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 6962 |
| 3 | 20230920 | 204400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20230920 | 204300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20230920 | 204200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20230920 | 204100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20230920 | 204000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20230920 | 203900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20230920 | 203800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20230920 | 203700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20230920 | 203600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20230920 | 203500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20230920 | 203400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20230920 | 203300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20230920 | 203200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20230920 | 203100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20230920 | 203000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20230920 | 202900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20230920 | 202800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20230920 | 202700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20230920 | 202600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20230920 | 202500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20230920 | 202400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20230920 | 202300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20230920 | 202200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20230920 | 202100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20230920 | 202000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20230920 | 201900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20230920 | 201800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20230920 | 201700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20230920 | 201600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20230920 | 201500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 6962 |
| 33 | 20230920 | 201400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20230920 | 201300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20230920 | 201200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20230920 | 201100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20230920 | 201000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20230920 | 200900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20230920 | 200800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20230920 | 200700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20230920 | 200600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20230920 | 200500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20230920 | 200400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20230920 | 200300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20230920 | 200200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20230920 | 200100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20230920 | 200000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20230920 | 195900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20230920 | 195800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20230920 | 195700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20230920 | 195600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20230920 | 195500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20230920 | 195400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20230920 | 195300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20230920 | 195200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20230920 | 195100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20230920 | 195000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20230920 | 194900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20230920 | 194800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20230920 | 194700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20230920 | 194600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20230920 | 194500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 6962 |
| 63 | 20230920 | 194400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20230920 | 194300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20230920 | 194200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20230920 | 194100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20230920 | 194000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20230920 | 193900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20230920 | 193800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20230920 | 193700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20230920 | 193600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20230920 | 193500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20230920 | 193400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20230920 | 193300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20230920 | 193200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20230920 | 193100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20230920 | 193000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20230920 | 192900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20230920 | 192800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20230920 | 192700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20230920 | 192600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20230920 | 192500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20230920 | 192400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20230920 | 192300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20230920 | 192200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20230920 | 192100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20230920 | 192000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20230920 | 191900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20230920 | 191800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20230920 | 191700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20230920 | 191600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20230920 | 191500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 6962 |
| 93 | 20230920 | 191400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20230920 | 191300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20230920 | 191200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20230920 | 191100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20230920 | 191000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20230920 | 190900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20230920 | 190800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20230920 | 190700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20230920 | 190600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20230920 | 190500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20230920 | 190400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20230920 | 190300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20230920 | 190200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20230920 | 190100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20230920 | 190000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20230920 | 185900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20230920 | 185800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20230920 | 185700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20230920 | 185600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20230920 | 185500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20230920 | 185400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20230920 | 185300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20230920 | 185200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20230920 | 185100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20230920 | 185000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20230920 | 184900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20230920 | 184800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20230920 | 184700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20230920 | 184600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20230920 | 184500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 6962 |
| 123 | 20230920 | 184400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20230920 | 184300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20230920 | 184200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20230920 | 184100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20230920 | 184000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20230920 | 183900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20230920 | 183800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20230920 | 183700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20230920 | 183600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20230920 | 183500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20230920 | 183400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20230920 | 183300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20230920 | 183200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20230920 | 183100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20230920 | 183000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20230920 | 182900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20230920 | 182800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20230920 | 182700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20230920 | 182600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20230920 | 182500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20230920 | 182400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20230920 | 182300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20230920 | 182200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20230920 | 182100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20230920 | 182000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20230920 | 181900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20230920 | 181800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20230920 | 181700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20230920 | 181600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20230920 | 181500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 6962 |
| 153 | 20230920 | 181400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20230920 | 181300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20230920 | 181200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20230920 | 181100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20230920 | 181000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20230920 | 180900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20230920 | 180800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20230920 | 180700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20230920 | 180600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20230920 | 180500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20230920 | 180400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20230920 | 180300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20230920 | 180200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20230920 | 180100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20230920 | 180000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20230920 | 175900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20230920 | 175800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20230920 | 175700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20230920 | 175600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20230920 | 175500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20230920 | 175400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20230920 | 175300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20230920 | 175200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20230920 | 175100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20230920 | 175000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20230920 | 174900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20230920 | 174800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20230920 | 174700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20230920 | 174600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20230920 | 174500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 6962 |
| 183 | 20230920 | 174400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20230920 | 174300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20230920 | 174200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 186 | 20230920 | 174100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20230920 | 174000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20230920 | 173900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20230920 | 173800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20230920 | 173700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20230920 | 173600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20230920 | 173500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 193 | 20230920 | 173400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 194 | 20230920 | 173300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 195 | 20230920 | 173200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 196 | 20230920 | 173100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 197 | 20230920 | 173000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 198 | 20230920 | 172900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 199 | 20230920 | 172800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 200 | 20230920 | 172700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 201 | 20230920 | 172600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 202 | 20230920 | 172500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 203 | 20230920 | 172400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 204 | 20230920 | 172300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 205 | 20230920 | 172200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 206 | 20230920 | 172100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 207 | 20230920 | 172000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 208 | 20230920 | 171900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 209 | 20230920 | 171800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 210 | 20230920 | 171700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 211 | 20230920 | 171600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 212 | 20230920 | 171500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 6962 |
| 213 | 20230920 | 171400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 214 | 20230920 | 171300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 215 | 20230920 | 171200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 216 | 20230920 | 171100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 217 | 20230920 | 171000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 218 | 20230920 | 170900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 219 | 20230920 | 170800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 220 | 20230920 | 170700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 221 | 20230920 | 170600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 222 | 20230920 | 170500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 223 | 20230920 | 170400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 224 | 20230920 | 170300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 225 | 20230920 | 170200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 226 | 20230920 | 170100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 227 | 20230920 | 170000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 228 | 20230920 | 165900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 229 | 20230920 | 165800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 230 | 20230920 | 165700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 231 | 20230920 | 165600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 232 | 20230920 | 165500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 233 | 20230920 | 165400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 234 | 20230920 | 165300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 235 | 20230920 | 165200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 236 | 20230920 | 165100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 237 | 20230920 | 165000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 238 | 20230920 | 164900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 239 | 20230920 | 164800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 240 | 20230920 | 164700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 241 | 20230920 | 164600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 242 | 20230920 | 164500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 6962 |
| 243 | 20230920 | 164400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 244 | 20230920 | 164300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 245 | 20230920 | 164200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 246 | 20230920 | 164100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 247 | 20230920 | 164000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 248 | 20230920 | 163900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 249 | 20230920 | 163800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 250 | 20230920 | 163700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 251 | 20230920 | 163600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 252 | 20230920 | 163500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 253 | 20230920 | 163400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 254 | 20230920 | 163300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 255 | 20230920 | 163200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 256 | 20230920 | 163100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 257 | 20230920 | 163000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 258 | 20230920 | 162900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 259 | 20230920 | 162800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 260 | 20230920 | 162700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 261 | 20230920 | 162600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 262 | 20230920 | 162500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 263 | 20230920 | 162400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 264 | 20230920 | 162300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 265 | 20230920 | 162200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 266 | 20230920 | 162100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 267 | 20230920 | 162000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 268 | 20230920 | 161900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 269 | 20230920 | 161800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 270 | 20230920 | 161700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 271 | 20230920 | 161600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 272 | 20230920 | 161500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 6962 |
| 273 | 20230920 | 161400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 274 | 20230920 | 161300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 275 | 20230920 | 161200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 276 | 20230920 | 161100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 277 | 20230920 | 161000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 278 | 20230920 | 160900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 279 | 20230920 | 160800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 280 | 20230920 | 160700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 281 | 20230920 | 160600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 282 | 20230920 | 160500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 283 | 20230920 | 160400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 284 | 20230920 | 160300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 285 | 20230920 | 160200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 286 | 20230920 | 160100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 287 | 20230920 | 160000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 288 | 20230920 | 155900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 289 | 20230920 | 155800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 290 | 20230920 | 155700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 291 | 20230920 | 155600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 292 | 20230920 | 155500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 293 | 20230920 | 155400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 294 | 20230920 | 155300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 295 | 20230920 | 155200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 296 | 20230920 | 155100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 297 | 20230920 | 155000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 298 | 20230920 | 154900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 299 | 20230920 | 154800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 300 | 20230920 | 154700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 301 | 20230920 | 154600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 302 | 20230920 | 154500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 6962 |
| 303 | 20230920 | 154400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 304 | 20230920 | 154300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 305 | 20230920 | 154200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 306 | 20230920 | 154100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 307 | 20230920 | 154000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 308 | 20230920 | 153900 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 309 | 20230920 | 153800 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 310 | 20230920 | 153700 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 311 | 20230920 | 153600 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 312 | 20230920 | 153500 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 313 | 20230920 | 153400 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 314 | 20230920 | 153300 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 315 | 20230920 | 153200 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 316 | 20230920 | 153100 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 317 | 20230920 | 153000 | 2400294755 | 3845 | 3845 | 3845 | 3845 | 6962 |
| 318 | 20230920 | 152900 | 2373525865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 319 | 20230920 | 152800 | 2373525865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 320 | 20230920 | 152700 | 2373525865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 321 | 20230920 | 152600 | 2373525865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 322 | 20230920 | 152500 | 2373525865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 323 | 20230920 | 152400 | 2373525865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 324 | 20230920 | 152300 | 2373525865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 325 | 20230920 | 152200 | 2373525865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 326 | 20230920 | 152100 | 2373525865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 327 | 20230920 | 152000 | 2373525865 | 3845 | 3845 | 3845 | 3845 | 0 |
| 328 | 20230920 | 151900 | 2373525865 | 3845 | 3835 | 3845 | 3835 | 922 |
| 329 | 20230920 | 151800 | 2369988120 | 3840 | 3825 | 3840 | 3825 | 2444 |
| 330 | 20230920 | 151700 | 2360605965 | 3840 | 3835 | 3840 | 3825 | 1001 |
| 331 | 20230920 | 151600 | 2356771405 | 3845 | 3850 | 3850 | 3835 | 137 |
| 332 | 20230920 | 151500 | 2356244955 | 3845 | 3840 | 3845 | 3840 | 1203 |
| 333 | 20230920 | 151400 | 2351619450 | 3845 | 3845 | 3845 | 3845 | 0 |
| 334 | 20230920 | 151300 | 2351619450 | 3845 | 3845 | 3845 | 3845 | 13 |
| 335 | 20230920 | 151200 | 2351569465 | 3845 | 3835 | 3845 | 3820 | 650 |
| 336 | 20230920 | 151100 | 2349085665 | 3835 | 3815 | 3835 | 3815 | 1652 |
| 337 | 20230920 | 151000 | 2342776500 | 3820 | 3825 | 3825 | 3810 | 311 |
| 338 | 20230920 | 150900 | 2341591475 | 3805 | 3815 | 3830 | 3800 | 4887 |
| 339 | 20230920 | 150800 | 2322971010 | 3815 | 3815 | 3820 | 3815 | 2933 |
| 340 | 20230920 | 150700 | 2311771890 | 3815 | 3825 | 3825 | 3815 | 2119 |
| 341 | 20230920 | 150600 | 2303672080 | 3825 | 3830 | 3830 | 3825 | 612 |
| 342 | 20230920 | 150500 | 2301328395 | 3835 | 3835 | 3835 | 3835 | 0 |
| 343 | 20230920 | 150400 | 2301328395 | 3835 | 3840 | 3840 | 3835 | 1524 |
| 344 | 20230920 | 150300 | 2295481330 | 3840 | 3840 | 3840 | 3840 | 172 |
| 345 | 20230920 | 150200 | 2294820850 | 3840 | 3840 | 3850 | 3840 | 303 |
| 346 | 20230920 | 150100 | 2293655380 | 3835 | 3835 | 3835 | 3835 | 1 |
| 347 | 20230920 | 150000 | 2293651545 | 3835 | 3845 | 3845 | 3835 | 380 |
| 348 | 20230920 | 145900 | 2292193020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 349 | 20230920 | 145800 | 2292193020 | 3850 | 3845 | 3850 | 3845 | 125 |
| 350 | 20230920 | 145700 | 2291711895 | 3850 | 3850 | 3850 | 3850 | 2140 |
| 351 | 20230920 | 145600 | 2283472895 | 3850 | 3850 | 3850 | 3850 | 18 |
| 352 | 20230920 | 145500 | 2283403595 | 3850 | 3855 | 3860 | 3850 | 16 |
| 353 | 20230920 | 145400 | 2283341935 | 3850 | 3855 | 3860 | 3850 | 2177 |
| 354 | 20230920 | 145300 | 2274952550 | 3850 | 3855 | 3855 | 3850 | 259 |
| 355 | 20230920 | 145200 | 2273955350 | 3850 | 3865 | 3865 | 3850 | 171 |
| 356 | 20230920 | 145100 | 2273296835 | 3865 | 3850 | 3870 | 3850 | 9290 |
| 357 | 20230920 | 145000 | 2237523175 | 3850 | 3845 | 3850 | 3840 | 12102 |
| 358 | 20230920 | 144900 | 2191034775 | 3845 | 3860 | 3870 | 3845 | 1070 |
| 359 | 20230920 | 144800 | 2186902420 | 3860 | 3845 | 3860 | 3845 | 680 |
| 360 | 20230920 | 144700 | 2184279570 | 3860 | 3845 | 3860 | 3845 | 25 |
| 361 | 20230920 | 144600 | 2184183295 | 3860 | 3850 | 3860 | 3850 | 20 |
| 362 | 20230920 | 144500 | 2184106195 | 3850 | 3860 | 3860 | 3850 | 126 |
| 363 | 20230920 | 144400 | 2183621055 | 3855 | 3855 | 3855 | 3855 | 1 |
| 364 | 20230920 | 144300 | 2183617200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 365 | 20230920 | 144200 | 2183617200 | 3870 | 3865 | 3870 | 3865 | 210 |
| 366 | 20230920 | 144100 | 2182804570 | 3850 | 3860 | 3860 | 3840 | 11331 |
| 367 | 20230920 | 144000 | 2139189360 | 3860 | 3860 | 3860 | 3850 | 205 |
| 368 | 20230920 | 143900 | 2138398080 | 3860 | 3845 | 3860 | 3840 | 6025 |
| 369 | 20230920 | 143800 | 2115216925 | 3850 | 3860 | 3860 | 3850 | 1408 |
| 370 | 20230920 | 143700 | 2109793345 | 3850 | 3850 | 3860 | 3850 | 87 |
| 371 | 20230920 | 143600 | 2109458375 | 3860 | 3855 | 3860 | 3855 | 805 |
| 372 | 20230920 | 143500 | 2106355070 | 3855 | 3855 | 3855 | 3850 | 5030 |
| 373 | 20230920 | 143400 | 2086989470 | 3855 | 3850 | 3855 | 3850 | 210 |
| 374 | 20230920 | 143300 | 2086180920 | 3855 | 3855 | 3855 | 3855 | 1900 |
| 375 | 20230920 | 143200 | 2078856420 | 3855 | 3855 | 3855 | 3855 | 20 |
| 376 | 20230920 | 143100 | 2078779320 | 3860 | 3850 | 3860 | 3840 | 1008 |
| 377 | 20230920 | 143000 | 2074906965 | 3860 | 3860 | 3860 | 3840 | 2673 |
| 378 | 20230920 | 142900 | 2064598840 | 3860 | 3860 | 3860 | 3850 | 4429 |
| 379 | 20230920 | 142800 | 2047507400 | 3860 | 3845 | 3860 | 3845 | 1247 |
| 380 | 20230920 | 142700 | 2042696385 | 3860 | 3840 | 3860 | 3840 | 906 |
| 381 | 20230920 | 142600 | 2039210690 | 3845 | 3835 | 3845 | 3835 | 713 |
| 382 | 20230920 | 142500 | 2036475835 | 3840 | 3845 | 3845 | 3835 | 1136 |
| 383 | 20230920 | 142400 | 2032112500 | 3860 | 3850 | 3860 | 3850 | 232 |
| 384 | 20230920 | 142300 | 2031218795 | 3850 | 3850 | 3850 | 3850 | 268 |
| 385 | 20230920 | 142200 | 2030186995 | 3865 | 3850 | 3865 | 3850 | 38 |
| 386 | 20230920 | 142100 | 2030040650 | 3850 | 3850 | 3850 | 3850 | 125 |
| 387 | 20230920 | 142000 | 2029559400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 388 | 20230920 | 141900 | 2029559400 | 3865 | 3865 | 3865 | 3865 | 0 |
| 389 | 20230920 | 141800 | 2029559400 | 3865 | 3840 | 3865 | 3840 | 51 |
| 390 | 20230920 | 141700 | 2029363535 | 3865 | 3850 | 3865 | 3835 | 2682 |
| 391 | 20230920 | 141600 | 2019061110 | 3850 | 3855 | 3855 | 3850 | 150 |
| 392 | 20230920 | 141500 | 2018483595 | 3880 | 3880 | 3880 | 3880 | 0 |
| 393 | 20230920 | 141400 | 2018483595 | 3880 | 3880 | 3880 | 3875 | 10 |
| 394 | 20230920 | 141300 | 2018444800 | 3880 | 3880 | 3880 | 3880 | 103 |
| 395 | 20230920 | 141200 | 2018045160 | 3880 | 3880 | 3880 | 3850 | 301 |
| 396 | 20230920 | 141100 | 2016877360 | 3850 | 3880 | 3880 | 3850 | 385 |
| 397 | 20230920 | 141000 | 2015390710 | 3875 | 3875 | 3875 | 3875 | 292 |
| 398 | 20230920 | 140900 | 2014259210 | 3875 | 3880 | 3880 | 3875 | 336 |
| 399 | 20230920 | 140800 | 2012956530 | 3885 | 3890 | 3890 | 3880 | 431 |
| 400 | 20230920 | 140700 | 2011283105 | 3890 | 3890 | 3890 | 3890 | 27946 |
| 401 | 20230920 | 140600 | 1902573165 | 3890 | 3885 | 3890 | 3885 | 1965 |
| 402 | 20230920 | 140500 | 1894932480 | 3885 | 3870 | 3885 | 3870 | 3752 |
| 403 | 20230920 | 140400 | 1880395530 | 3870 | 3870 | 3870 | 3850 | 974 |
| 404 | 20230920 | 140300 | 1876636705 | 3870 | 3865 | 3870 | 3865 | 20 |
| 405 | 20230920 | 140200 | 1876559310 | 3875 | 3860 | 3875 | 3860 | 2562 |
| 406 | 20230920 | 140100 | 1866640545 | 3860 | 3855 | 3860 | 3850 | 4321 |
| 407 | 20230920 | 140000 | 1849961990 | 3855 | 3870 | 3870 | 3855 | 629 |
| 408 | 20230920 | 135900 | 1847531425 | 3870 | 3860 | 3870 | 3860 | 222 |
| 409 | 20230920 | 135800 | 1846674495 | 3860 | 3870 | 3870 | 3860 | 827 |
| 410 | 20230920 | 135700 | 1843479115 | 3870 | 3860 | 3870 | 3860 | 1628 |
| 411 | 20230920 | 135600 | 1837179855 | 3860 | 3845 | 3860 | 3845 | 1484 |
| 412 | 20230920 | 135500 | 1831461630 | 3845 | 3855 | 3860 | 3835 | 5953 |
| 413 | 20230920 | 135400 | 1808572055 | 3860 | 3860 | 3875 | 3860 | 3561 |
| 414 | 20230920 | 135300 | 1794815245 | 3865 | 3855 | 3880 | 3855 | 200 |
| 415 | 20230920 | 135200 | 1794043015 | 3875 | 3875 | 3875 | 3875 | 2324 |
| 416 | 20230920 | 135100 | 1785037515 | 3875 | 3870 | 3880 | 3855 | 478 |
| 417 | 20230920 | 135000 | 1783190550 | 3870 | 3860 | 3870 | 3855 | 432 |
| 418 | 20230920 | 134900 | 1781519480 | 3870 | 3860 | 3870 | 3860 | 573 |
| 419 | 20230920 | 134800 | 1779302800 | 3870 | 3870 | 3870 | 3860 | 262 |
| 420 | 20230920 | 134700 | 1778290355 | 3870 | 3885 | 3885 | 3870 | 2756 |
| 421 | 20230920 | 134600 | 1767624185 | 3870 | 3870 | 3870 | 3870 | 50 |
| 422 | 20230920 | 134500 | 1767430685 | 3895 | 3900 | 3900 | 3860 | 6932 |
| 423 | 20230920 | 134400 | 1740432370 | 3895 | 3870 | 3895 | 3870 | 8698 |
| 424 | 20230920 | 134300 | 1706615095 | 3870 | 3870 | 3870 | 3870 | 336 |
| 425 | 20230920 | 134200 | 1705314775 | 3875 | 3875 | 3875 | 3870 | 89 |
| 426 | 20230920 | 134100 | 1704969940 | 3875 | 3870 | 3875 | 3870 | 811 |
| 427 | 20230920 | 134000 | 1701831365 | 3875 | 3880 | 3880 | 3875 | 741 |
| 428 | 20230920 | 133900 | 1698956470 | 3880 | 3860 | 3880 | 3850 | 2540 |
| 429 | 20230920 | 133800 | 1689139505 | 3880 | 3885 | 3885 | 3860 | 254 |
| 430 | 20230920 | 133700 | 1688158405 | 3890 | 3890 | 3895 | 3865 | 16900 |
| 431 | 20230920 | 133600 | 1622562125 | 3890 | 3885 | 3900 | 3880 | 29033 |
| 432 | 20230920 | 133500 | 1509591035 | 3880 | 3850 | 3880 | 3850 | 16550 |
| 433 | 20230920 | 133400 | 1445553080 | 3855 | 3845 | 3855 | 3845 | 641 |
| 434 | 20230920 | 133300 | 1443088335 | 3845 | 3840 | 3845 | 3840 | 1314 |
| 435 | 20230920 | 133200 | 1438042225 | 3845 | 3855 | 3855 | 3845 | 5778 |
| 436 | 20230920 | 133100 | 1415824940 | 3850 | 3850 | 3855 | 3850 | 1938 |
| 437 | 20230920 | 133000 | 1408363630 | 3855 | 3855 | 3860 | 3855 | 688 |
| 438 | 20230920 | 132900 | 1405708030 | 3850 | 3855 | 3860 | 3850 | 621 |
| 439 | 20230920 | 132800 | 1403313960 | 3850 | 3855 | 3860 | 3850 | 7054 |
| 440 | 20230920 | 132700 | 1376143700 | 3860 | 3870 | 3870 | 3850 | 3191 |
| 441 | 20230920 | 132600 | 1363839305 | 3870 | 3860 | 3870 | 3860 | 3593 |
| 442 | 20230920 | 132500 | 1349957530 | 3855 | 3860 | 3870 | 3855 | 4246 |
| 443 | 20230920 | 132400 | 1333557060 | 3870 | 3860 | 3875 | 3860 | 7527 |
| 444 | 20230920 | 132300 | 1304459280 | 3855 | 3850 | 3855 | 3845 | 3416 |
| 445 | 20230920 | 132200 | 1291302675 | 3845 | 3840 | 3850 | 3840 | 590 |
| 446 | 20230920 | 132100 | 1289035655 | 3840 | 3860 | 3860 | 3835 | 831 |
| 447 | 20230920 | 132000 | 1285845570 | 3865 | 3855 | 3865 | 3835 | 2055 |
| 448 | 20230920 | 131900 | 1277925810 | 3870 | 3830 | 3875 | 3830 | 21352 |
| 449 | 20230920 | 131800 | 1195710305 | 3835 | 3830 | 3835 | 3820 | 1650 |
| 450 | 20230920 | 131700 | 1189400330 | 3830 | 3820 | 3830 | 3820 | 10 |
| 451 | 20230920 | 131600 | 1189362090 | 3820 | 3825 | 3825 | 3820 | 823 |
| 452 | 20230920 | 131500 | 1186215650 | 3825 | 3825 | 3825 | 3825 | 600 |
| 453 | 20230920 | 131400 | 1183920650 | 3825 | 3830 | 3830 | 3825 | 825 |
| 454 | 20230920 | 131300 | 1180763890 | 3840 | 3840 | 3840 | 3840 | 1212 |
| 455 | 20230920 | 131200 | 1176109810 | 3840 | 3835 | 3840 | 3835 | 3003 |
| 456 | 20230920 | 131100 | 1164579105 | 3835 | 3835 | 3840 | 3835 | 4190 |
| 457 | 20230920 | 131000 | 1148498915 | 3835 | 3820 | 3840 | 3820 | 9294 |
| 458 | 20230920 | 130900 | 1112865035 | 3820 | 3830 | 3830 | 3815 | 384 |
| 459 | 20230920 | 130800 | 1111397245 | 3830 | 3830 | 3830 | 3830 | 917 |
| 460 | 20230920 | 130700 | 1107885135 | 3825 | 3820 | 3825 | 3810 | 624 |
| 461 | 20230920 | 130600 | 1105499255 | 3830 | 3825 | 3830 | 3825 | 568 |
| 462 | 20230920 | 130500 | 1103326465 | 3830 | 3805 | 3830 | 3805 | 4315 |
| 463 | 20230920 | 130400 | 1086824855 | 3810 | 3810 | 3810 | 3810 | 605 |
| 464 | 20230920 | 130300 | 1084519805 | 3810 | 3815 | 3815 | 3805 | 112 |
| 465 | 20230920 | 130200 | 1084092630 | 3810 | 3810 | 3810 | 3810 | 376 |
| 466 | 20230920 | 130100 | 1082660070 | 3805 | 3800 | 3805 | 3800 | 424 |
| 467 | 20230920 | 130000 | 1081048000 | 3805 | 3800 | 3810 | 3800 | 1266 |
| 468 | 20230920 | 125900 | 1076233960 | 3800 | 3810 | 3810 | 3800 | 1084 |
| 469 | 20230920 | 125800 | 1072110850 | 3810 | 3820 | 3820 | 3810 | 604 |
| 470 | 20230920 | 125700 | 1069804245 | 3825 | 3825 | 3835 | 3815 | 5384 |
| 471 | 20230920 | 125600 | 1049189940 | 3825 | 3800 | 3825 | 3800 | 8853 |
| 472 | 20230920 | 125500 | 1015394230 | 3795 | 3795 | 3795 | 3795 | 5 |
| 473 | 20230920 | 125400 | 1015375255 | 3810 | 3800 | 3810 | 3800 | 2383 |
| 474 | 20230920 | 125300 | 1006301825 | 3800 | 3790 | 3800 | 3790 | 600 |
| 475 | 20230920 | 125200 | 1004022890 | 3785 | 3785 | 3785 | 3785 | 0 |
| 476 | 20230920 | 125100 | 1004022890 | 3785 | 3790 | 3790 | 3785 | 350 |
| 477 | 20230920 | 125000 | 1002697145 | 3795 | 3795 | 3795 | 3795 | 1691 |
| 478 | 20230920 | 124900 | 996279800 | 3795 | 3790 | 3795 | 3790 | 341 |
| 479 | 20230920 | 124800 | 994987360 | 3790 | 3790 | 3790 | 3790 | 198 |
| 480 | 20230920 | 124700 | 994236940 | 3795 | 3795 | 3795 | 3795 | 1000 |
| 481 | 20230920 | 124600 | 990441940 | 3795 | 3795 | 3795 | 3795 | 347 |
| 482 | 20230920 | 124500 | 989125075 | 3795 | 3800 | 3800 | 3795 | 4511 |
| 483 | 20230920 | 124400 | 971983330 | 3795 | 3800 | 3800 | 3795 | 312 |
| 484 | 20230920 | 124300 | 970799270 | 3790 | 3790 | 3790 | 3790 | 791 |
| 485 | 20230920 | 124200 | 967801380 | 3780 | 3775 | 3780 | 3775 | 47 |
| 486 | 20230920 | 124100 | 967623770 | 3775 | 3775 | 3775 | 3775 | 0 |
| 487 | 20230920 | 124000 | 967623770 | 3775 | 3785 | 3785 | 3775 | 525 |
| 488 | 20230920 | 123900 | 965639570 | 3780 | 3780 | 3780 | 3780 | 0 |
| 489 | 20230920 | 123800 | 965639570 | 3780 | 3780 | 3780 | 3780 | 455 |
| 490 | 20230920 | 123700 | 963919670 | 3785 | 3785 | 3785 | 3785 | 20 |
| 491 | 20230920 | 123600 | 963843970 | 3790 | 3790 | 3790 | 3790 | 1 |
| 492 | 20230920 | 123500 | 963840180 | 3790 | 3805 | 3805 | 3790 | 357 |
| 493 | 20230920 | 123400 | 962486985 | 3805 | 3790 | 3805 | 3780 | 351 |
| 494 | 20230920 | 123300 | 961156580 | 3810 | 3810 | 3810 | 3800 | 1330 |
| 495 | 20230920 | 123200 | 956102510 | 3810 | 3815 | 3815 | 3805 | 567 |
| 496 | 20230920 | 123100 | 953945040 | 3810 | 3810 | 3815 | 3810 | 5207 |
| 497 | 20230920 | 123000 | 934106365 | 3810 | 3785 | 3810 | 3775 | 7428 |
| 498 | 20230920 | 122900 | 905948720 | 3800 | 3795 | 3800 | 3795 | 927 |
| 499 | 20230920 | 122800 | 902430040 | 3795 | 3790 | 3795 | 3790 | 1601 |
| 500 | 20230920 | 122700 | 896354350 | 3795 | 3780 | 3795 | 3780 | 100 |
| 501 | 20230920 | 122600 | 895975235 | 3780 | 3780 | 3780 | 3780 | 1 |
| 502 | 20230920 | 122500 | 895971455 | 3785 | 3785 | 3785 | 3785 | 0 |
| 503 | 20230920 | 122400 | 895971455 | 3785 | 3790 | 3790 | 3785 | 472 |
| 504 | 20230920 | 122300 | 894184305 | 3785 | 3795 | 3795 | 3785 | 374 |
| 505 | 20230920 | 122200 | 892767715 | 3795 | 3790 | 3795 | 3790 | 100 |
| 506 | 20230920 | 122100 | 892388590 | 3790 | 3765 | 3795 | 3765 | 4734 |
| 507 | 20230920 | 122000 | 874486300 | 3775 | 3775 | 3775 | 3775 | 200 |
| 508 | 20230920 | 121900 | 873731300 | 3775 | 3775 | 3775 | 3775 | 221 |
| 509 | 20230920 | 121800 | 872897025 | 3775 | 3770 | 3775 | 3770 | 267 |
| 510 | 20230920 | 121700 | 871890385 | 3775 | 3770 | 3775 | 3770 | 110 |
| 511 | 20230920 | 121600 | 871475385 | 3775 | 3750 | 3775 | 3750 | 703 |
| 512 | 20230920 | 121500 | 868827325 | 3750 | 3770 | 3770 | 3750 | 518 |
| 513 | 20230920 | 121400 | 866884465 | 3770 | 3765 | 3770 | 3765 | 209 |
| 514 | 20230920 | 121300 | 866097530 | 3760 | 3755 | 3760 | 3755 | 1433 |
| 515 | 20230920 | 121200 | 860710585 | 3760 | 3760 | 3760 | 3760 | 50 |
| 516 | 20230920 | 121100 | 860522585 | 3745 | 3745 | 3745 | 3745 | 110 |
| 517 | 20230920 | 121000 | 860110635 | 3755 | 3760 | 3760 | 3750 | 2034 |
| 518 | 20230920 | 120900 | 852477900 | 3760 | 3760 | 3760 | 3760 | 10 |
| 519 | 20230920 | 120800 | 852440300 | 3755 | 3760 | 3760 | 3755 | 365 |
| 520 | 20230920 | 120700 | 851069675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 521 | 20230920 | 120600 | 851069675 | 3760 | 3755 | 3760 | 3755 | 200 |
| 522 | 20230920 | 120500 | 850318320 | 3750 | 3750 | 3750 | 3750 | 0 |
| 523 | 20230920 | 120400 | 850318320 | 3750 | 3755 | 3755 | 3750 | 517 |
| 524 | 20230920 | 120300 | 848378215 | 3755 | 3750 | 3755 | 3750 | 400 |
| 525 | 20230920 | 120200 | 846877715 | 3750 | 3750 | 3750 | 3750 | 0 |
| 526 | 20230920 | 120100 | 846877715 | 3750 | 3750 | 3750 | 3750 | 346 |
| 527 | 20230920 | 120000 | 845580215 | 3740 | 3740 | 3740 | 3740 | 0 |
| 528 | 20230920 | 115900 | 845580215 | 3740 | 3740 | 3740 | 3740 | 0 |
| 529 | 20230920 | 115800 | 845580215 | 3740 | 3740 | 3740 | 3740 | 0 |
| 530 | 20230920 | 115700 | 845580215 | 3740 | 3740 | 3740 | 3740 | 346 |
| 531 | 20230920 | 115600 | 844286175 | 3735 | 3735 | 3735 | 3735 | 1 |
| 532 | 20230920 | 115500 | 844282440 | 3755 | 3745 | 3755 | 3745 | 100 |
| 533 | 20230920 | 115400 | 843907640 | 3730 | 3745 | 3745 | 3730 | 846 |
| 534 | 20230920 | 115300 | 840746855 | 3760 | 3735 | 3760 | 3735 | 583 |
| 535 | 20230920 | 115200 | 838567700 | 3755 | 3755 | 3755 | 3755 | 1025 |
| 536 | 20230920 | 115100 | 834718825 | 3755 | 3750 | 3755 | 3750 | 200 |
| 537 | 20230920 | 115000 | 833968325 | 3735 | 3740 | 3740 | 3735 | 20 |
| 538 | 20230920 | 114900 | 833893535 | 3745 | 3740 | 3745 | 3740 | 367 |
| 539 | 20230920 | 114800 | 832519230 | 3755 | 3755 | 3755 | 3755 | 1 |
| 540 | 20230920 | 114700 | 832515475 | 3750 | 3750 | 3750 | 3750 | 367 |
| 541 | 20230920 | 114600 | 831139225 | 3760 | 3760 | 3760 | 3760 | 300 |
| 542 | 20230920 | 114500 | 830011225 | 3760 | 3750 | 3760 | 3750 | 1000 |
| 543 | 20230920 | 114400 | 826256840 | 3750 | 3750 | 3750 | 3750 | 0 |
| 544 | 20230920 | 114300 | 826256840 | 3750 | 3750 | 3750 | 3750 | 2 |
| 545 | 20230920 | 114200 | 826249340 | 3750 | 3750 | 3750 | 3750 | 1 |
| 546 | 20230920 | 114100 | 826245590 | 3745 | 3745 | 3745 | 3745 | 352 |
| 547 | 20230920 | 114000 | 824927350 | 3745 | 3745 | 3745 | 3745 | 17 |
| 548 | 20230920 | 113900 | 824863685 | 3745 | 3745 | 3745 | 3745 | 0 |
| 549 | 20230920 | 113800 | 824863685 | 3745 | 3740 | 3750 | 3740 | 645 |
| 550 | 20230920 | 113700 | 822446975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 551 | 20230920 | 113600 | 822446975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 552 | 20230920 | 113500 | 822446975 | 3740 | 3740 | 3740 | 3740 | 347 |
| 553 | 20230920 | 113400 | 821149195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 554 | 20230920 | 113300 | 821149195 | 3730 | 3750 | 3750 | 3730 | 3 |
| 555 | 20230920 | 113200 | 821137985 | 3750 | 3750 | 3750 | 3750 | 0 |
| 556 | 20230920 | 113100 | 821137985 | 3750 | 3750 | 3750 | 3740 | 351 |
| 557 | 20230920 | 113000 | 819825185 | 3755 | 3750 | 3755 | 3750 | 2006 |
| 558 | 20230920 | 112900 | 812294325 | 3750 | 3745 | 3750 | 3745 | 456 |
| 559 | 20230920 | 112800 | 810586425 | 3750 | 3740 | 3750 | 3740 | 1900 |
| 560 | 20230920 | 112700 | 803465495 | 3750 | 3730 | 3750 | 3730 | 4009 |
| 561 | 20230920 | 112600 | 788466790 | 3730 | 3725 | 3730 | 3725 | 544 |
| 562 | 20230920 | 112500 | 786437920 | 3725 | 3725 | 3725 | 3725 | 100 |
| 563 | 20230920 | 112400 | 786065420 | 3730 | 3715 | 3730 | 3715 | 755 |
| 564 | 20230920 | 112300 | 783258310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 565 | 20230920 | 112200 | 783258310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 566 | 20230920 | 112100 | 783258310 | 3700 | 3705 | 3705 | 3700 | 2315 |
| 567 | 20230920 | 112000 | 774682785 | 3700 | 3720 | 3720 | 3700 | 346 |
| 568 | 20230920 | 111900 | 773399540 | 3725 | 3730 | 3730 | 3725 | 172 |
| 569 | 20230920 | 111800 | 772758210 | 3730 | 3730 | 3730 | 3730 | 257 |
| 570 | 20230920 | 111700 | 771799600 | 3745 | 3745 | 3745 | 3745 | 220 |
| 571 | 20230920 | 111600 | 770975700 | 3745 | 3735 | 3745 | 3735 | 451 |
| 572 | 20230920 | 111500 | 769290265 | 3745 | 3740 | 3745 | 3735 | 2223 |
| 573 | 20230920 | 111400 | 760975360 | 3740 | 3730 | 3740 | 3730 | 2557 |
| 574 | 20230920 | 111300 | 751428595 | 3730 | 3725 | 3730 | 3725 | 422 |
| 575 | 20230920 | 111200 | 749856595 | 3725 | 3720 | 3725 | 3720 | 770 |
| 576 | 20230920 | 111100 | 746990450 | 3715 | 3715 | 3715 | 3710 | 86 |
| 577 | 20230920 | 111000 | 746671210 | 3705 | 3705 | 3705 | 3705 | 0 |
| 578 | 20230920 | 110900 | 746671210 | 3705 | 3705 | 3705 | 3705 | 1 |
| 579 | 20230920 | 110800 | 746667505 | 3705 | 3705 | 3705 | 3705 | 650 |
| 580 | 20230920 | 110700 | 744259255 | 3700 | 3710 | 3710 | 3700 | 5212 |
| 581 | 20230920 | 110600 | 724958770 | 3705 | 3710 | 3710 | 3705 | 952 |
| 582 | 20230920 | 110500 | 721427000 | 3710 | 3715 | 3715 | 3710 | 142 |
| 583 | 20230920 | 110400 | 720900015 | 3720 | 3715 | 3720 | 3715 | 345 |
| 584 | 20230920 | 110300 | 719617860 | 3710 | 3710 | 3715 | 3710 | 1160 |
| 585 | 20230920 | 110200 | 715314250 | 3710 | 3720 | 3720 | 3710 | 738 |
| 586 | 20230920 | 110100 | 712576020 | 3720 | 3720 | 3720 | 3715 | 521 |
| 587 | 20230920 | 110000 | 710639510 | 3715 | 3715 | 3715 | 3710 | 532 |
| 588 | 20230920 | 105900 | 708663260 | 3715 | 3715 | 3715 | 3715 | 1349 |
| 589 | 20230920 | 105800 | 703651725 | 3705 | 3715 | 3715 | 3705 | 160 |
| 590 | 20230920 | 105700 | 703057425 | 3710 | 3710 | 3710 | 3710 | 346 |
| 591 | 20230920 | 105600 | 701773765 | 3715 | 3715 | 3715 | 3715 | 3 |
| 592 | 20230920 | 105500 | 701762620 | 3695 | 3700 | 3700 | 3695 | 166 |
| 593 | 20230920 | 105400 | 701148550 | 3700 | 3700 | 3700 | 3700 | 25 |
| 594 | 20230920 | 105300 | 701056050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 595 | 20230920 | 105200 | 701056050 | 3695 | 3695 | 3700 | 3695 | 2935 |
| 596 | 20230920 | 105100 | 690211220 | 3695 | 3695 | 3695 | 3695 | 0 |
| 597 | 20230920 | 105000 | 690211220 | 3695 | 3695 | 3695 | 3695 | 309 |
| 598 | 20230920 | 104900 | 689069465 | 3695 | 3695 | 3695 | 3695 | 0 |
| 599 | 20230920 | 104800 | 689069465 | 3695 | 3705 | 3705 | 3695 | 1254 |
| 600 | 20230920 | 104700 | 684428635 | 3700 | 3710 | 3710 | 3700 | 5259 |
| 601 | 20230920 | 104600 | 664960585 | 3710 | 3710 | 3710 | 3710 | 12 |
| 602 | 20230920 | 104500 | 664916065 | 3710 | 3705 | 3710 | 3705 | 365 |
| 603 | 20230920 | 104400 | 663561920 | 3700 | 3700 | 3700 | 3700 | 1 |
| 604 | 20230920 | 104300 | 663558220 | 3705 | 3705 | 3705 | 3705 | 0 |
| 605 | 20230920 | 104200 | 663558220 | 3705 | 3705 | 3705 | 3705 | 0 |
| 606 | 20230920 | 104100 | 663558220 | 3705 | 3710 | 3710 | 3705 | 415 |
| 607 | 20230920 | 104000 | 662020295 | 3700 | 3710 | 3710 | 3700 | 6 |
| 608 | 20230920 | 103900 | 661998045 | 3710 | 3710 | 3710 | 3710 | 300 |
| 609 | 20230920 | 103800 | 660885045 | 3710 | 3690 | 3710 | 3690 | 252 |
| 610 | 20230920 | 103700 | 659953005 | 3710 | 3695 | 3710 | 3690 | 1703 |
| 611 | 20230920 | 103600 | 653659390 | 3705 | 3705 | 3705 | 3705 | 10 |
| 612 | 20230920 | 103500 | 653622340 | 3710 | 3695 | 3710 | 3695 | 11 |
| 613 | 20230920 | 103400 | 653581635 | 3700 | 3700 | 3700 | 3685 | 6269 |
| 614 | 20230920 | 103300 | 630435305 | 3705 | 3705 | 3705 | 3705 | 596 |
| 615 | 20230920 | 103200 | 628227125 | 3710 | 3710 | 3710 | 3710 | 30 |
| 616 | 20230920 | 103100 | 628115825 | 3710 | 3705 | 3710 | 3700 | 845 |
| 617 | 20230920 | 103000 | 624989180 | 3705 | 3705 | 3705 | 3705 | 10 |
| 618 | 20230920 | 102900 | 624952130 | 3700 | 3705 | 3710 | 3700 | 8505 |
| 619 | 20230920 | 102800 | 593463110 | 3705 | 3715 | 3715 | 3705 | 531 |
| 620 | 20230920 | 102700 | 591492615 | 3710 | 3715 | 3715 | 3710 | 408 |
| 621 | 20230920 | 102600 | 589977935 | 3715 | 3715 | 3715 | 3715 | 346 |
| 622 | 20230920 | 102500 | 588692545 | 3710 | 3710 | 3710 | 3710 | 3712 |
| 623 | 20230920 | 102400 | 574921025 | 3715 | 3720 | 3720 | 3715 | 165 |
| 624 | 20230920 | 102300 | 574307285 | 3720 | 3720 | 3720 | 3720 | 27 |
| 625 | 20230920 | 102200 | 574206845 | 3720 | 3715 | 3720 | 3715 | 1550 |
| 626 | 20230920 | 102100 | 568448345 | 3730 | 3725 | 3730 | 3725 | 910 |
| 627 | 20230920 | 102000 | 565054565 | 3725 | 3715 | 3725 | 3710 | 3456 |
| 628 | 20230920 | 101900 | 552205230 | 3705 | 3710 | 3710 | 3705 | 500 |
| 629 | 20230920 | 101800 | 550350265 | 3705 | 3705 | 3705 | 3700 | 1060 |
| 630 | 20230920 | 101700 | 546425140 | 3705 | 3710 | 3710 | 3705 | 1455 |
| 631 | 20230920 | 101600 | 541032090 | 3710 | 3710 | 3710 | 3710 | 637 |
| 632 | 20230920 | 101500 | 538668820 | 3710 | 3715 | 3715 | 3705 | 2446 |
| 633 | 20230920 | 101400 | 529598090 | 3710 | 3715 | 3715 | 3710 | 2433 |
| 634 | 20230920 | 101300 | 520564545 | 3715 | 3720 | 3720 | 3715 | 268 |
| 635 | 20230920 | 101200 | 519567820 | 3720 | 3720 | 3720 | 3715 | 2504 |
| 636 | 20230920 | 101100 | 510263790 | 3725 | 3735 | 3735 | 3720 | 24009 |
| 637 | 20230920 | 101000 | 420860040 | 3735 | 3740 | 3740 | 3735 | 8 |
| 638 | 20230920 | 100900 | 420830135 | 3740 | 3740 | 3740 | 3740 | 20 |
| 639 | 20230920 | 100800 | 420755335 | 3735 | 3735 | 3735 | 3735 | 740 |
| 640 | 20230920 | 100700 | 417991435 | 3740 | 3740 | 3740 | 3740 | 687 |
| 641 | 20230920 | 100600 | 415422055 | 3740 | 3745 | 3745 | 3740 | 60 |
| 642 | 20230920 | 100500 | 415197505 | 3735 | 3735 | 3735 | 3735 | 1411 |
| 643 | 20230920 | 100400 | 409927420 | 3740 | 3740 | 3740 | 3740 | 162 |
| 644 | 20230920 | 100300 | 409321540 | 3745 | 3745 | 3745 | 3745 | 345 |
| 645 | 20230920 | 100200 | 408029515 | 3740 | 3740 | 3740 | 3740 | 179 |
| 646 | 20230920 | 100100 | 407360055 | 3750 | 3750 | 3750 | 3750 | 686 |
| 647 | 20230920 | 100000 | 404787555 | 3750 | 3740 | 3750 | 3740 | 95 |
| 648 | 20230920 | 095900 | 404431905 | 3740 | 3745 | 3745 | 3740 | 259 |
| 649 | 20230920 | 095800 | 403463220 | 3750 | 3750 | 3750 | 3750 | 0 |
| 650 | 20230920 | 095700 | 403463220 | 3750 | 3745 | 3750 | 3740 | 2154 |
| 651 | 20230920 | 095600 | 395405545 | 3750 | 3745 | 3750 | 3745 | 346 |
| 652 | 20230920 | 095500 | 394109360 | 3745 | 3745 | 3745 | 3745 | 0 |
| 653 | 20230920 | 095400 | 394109360 | 3745 | 3745 | 3745 | 3745 | 204 |
| 654 | 20230920 | 095300 | 393345380 | 3745 | 3750 | 3750 | 3745 | 1031 |
| 655 | 20230920 | 095200 | 389482560 | 3740 | 3745 | 3745 | 3740 | 156 |
| 656 | 20230920 | 095100 | 388898345 | 3740 | 3750 | 3755 | 3740 | 8029 |
| 657 | 20230920 | 095000 | 358816160 | 3755 | 3750 | 3755 | 3750 | 1590 |
| 658 | 20230920 | 094900 | 352853650 | 3755 | 3755 | 3755 | 3755 | 516 |
| 659 | 20230920 | 094800 | 350916070 | 3755 | 3765 | 3765 | 3750 | 379 |
| 660 | 20230920 | 094700 | 349492975 | 3770 | 3750 | 3770 | 3750 | 103 |
| 661 | 20230920 | 094600 | 349105665 | 3750 | 3755 | 3755 | 3750 | 1041 |
| 662 | 20230920 | 094500 | 345201905 | 3755 | 3755 | 3755 | 3755 | 6 |
| 663 | 20230920 | 094400 | 345179375 | 3750 | 3750 | 3755 | 3750 | 2237 |
| 664 | 20230920 | 094300 | 336789170 | 3750 | 3755 | 3755 | 3750 | 633 |
| 665 | 20230920 | 094200 | 334413595 | 3755 | 3775 | 3775 | 3755 | 1357 |
| 666 | 20230920 | 094100 | 329316140 | 3775 | 3780 | 3780 | 3770 | 34 |
| 667 | 20230920 | 094000 | 329187905 | 3780 | 3780 | 3780 | 3780 | 316 |
| 668 | 20230920 | 093900 | 327993425 | 3780 | 3780 | 3780 | 3750 | 1335 |
| 669 | 20230920 | 093800 | 322978385 | 3780 | 3780 | 3780 | 3780 | 103 |
| 670 | 20230920 | 093700 | 322589045 | 3755 | 3760 | 3760 | 3755 | 2074 |
| 671 | 20230920 | 093600 | 314798835 | 3760 | 3780 | 3780 | 3755 | 87 |
| 672 | 20230920 | 093500 | 314472045 | 3780 | 3765 | 3780 | 3755 | 958 |
| 673 | 20230920 | 093400 | 310867115 | 3780 | 3765 | 3780 | 3765 | 406 |
| 674 | 20230920 | 093300 | 309338210 | 3780 | 3770 | 3780 | 3770 | 2402 |
| 675 | 20230920 | 093200 | 300282660 | 3785 | 3785 | 3785 | 3785 | 0 |
| 676 | 20230920 | 093100 | 300282660 | 3785 | 3755 | 3785 | 3755 | 2385 |
| 677 | 20230920 | 093000 | 291301335 | 3765 | 3765 | 3765 | 3765 | 69 |
| 678 | 20230920 | 092900 | 291041550 | 3745 | 3745 | 3745 | 3740 | 1215 |
| 679 | 20230920 | 092800 | 286491875 | 3745 | 3740 | 3745 | 3740 | 1648 |
| 680 | 20230920 | 092700 | 280328220 | 3740 | 3745 | 3745 | 3740 | 3149 |
| 681 | 20230920 | 092600 | 268541870 | 3745 | 3750 | 3755 | 3745 | 1430 |
| 682 | 20230920 | 092500 | 263185540 | 3740 | 3755 | 3755 | 3740 | 17773 |
| 683 | 20230920 | 092400 | 196565600 | 3755 | 3770 | 3770 | 3755 | 6024 |
| 684 | 20230920 | 092300 | 173921025 | 3760 | 3770 | 3770 | 3760 | 2601 |
| 685 | 20230920 | 092200 | 164126235 | 3790 | 3790 | 3790 | 3770 | 8687 |
| 686 | 20230920 | 092100 | 131311215 | 3795 | 3785 | 3795 | 3785 | 518 |
| 687 | 20230920 | 092000 | 129347765 | 3785 | 3785 | 3785 | 3785 | 150 |
| 688 | 20230920 | 091900 | 128780015 | 3785 | 3790 | 3790 | 3785 | 2585 |
| 689 | 20230920 | 091800 | 118989700 | 3790 | 3795 | 3795 | 3790 | 1802 |
| 690 | 20230920 | 091700 | 112155120 | 3800 | 3800 | 3800 | 3800 | 0 |
| 691 | 20230920 | 091600 | 112155120 | 3800 | 3790 | 3800 | 3790 | 1778 |
| 692 | 20230920 | 091500 | 105416440 | 3790 | 3800 | 3800 | 3790 | 526 |
| 693 | 20230920 | 091400 | 103421680 | 3795 | 3795 | 3795 | 3790 | 5794 |
| 694 | 20230920 | 091300 | 81445680 | 3795 | 3800 | 3800 | 3795 | 1616 |
| 695 | 20230920 | 091200 | 75305010 | 3805 | 3805 | 3805 | 3805 | 1802 |
| 696 | 20230920 | 091100 | 68448400 | 3805 | 3815 | 3815 | 3805 | 1069 |
| 697 | 20230920 | 091000 | 64375290 | 3825 | 3825 | 3825 | 3825 | 580 |
| 698 | 20230920 | 090900 | 62156790 | 3825 | 3825 | 3830 | 3825 | 1151 |
| 699 | 20230920 | 090800 | 57754190 | 3825 | 3810 | 3825 | 3805 | 1977 |
| 700 | 20230920 | 090700 | 50217535 | 3810 | 3810 | 3810 | 3810 | 1 |
| 701 | 20230920 | 090600 | 50213725 | 3810 | 3800 | 3810 | 3800 | 248 |
| 702 | 20230920 | 090500 | 49268945 | 3790 | 3795 | 3795 | 3790 | 1624 |
| 703 | 20230920 | 090400 | 43112605 | 3790 | 3795 | 3795 | 3790 | 1063 |
| 704 | 20230920 | 090300 | 39083390 | 3790 | 3795 | 3795 | 3790 | 283 |
| 705 | 20230920 | 090200 | 38009845 | 3795 | 3785 | 3795 | 3780 | 1114 |
| 706 | 20230920 | 090100 | 33790170 | 3780 | 3790 | 3795 | 3780 | 1793 |
| 707 | 20230920 | 090000 | 26998005 | 3790 | 3825 | 3825 | 3790 | 7075 |