35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 204900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 21921 |
| 3 | 20230918 | 204800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20230918 | 204700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20230918 | 204600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20230918 | 204500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20230918 | 204400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20230918 | 204300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20230918 | 204200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20230918 | 204100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20230918 | 204000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20230918 | 203900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20230918 | 203800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20230918 | 203700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20230918 | 203600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20230918 | 203500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20230918 | 203400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20230918 | 203300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20230918 | 203200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20230918 | 203100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20230918 | 203000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20230918 | 202900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20230918 | 202800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20230918 | 202700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20230918 | 202600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20230918 | 202500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20230918 | 202400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20230918 | 202300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20230918 | 202200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20230918 | 202100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20230918 | 202000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20230918 | 201900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 21921 |
| 33 | 20230918 | 201800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20230918 | 201700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20230918 | 201600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20230918 | 201500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20230918 | 201400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20230918 | 201300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20230918 | 201200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20230918 | 201100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20230918 | 201000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20230918 | 200900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20230918 | 200800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20230918 | 200700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20230918 | 200600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20230918 | 200500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20230918 | 200400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20230918 | 200300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20230918 | 200200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20230918 | 200100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20230918 | 200000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20230918 | 195900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20230918 | 195800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20230918 | 195700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20230918 | 195600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20230918 | 195500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20230918 | 195400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20230918 | 195300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20230918 | 195200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20230918 | 195100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20230918 | 195000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20230918 | 194900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 21921 |
| 63 | 20230918 | 194800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20230918 | 194700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20230918 | 194600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20230918 | 194500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20230918 | 194400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20230918 | 194300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20230918 | 194200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20230918 | 194100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20230918 | 194000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20230918 | 193900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20230918 | 193800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20230918 | 193700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20230918 | 193600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20230918 | 193500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20230918 | 193400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20230918 | 193300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20230918 | 193200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20230918 | 193100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20230918 | 193000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20230918 | 192900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20230918 | 192800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20230918 | 192700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20230918 | 192600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20230918 | 192500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20230918 | 192400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20230918 | 192300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20230918 | 192200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20230918 | 192100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20230918 | 192000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20230918 | 191900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 21921 |
| 93 | 20230918 | 191800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20230918 | 191700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20230918 | 191600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20230918 | 191500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20230918 | 191400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20230918 | 191300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20230918 | 191200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20230918 | 191100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20230918 | 191000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20230918 | 190900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20230918 | 190800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20230918 | 190700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20230918 | 190600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20230918 | 190500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20230918 | 190400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20230918 | 190300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20230918 | 190200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20230918 | 190100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20230918 | 190000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20230918 | 185900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20230918 | 185800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20230918 | 185700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20230918 | 185600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20230918 | 185500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20230918 | 185400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20230918 | 185300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20230918 | 185200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20230918 | 185100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20230918 | 185000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20230918 | 184900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 21921 |
| 123 | 20230918 | 184800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20230918 | 184700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20230918 | 184600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20230918 | 184500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20230918 | 184400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20230918 | 184300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20230918 | 184200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20230918 | 184100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20230918 | 184000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20230918 | 183900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20230918 | 183800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20230918 | 183700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20230918 | 183600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20230918 | 183500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20230918 | 183400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20230918 | 183300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20230918 | 183200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20230918 | 183100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20230918 | 183000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20230918 | 182900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20230918 | 182800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20230918 | 182700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20230918 | 182600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20230918 | 182500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20230918 | 182400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20230918 | 182300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20230918 | 182200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20230918 | 182100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20230918 | 182000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20230918 | 181900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 21921 |
| 153 | 20230918 | 181800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20230918 | 181700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20230918 | 181600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20230918 | 181500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20230918 | 181400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20230918 | 181300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20230918 | 181200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20230918 | 181100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20230918 | 181000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20230918 | 180900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20230918 | 180800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20230918 | 180700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20230918 | 180600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20230918 | 180500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20230918 | 180400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20230918 | 180300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20230918 | 180200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20230918 | 180100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20230918 | 180000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20230918 | 175900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20230918 | 175800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20230918 | 175700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20230918 | 175600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20230918 | 175500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20230918 | 175400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20230918 | 175300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20230918 | 175200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20230918 | 175100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20230918 | 175000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20230918 | 174900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 21921 |
| 183 | 20230918 | 174800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20230918 | 174700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20230918 | 174600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20230918 | 174500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20230918 | 174400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20230918 | 174300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20230918 | 174200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20230918 | 174100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20230918 | 174000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20230918 | 173900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20230918 | 173800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20230918 | 173700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20230918 | 173600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20230918 | 173500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20230918 | 173400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20230918 | 173300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20230918 | 173200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20230918 | 173100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20230918 | 173000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20230918 | 172900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20230918 | 172800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20230918 | 172700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20230918 | 172600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20230918 | 172500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20230918 | 172400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20230918 | 172300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20230918 | 172200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20230918 | 172100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20230918 | 172000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20230918 | 171900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 21921 |
| 213 | 20230918 | 171800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20230918 | 171700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20230918 | 171600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20230918 | 171500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20230918 | 171400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20230918 | 171300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20230918 | 171200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20230918 | 171100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20230918 | 171000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20230918 | 170900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20230918 | 170800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20230918 | 170700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20230918 | 170600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20230918 | 170500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20230918 | 170400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20230918 | 170300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20230918 | 170200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20230918 | 170100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20230918 | 170000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20230918 | 165900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20230918 | 165800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20230918 | 165700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20230918 | 165600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20230918 | 165500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20230918 | 165400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20230918 | 165300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20230918 | 165200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20230918 | 165100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20230918 | 165000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20230918 | 164900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 21921 |
| 243 | 20230918 | 164800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 244 | 20230918 | 164700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 245 | 20230918 | 164600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20230918 | 164500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 247 | 20230918 | 164400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 248 | 20230918 | 164300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 249 | 20230918 | 164200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 250 | 20230918 | 164100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 251 | 20230918 | 164000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 252 | 20230918 | 163900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 253 | 20230918 | 163800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 254 | 20230918 | 163700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 255 | 20230918 | 163600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 256 | 20230918 | 163500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 257 | 20230918 | 163400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 258 | 20230918 | 163300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 259 | 20230918 | 163200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 260 | 20230918 | 163100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 261 | 20230918 | 163000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 262 | 20230918 | 162900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 263 | 20230918 | 162800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 264 | 20230918 | 162700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 265 | 20230918 | 162600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 266 | 20230918 | 162500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 267 | 20230918 | 162400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 268 | 20230918 | 162300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 269 | 20230918 | 162200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 270 | 20230918 | 162100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 271 | 20230918 | 162000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 272 | 20230918 | 161900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 21921 |
| 273 | 20230918 | 161800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 274 | 20230918 | 161700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 275 | 20230918 | 161600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 276 | 20230918 | 161500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 277 | 20230918 | 161400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 278 | 20230918 | 161300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 279 | 20230918 | 161200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 280 | 20230918 | 161100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 281 | 20230918 | 161000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 282 | 20230918 | 160900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 283 | 20230918 | 160800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 284 | 20230918 | 160700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 285 | 20230918 | 160600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 286 | 20230918 | 160500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 287 | 20230918 | 160400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 288 | 20230918 | 160300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 289 | 20230918 | 160200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 290 | 20230918 | 160100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 291 | 20230918 | 160000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 292 | 20230918 | 155900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 293 | 20230918 | 155800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 294 | 20230918 | 155700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 295 | 20230918 | 155600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 296 | 20230918 | 155500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 297 | 20230918 | 155400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 298 | 20230918 | 155300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 299 | 20230918 | 155200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 300 | 20230918 | 155100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 301 | 20230918 | 155000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 302 | 20230918 | 154900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 21921 |
| 303 | 20230918 | 154800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 304 | 20230918 | 154700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 305 | 20230918 | 154600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 306 | 20230918 | 154500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 307 | 20230918 | 154400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 308 | 20230918 | 154300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 309 | 20230918 | 154200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 310 | 20230918 | 154100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 311 | 20230918 | 154000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 312 | 20230918 | 153900 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 313 | 20230918 | 153800 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 314 | 20230918 | 153700 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 315 | 20230918 | 153600 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 316 | 20230918 | 153500 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 317 | 20230918 | 153400 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 318 | 20230918 | 153300 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 319 | 20230918 | 153200 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 320 | 20230918 | 153100 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 0 |
| 321 | 20230918 | 153000 | 3230851210 | 4400 | 4400 | 4400 | 4400 | 21921 |
| 322 | 20230918 | 152900 | 3134398810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 323 | 20230918 | 152800 | 3134398810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 324 | 20230918 | 152700 | 3134398810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 325 | 20230918 | 152600 | 3134398810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 326 | 20230918 | 152500 | 3134398810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 327 | 20230918 | 152400 | 3134398810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 328 | 20230918 | 152300 | 3134398810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 329 | 20230918 | 152200 | 3134398810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 330 | 20230918 | 152100 | 3134398810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 331 | 20230918 | 152000 | 3134398810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 332 | 20230918 | 151900 | 3134398810 | 4400 | 4395 | 4400 | 4385 | 3213 |
| 333 | 20230918 | 151800 | 3120283950 | 4405 | 4400 | 4405 | 4400 | 4555 |
| 334 | 20230918 | 151700 | 3100235525 | 4410 | 4400 | 4410 | 4395 | 1263 |
| 335 | 20230918 | 151600 | 3094677560 | 4400 | 4400 | 4400 | 4400 | 436 |
| 336 | 20230918 | 151500 | 3092759160 | 4400 | 4415 | 4415 | 4400 | 2898 |
| 337 | 20230918 | 151400 | 3079998115 | 4420 | 4415 | 4420 | 4415 | 184 |
| 338 | 20230918 | 151300 | 3079185415 | 4415 | 4415 | 4415 | 4395 | 2763 |
| 339 | 20230918 | 151200 | 3067031515 | 4420 | 4415 | 4420 | 4395 | 5113 |
| 340 | 20230918 | 151100 | 3044538400 | 4405 | 4410 | 4415 | 4400 | 900 |
| 341 | 20230918 | 151000 | 3040576845 | 4415 | 4410 | 4415 | 4405 | 758 |
| 342 | 20230918 | 150900 | 3037236585 | 4410 | 4400 | 4410 | 4400 | 1492 |
| 343 | 20230918 | 150800 | 3030664295 | 4400 | 4400 | 4405 | 4400 | 1040 |
| 344 | 20230918 | 150700 | 3026088285 | 4405 | 4410 | 4410 | 4405 | 2819 |
| 345 | 20230918 | 150600 | 3013666895 | 4410 | 4415 | 4420 | 4410 | 1519 |
| 346 | 20230918 | 150500 | 3006963015 | 4415 | 4415 | 4420 | 4415 | 98 |
| 347 | 20230918 | 150400 | 3006530320 | 4415 | 4415 | 4420 | 4415 | 720 |
| 348 | 20230918 | 150300 | 3003350945 | 4415 | 4420 | 4425 | 4415 | 466 |
| 349 | 20230918 | 150200 | 3001291560 | 4415 | 4410 | 4415 | 4410 | 346 |
| 350 | 20230918 | 150100 | 2999764870 | 4420 | 4410 | 4420 | 4410 | 763 |
| 351 | 20230918 | 150000 | 2996396935 | 4405 | 4410 | 4420 | 4405 | 1752 |
| 352 | 20230918 | 145900 | 2988658245 | 4410 | 4405 | 4410 | 4405 | 2544 |
| 353 | 20230918 | 145800 | 2977450585 | 4405 | 4395 | 4405 | 4395 | 509 |
| 354 | 20230918 | 145700 | 2975211465 | 4395 | 4395 | 4395 | 4395 | 426 |
| 355 | 20230918 | 145600 | 2973339195 | 4395 | 4395 | 4395 | 4380 | 251 |
| 356 | 20230918 | 145500 | 2972236580 | 4395 | 4380 | 4400 | 4380 | 1194 |
| 357 | 20230918 | 145400 | 2966986080 | 4385 | 4385 | 4390 | 4385 | 515 |
| 358 | 20230918 | 145300 | 2964726985 | 4380 | 4350 | 4380 | 4350 | 1951 |
| 359 | 20230918 | 145200 | 2956185390 | 4350 | 4370 | 4370 | 4340 | 4849 |
| 360 | 20230918 | 145100 | 2935086850 | 4370 | 4355 | 4370 | 4340 | 3970 |
| 361 | 20230918 | 145000 | 2917817895 | 4365 | 4370 | 4370 | 4345 | 6960 |
| 362 | 20230918 | 144900 | 2887505960 | 4395 | 4380 | 4395 | 4355 | 8856 |
| 363 | 20230918 | 144800 | 2848905485 | 4365 | 4380 | 4380 | 4350 | 9005 |
| 364 | 20230918 | 144700 | 2809637845 | 4380 | 4400 | 4400 | 4380 | 3453 |
| 365 | 20230918 | 144600 | 2794497180 | 4395 | 4380 | 4400 | 4380 | 192 |
| 366 | 20230918 | 144500 | 2793653010 | 4375 | 4420 | 4420 | 4375 | 10318 |
| 367 | 20230918 | 144400 | 2748345695 | 4415 | 4415 | 4420 | 4415 | 1370 |
| 368 | 20230918 | 144300 | 2742295745 | 4415 | 4400 | 4415 | 4400 | 822 |
| 369 | 20230918 | 144200 | 2738677580 | 4400 | 4400 | 4400 | 4400 | 213 |
| 370 | 20230918 | 144100 | 2737740380 | 4375 | 4360 | 4380 | 4360 | 3026 |
| 371 | 20230918 | 144000 | 2724497920 | 4380 | 4355 | 4380 | 4355 | 3870 |
| 372 | 20230918 | 143900 | 2707595380 | 4355 | 4375 | 4375 | 4355 | 3496 |
| 373 | 20230918 | 143800 | 2692354285 | 4350 | 4385 | 4405 | 4350 | 23548 |
| 374 | 20230918 | 143700 | 2589669560 | 4410 | 4390 | 4410 | 4380 | 5688 |
| 375 | 20230918 | 143600 | 2564712340 | 4390 | 4385 | 4420 | 4385 | 337 |
| 376 | 20230918 | 143500 | 2563233470 | 4380 | 4420 | 4420 | 4380 | 21203 |
| 377 | 20230918 | 143400 | 2469969315 | 4425 | 4425 | 4425 | 4425 | 302 |
| 378 | 20230918 | 143300 | 2468632965 | 4425 | 4425 | 4425 | 4425 | 328 |
| 379 | 20230918 | 143200 | 2467181565 | 4425 | 4425 | 4425 | 4425 | 77 |
| 380 | 20230918 | 143100 | 2466840840 | 4430 | 4430 | 4430 | 4430 | 6 |
| 381 | 20230918 | 143000 | 2466814260 | 4420 | 4425 | 4425 | 4420 | 917 |
| 382 | 20230918 | 142900 | 2462759335 | 4425 | 4425 | 4425 | 4425 | 20 |
| 383 | 20230918 | 142800 | 2462670835 | 4425 | 4425 | 4430 | 4425 | 150 |
| 384 | 20230918 | 142700 | 2462006785 | 4430 | 4420 | 4430 | 4420 | 89 |
| 385 | 20230918 | 142600 | 2461612625 | 4420 | 4420 | 4420 | 4405 | 649 |
| 386 | 20230918 | 142500 | 2458750250 | 4420 | 4420 | 4420 | 4420 | 410 |
| 387 | 20230918 | 142400 | 2456938050 | 4420 | 4420 | 4420 | 4400 | 1508 |
| 388 | 20230918 | 142300 | 2450283590 | 4420 | 4420 | 4420 | 4420 | 61 |
| 389 | 20230918 | 142200 | 2450013970 | 4420 | 4420 | 4420 | 4400 | 7046 |
| 390 | 20230918 | 142100 | 2418954415 | 4420 | 4425 | 4425 | 4420 | 1143 |
| 391 | 20230918 | 142000 | 2413902345 | 4425 | 4425 | 4430 | 4425 | 240 |
| 392 | 20230918 | 141900 | 2412839805 | 4430 | 4435 | 4435 | 4430 | 456 |
| 393 | 20230918 | 141800 | 2410819710 | 4435 | 4420 | 4435 | 4420 | 84 |
| 394 | 20230918 | 141700 | 2410448220 | 4420 | 4420 | 4420 | 4420 | 500 |
| 395 | 20230918 | 141600 | 2408238220 | 4435 | 4415 | 4435 | 4415 | 9 |
| 396 | 20230918 | 141500 | 2408198440 | 4420 | 4425 | 4425 | 4420 | 6324 |
| 397 | 20230918 | 141400 | 2380223240 | 4425 | 4425 | 4425 | 4425 | 215 |
| 398 | 20230918 | 141300 | 2379271865 | 4425 | 4430 | 4430 | 4425 | 64 |
| 399 | 20230918 | 141200 | 2378988595 | 4430 | 4435 | 4435 | 4430 | 116 |
| 400 | 20230918 | 141100 | 2378474710 | 4430 | 4430 | 4430 | 4420 | 374 |
| 401 | 20230918 | 141000 | 2376818090 | 4420 | 4435 | 4435 | 4420 | 430 |
| 402 | 20230918 | 140900 | 2374913535 | 4435 | 4425 | 4440 | 4425 | 224 |
| 403 | 20230918 | 140800 | 2373920805 | 4425 | 4425 | 4425 | 4425 | 290 |
| 404 | 20230918 | 140700 | 2372637555 | 4425 | 4410 | 4425 | 4400 | 1160 |
| 405 | 20230918 | 140600 | 2367529455 | 4425 | 4410 | 4425 | 4400 | 809 |
| 406 | 20230918 | 140500 | 2363967775 | 4425 | 4410 | 4425 | 4410 | 153 |
| 407 | 20230918 | 140400 | 2363291475 | 4420 | 4410 | 4420 | 4400 | 5027 |
| 408 | 20230918 | 140300 | 2341119370 | 4400 | 4400 | 4410 | 4380 | 13254 |
| 409 | 20230918 | 140200 | 2282836645 | 4405 | 4410 | 4410 | 4405 | 5397 |
| 410 | 20230918 | 140100 | 2259058370 | 4410 | 4405 | 4410 | 4405 | 1864 |
| 411 | 20230918 | 140000 | 2250838205 | 4410 | 4410 | 4415 | 4405 | 2941 |
| 412 | 20230918 | 135900 | 2237870745 | 4415 | 4420 | 4420 | 4415 | 2116 |
| 413 | 20230918 | 135800 | 2228523605 | 4420 | 4425 | 4425 | 4420 | 1004 |
| 414 | 20230918 | 135700 | 2224085905 | 4425 | 4430 | 4430 | 4420 | 771 |
| 415 | 20230918 | 135600 | 2220676265 | 4430 | 4425 | 4435 | 4425 | 2288 |
| 416 | 20230918 | 135500 | 2210540380 | 4420 | 4430 | 4430 | 4420 | 353 |
| 417 | 20230918 | 135400 | 2208977525 | 4430 | 4435 | 4435 | 4430 | 192 |
| 418 | 20230918 | 135300 | 2208126155 | 4440 | 4420 | 4440 | 4410 | 9194 |
| 419 | 20230918 | 135200 | 2167562195 | 4425 | 4455 | 4455 | 4420 | 2215 |
| 420 | 20230918 | 135100 | 2157744800 | 4440 | 4430 | 4490 | 4430 | 7012 |
| 421 | 20230918 | 135000 | 2126642010 | 4435 | 4430 | 4435 | 4405 | 8457 |
| 422 | 20230918 | 134900 | 2089274420 | 4435 | 4450 | 4455 | 4435 | 3747 |
| 423 | 20230918 | 134800 | 2072643040 | 4450 | 4450 | 4450 | 4440 | 350 |
| 424 | 20230918 | 134700 | 2071088860 | 4460 | 4460 | 4470 | 4450 | 3673 |
| 425 | 20230918 | 134600 | 2054714130 | 4455 | 4460 | 4460 | 4440 | 1967 |
| 426 | 20230918 | 134500 | 2045962920 | 4460 | 4450 | 4460 | 4440 | 3456 |
| 427 | 20230918 | 134400 | 2030577830 | 4445 | 4455 | 4455 | 4435 | 7817 |
| 428 | 20230918 | 134300 | 1995823565 | 4455 | 4455 | 4460 | 4450 | 639 |
| 429 | 20230918 | 134200 | 1992976560 | 4460 | 4455 | 4465 | 4450 | 1614 |
| 430 | 20230918 | 134100 | 1985784060 | 4455 | 4470 | 4475 | 4450 | 5377 |
| 431 | 20230918 | 134000 | 1961818265 | 4475 | 4465 | 4475 | 4455 | 2682 |
| 432 | 20230918 | 133900 | 1949845745 | 4465 | 4470 | 4470 | 4460 | 5069 |
| 433 | 20230918 | 133800 | 1927219665 | 4480 | 4490 | 4490 | 4465 | 1300 |
| 434 | 20230918 | 133700 | 1921406370 | 4480 | 4480 | 4480 | 4470 | 2519 |
| 435 | 20230918 | 133600 | 1910133755 | 4495 | 4495 | 4495 | 4480 | 5214 |
| 436 | 20230918 | 133500 | 1886743300 | 4495 | 4520 | 4525 | 4495 | 32849 |
| 437 | 20230918 | 133400 | 1738779555 | 4525 | 4525 | 4525 | 4525 | 264 |
| 438 | 20230918 | 133300 | 1737584955 | 4520 | 4525 | 4525 | 4520 | 200 |
| 439 | 20230918 | 133200 | 1736680785 | 4525 | 4525 | 4525 | 4525 | 12 |
| 440 | 20230918 | 133100 | 1736626485 | 4530 | 4530 | 4530 | 4530 | 18 |
| 441 | 20230918 | 133000 | 1736544945 | 4525 | 4515 | 4525 | 4515 | 201 |
| 442 | 20230918 | 132900 | 1735636450 | 4520 | 4520 | 4520 | 4520 | 11 |
| 443 | 20230918 | 132800 | 1735586730 | 4520 | 4520 | 4520 | 4520 | 390 |
| 444 | 20230918 | 132700 | 1733823930 | 4520 | 4520 | 4520 | 4515 | 117 |
| 445 | 20230918 | 132600 | 1733295095 | 4515 | 4530 | 4530 | 4515 | 400 |
| 446 | 20230918 | 132500 | 1731486595 | 4530 | 4515 | 4530 | 4515 | 101 |
| 447 | 20230918 | 132400 | 1731029080 | 4515 | 4515 | 4515 | 4510 | 1087 |
| 448 | 20230918 | 132300 | 1726125505 | 4535 | 4520 | 4535 | 4515 | 351 |
| 449 | 20230918 | 132200 | 1724540680 | 4525 | 4530 | 4530 | 4525 | 395 |
| 450 | 20230918 | 132100 | 1722752435 | 4530 | 4530 | 4530 | 4530 | 130 |
| 451 | 20230918 | 132000 | 1722163535 | 4525 | 4525 | 4555 | 4525 | 293 |
| 452 | 20230918 | 131900 | 1720837560 | 4570 | 4530 | 4570 | 4515 | 6147 |
| 453 | 20230918 | 131800 | 1692822560 | 4530 | 4520 | 4530 | 4515 | 3034 |
| 454 | 20230918 | 131700 | 1679088890 | 4520 | 4520 | 4520 | 4515 | 3636 |
| 455 | 20230918 | 131600 | 1662666925 | 4520 | 4525 | 4525 | 4520 | 615 |
| 456 | 20230918 | 131500 | 1659886775 | 4520 | 4525 | 4525 | 4520 | 3528 |
| 457 | 20230918 | 131400 | 1643939635 | 4525 | 4530 | 4530 | 4525 | 1599 |
| 458 | 20230918 | 131300 | 1636698665 | 4530 | 4530 | 4530 | 4530 | 1 |
| 459 | 20230918 | 131200 | 1636694135 | 4535 | 4535 | 4535 | 4530 | 2533 |
| 460 | 20230918 | 131100 | 1625212025 | 4535 | 4535 | 4535 | 4535 | 0 |
| 461 | 20230918 | 131000 | 1625212025 | 4535 | 4540 | 4560 | 4535 | 679 |
| 462 | 20230918 | 130900 | 1622128940 | 4560 | 4545 | 4560 | 4535 | 1433 |
| 463 | 20230918 | 130800 | 1615627940 | 4545 | 4545 | 4545 | 4545 | 100 |
| 464 | 20230918 | 130700 | 1615173440 | 4545 | 4545 | 4545 | 4545 | 0 |
| 465 | 20230918 | 130600 | 1615173440 | 4545 | 4540 | 4585 | 4530 | 3670 |
| 466 | 20230918 | 130500 | 1598395435 | 4535 | 4535 | 4535 | 4535 | 107 |
| 467 | 20230918 | 130400 | 1597910190 | 4535 | 4555 | 4555 | 4535 | 367 |
| 468 | 20230918 | 130300 | 1596239525 | 4555 | 4535 | 4555 | 4535 | 3153 |
| 469 | 20230918 | 130200 | 1581939545 | 4535 | 4530 | 4535 | 4530 | 516 |
| 470 | 20230918 | 130100 | 1579601140 | 4530 | 4525 | 4530 | 4520 | 388 |
| 471 | 20230918 | 130000 | 1577847190 | 4525 | 4525 | 4525 | 4520 | 398 |
| 472 | 20230918 | 125900 | 1576046245 | 4525 | 4530 | 4530 | 4525 | 51 |
| 473 | 20230918 | 125800 | 1575815465 | 4525 | 4530 | 4530 | 4525 | 201 |
| 474 | 20230918 | 125700 | 1574904940 | 4525 | 4525 | 4525 | 4525 | 333 |
| 475 | 20230918 | 125600 | 1573398115 | 4530 | 4530 | 4530 | 4530 | 66 |
| 476 | 20230918 | 125500 | 1573099135 | 4525 | 4525 | 4525 | 4525 | 0 |
| 477 | 20230918 | 125400 | 1573099135 | 4525 | 4525 | 4525 | 4525 | 737 |
| 478 | 20230918 | 125300 | 1569764210 | 4530 | 4525 | 4530 | 4525 | 1013 |
| 479 | 20230918 | 125200 | 1565180320 | 4525 | 4530 | 4530 | 4525 | 1289 |
| 480 | 20230918 | 125100 | 1559346150 | 4530 | 4525 | 4530 | 4525 | 1584 |
| 481 | 20230918 | 125000 | 1552173155 | 4525 | 4525 | 4525 | 4525 | 95 |
| 482 | 20230918 | 124900 | 1551743280 | 4525 | 4525 | 4525 | 4520 | 548 |
| 483 | 20230918 | 124800 | 1549264250 | 4530 | 4530 | 4530 | 4530 | 6 |
| 484 | 20230918 | 124700 | 1549237070 | 4525 | 4525 | 4525 | 4525 | 0 |
| 485 | 20230918 | 124600 | 1549237070 | 4525 | 4530 | 4530 | 4525 | 102 |
| 486 | 20230918 | 124500 | 1548775015 | 4530 | 4530 | 4530 | 4530 | 239 |
| 487 | 20230918 | 124400 | 1547692345 | 4530 | 4525 | 4530 | 4525 | 11 |
| 488 | 20230918 | 124300 | 1547642565 | 4525 | 4520 | 4530 | 4520 | 2713 |
| 489 | 20230918 | 124200 | 1535379280 | 4525 | 4535 | 4535 | 4525 | 282 |
| 490 | 20230918 | 124100 | 1534102670 | 4535 | 4535 | 4535 | 4525 | 500 |
| 491 | 20230918 | 124000 | 1531840090 | 4530 | 4535 | 4535 | 4530 | 461 |
| 492 | 20230918 | 123900 | 1529751610 | 4535 | 4535 | 4535 | 4535 | 0 |
| 493 | 20230918 | 123800 | 1529751610 | 4535 | 4530 | 4535 | 4525 | 300 |
| 494 | 20230918 | 123700 | 1528392100 | 4535 | 4535 | 4535 | 4535 | 435 |
| 495 | 20230918 | 123600 | 1526419375 | 4535 | 4530 | 4535 | 4530 | 530 |
| 496 | 20230918 | 123500 | 1524016855 | 4530 | 4530 | 4530 | 4525 | 261 |
| 497 | 20230918 | 123400 | 1522835755 | 4525 | 4530 | 4535 | 4525 | 2116 |
| 498 | 20230918 | 123300 | 1513257820 | 4520 | 4525 | 4525 | 4520 | 1567 |
| 499 | 20230918 | 123200 | 1506174460 | 4525 | 4535 | 4535 | 4525 | 1055 |
| 500 | 20230918 | 123100 | 1501400535 | 4535 | 4525 | 4535 | 4525 | 412 |
| 501 | 20230918 | 123000 | 1499533860 | 4525 | 4530 | 4530 | 4525 | 3884 |
| 502 | 20230918 | 122900 | 1481943590 | 4530 | 4530 | 4530 | 4530 | 441 |
| 503 | 20230918 | 122800 | 1479945860 | 4535 | 4540 | 4540 | 4535 | 824 |
| 504 | 20230918 | 122700 | 1476208945 | 4540 | 4545 | 4545 | 4540 | 2277 |
| 505 | 20230918 | 122600 | 1465870895 | 4545 | 4565 | 4565 | 4545 | 5103 |
| 506 | 20230918 | 122500 | 1442642175 | 4565 | 4570 | 4570 | 4560 | 4614 |
| 507 | 20230918 | 122400 | 1421591515 | 4570 | 4570 | 4570 | 4570 | 459 |
| 508 | 20230918 | 122300 | 1419493885 | 4565 | 4570 | 4570 | 4565 | 536 |
| 509 | 20230918 | 122200 | 1417044380 | 4570 | 4570 | 4570 | 4570 | 239 |
| 510 | 20230918 | 122100 | 1415952150 | 4570 | 4570 | 4570 | 4570 | 120 |
| 511 | 20230918 | 122000 | 1415403750 | 4570 | 4560 | 4570 | 4560 | 410 |
| 512 | 20230918 | 121900 | 1413531700 | 4565 | 4565 | 4565 | 4560 | 85 |
| 513 | 20230918 | 121800 | 1413143680 | 4560 | 4565 | 4565 | 4560 | 1386 |
| 514 | 20230918 | 121700 | 1406821765 | 4565 | 4570 | 4570 | 4565 | 1225 |
| 515 | 20230918 | 121600 | 1401229140 | 4565 | 4570 | 4570 | 4565 | 149 |
| 516 | 20230918 | 121500 | 1400548710 | 4565 | 4560 | 4565 | 4560 | 1531 |
| 517 | 20230918 | 121400 | 1393564275 | 4560 | 4565 | 4570 | 4560 | 2654 |
| 518 | 20230918 | 121300 | 1381457320 | 4565 | 4565 | 4565 | 4565 | 300 |
| 519 | 20230918 | 121200 | 1380087820 | 4565 | 4565 | 4565 | 4560 | 253 |
| 520 | 20230918 | 121100 | 1378933390 | 4560 | 4570 | 4570 | 4560 | 2767 |
| 521 | 20230918 | 121000 | 1366302405 | 4565 | 4570 | 4570 | 4565 | 2389 |
| 522 | 20230918 | 120900 | 1355387860 | 4570 | 4575 | 4575 | 4570 | 874 |
| 523 | 20230918 | 120800 | 1351392645 | 4575 | 4575 | 4575 | 4575 | 1163 |
| 524 | 20230918 | 120700 | 1346071920 | 4580 | 4580 | 4580 | 4580 | 273 |
| 525 | 20230918 | 120600 | 1344821580 | 4580 | 4600 | 4600 | 4580 | 10 |
| 526 | 20230918 | 120500 | 1344775760 | 4605 | 4605 | 4605 | 4605 | 10 |
| 527 | 20230918 | 120400 | 1344729710 | 4610 | 4580 | 4610 | 4580 | 5027 |
| 528 | 20230918 | 120300 | 1321705960 | 4610 | 4580 | 4610 | 4580 | 207 |
| 529 | 20230918 | 120200 | 1320757690 | 4580 | 4595 | 4610 | 4580 | 12010 |
| 530 | 20230918 | 120100 | 1265678175 | 4600 | 4600 | 4600 | 4600 | 1620 |
| 531 | 20230918 | 120000 | 1258226175 | 4600 | 4605 | 4610 | 4600 | 1071 |
| 532 | 20230918 | 115900 | 1253296715 | 4605 | 4610 | 4610 | 4605 | 466 |
| 533 | 20230918 | 115800 | 1251149155 | 4620 | 4620 | 4620 | 4620 | 0 |
| 534 | 20230918 | 115700 | 1251149155 | 4620 | 4620 | 4620 | 4610 | 127 |
| 535 | 20230918 | 115600 | 1250562525 | 4620 | 4620 | 4620 | 4620 | 143 |
| 536 | 20230918 | 115500 | 1249901865 | 4620 | 4620 | 4620 | 4605 | 3874 |
| 537 | 20230918 | 115400 | 1232008575 | 4625 | 4620 | 4625 | 4620 | 248 |
| 538 | 20230918 | 115300 | 1230862785 | 4615 | 4615 | 4615 | 4615 | 0 |
| 539 | 20230918 | 115200 | 1230862785 | 4615 | 4615 | 4615 | 4615 | 3 |
| 540 | 20230918 | 115100 | 1230848940 | 4625 | 4625 | 4625 | 4625 | 15 |
| 541 | 20230918 | 115000 | 1230779565 | 4625 | 4625 | 4625 | 4625 | 567 |
| 542 | 20230918 | 114900 | 1228157190 | 4635 | 4635 | 4635 | 4635 | 1 |
| 543 | 20230918 | 114800 | 1228152555 | 4635 | 4635 | 4635 | 4635 | 15 |
| 544 | 20230918 | 114700 | 1228083030 | 4635 | 4650 | 4650 | 4635 | 36 |
| 545 | 20230918 | 114600 | 1227916140 | 4650 | 4625 | 4650 | 4625 | 117 |
| 546 | 20230918 | 114500 | 1227374990 | 4660 | 4660 | 4660 | 4660 | 10 |
| 547 | 20230918 | 114400 | 1227328390 | 4660 | 4660 | 4660 | 4660 | 1 |
| 548 | 20230918 | 114300 | 1227323730 | 4640 | 4615 | 4640 | 4600 | 3771 |
| 549 | 20230918 | 114200 | 1209964465 | 4640 | 4610 | 4640 | 4610 | 224 |
| 550 | 20230918 | 114100 | 1208930985 | 4610 | 4610 | 4610 | 4610 | 118 |
| 551 | 20230918 | 114000 | 1208387005 | 4620 | 4620 | 4620 | 4620 | 1 |
| 552 | 20230918 | 113900 | 1208382385 | 4615 | 4615 | 4615 | 4615 | 100 |
| 553 | 20230918 | 113800 | 1207920885 | 4615 | 4615 | 4615 | 4615 | 1 |
| 554 | 20230918 | 113700 | 1207916270 | 4610 | 4620 | 4620 | 4610 | 3149 |
| 555 | 20230918 | 113600 | 1193379860 | 4630 | 4640 | 4640 | 4620 | 742 |
| 556 | 20230918 | 113500 | 1189947295 | 4630 | 4630 | 4630 | 4630 | 501 |
| 557 | 20230918 | 113400 | 1187627665 | 4640 | 4630 | 4640 | 4630 | 481 |
| 558 | 20230918 | 113300 | 1185400565 | 4645 | 4645 | 4645 | 4645 | 10 |
| 559 | 20230918 | 113200 | 1185354115 | 4650 | 4650 | 4650 | 4650 | 0 |
| 560 | 20230918 | 113100 | 1185354115 | 4650 | 4655 | 4655 | 4650 | 603 |
| 561 | 20230918 | 113000 | 1182547155 | 4650 | 4650 | 4650 | 4650 | 16 |
| 562 | 20230918 | 112900 | 1182472755 | 4650 | 4650 | 4650 | 4650 | 1 |
| 563 | 20230918 | 112800 | 1182468105 | 4650 | 4655 | 4655 | 4625 | 1002 |
| 564 | 20230918 | 112700 | 1177808825 | 4655 | 4655 | 4655 | 4655 | 0 |
| 565 | 20230918 | 112600 | 1177808825 | 4655 | 4655 | 4655 | 4655 | 0 |
| 566 | 20230918 | 112500 | 1177808825 | 4655 | 4640 | 4660 | 4640 | 141 |
| 567 | 20230918 | 112400 | 1177153605 | 4640 | 4620 | 4640 | 4620 | 928 |
| 568 | 20230918 | 112300 | 1172861230 | 4620 | 4635 | 4640 | 4620 | 3035 |
| 569 | 20230918 | 112200 | 1158812400 | 4635 | 4645 | 4645 | 4635 | 1964 |
| 570 | 20230918 | 112100 | 1149694885 | 4650 | 4655 | 4660 | 4650 | 189 |
| 571 | 20230918 | 112000 | 1148814750 | 4655 | 4655 | 4675 | 4655 | 850 |
| 572 | 20230918 | 111900 | 1144857980 | 4660 | 4660 | 4660 | 4660 | 0 |
| 573 | 20230918 | 111800 | 1144857980 | 4660 | 4660 | 4660 | 4660 | 480 |
| 574 | 20230918 | 111700 | 1142621180 | 4655 | 4650 | 4680 | 4650 | 1660 |
| 575 | 20230918 | 111600 | 1134884950 | 4645 | 4645 | 4645 | 4645 | 111 |
| 576 | 20230918 | 111500 | 1134369355 | 4655 | 4660 | 4660 | 4655 | 235 |
| 577 | 20230918 | 111400 | 1133275425 | 4650 | 4650 | 4660 | 4650 | 654 |
| 578 | 20230918 | 111300 | 1130234315 | 4650 | 4650 | 4650 | 4650 | 4 |
| 579 | 20230918 | 111200 | 1130215715 | 4650 | 4650 | 4650 | 4650 | 296 |
| 580 | 20230918 | 111100 | 1128839315 | 4660 | 4655 | 4660 | 4650 | 470 |
| 581 | 20230918 | 111000 | 1126653505 | 4655 | 4660 | 4660 | 4655 | 1437 |
| 582 | 20230918 | 110900 | 1119964245 | 4660 | 4660 | 4660 | 4660 | 1 |
| 583 | 20230918 | 110800 | 1119959585 | 4660 | 4665 | 4665 | 4660 | 106 |
| 584 | 20230918 | 110700 | 1119465620 | 4665 | 4665 | 4665 | 4665 | 309 |
| 585 | 20230918 | 110600 | 1118024135 | 4665 | 4665 | 4665 | 4665 | 8 |
| 586 | 20230918 | 110500 | 1117986815 | 4665 | 4670 | 4670 | 4665 | 170 |
| 587 | 20230918 | 110400 | 1117193525 | 4670 | 4670 | 4670 | 4670 | 1 |
| 588 | 20230918 | 110300 | 1117188855 | 4665 | 4665 | 4665 | 4665 | 248 |
| 589 | 20230918 | 110200 | 1116031935 | 4670 | 4665 | 4675 | 4665 | 163 |
| 590 | 20230918 | 110100 | 1115270790 | 4660 | 4660 | 4660 | 4660 | 197 |
| 591 | 20230918 | 110000 | 1114352770 | 4655 | 4655 | 4655 | 4655 | 0 |
| 592 | 20230918 | 105900 | 1114352770 | 4655 | 4660 | 4660 | 4655 | 895 |
| 593 | 20230918 | 105800 | 1110183755 | 4680 | 4675 | 4680 | 4660 | 1441 |
| 594 | 20230918 | 105700 | 1103460675 | 4680 | 4700 | 4700 | 4680 | 1533 |
| 595 | 20230918 | 105600 | 1096276405 | 4710 | 4700 | 4710 | 4700 | 188 |
| 596 | 20230918 | 105500 | 1095392795 | 4700 | 4700 | 4700 | 4700 | 513 |
| 597 | 20230918 | 105400 | 1092981695 | 4700 | 4715 | 4720 | 4700 | 3225 |
| 598 | 20230918 | 105300 | 1077790965 | 4720 | 4710 | 4720 | 4710 | 1831 |
| 599 | 20230918 | 105200 | 1069157985 | 4710 | 4705 | 4710 | 4700 | 1363 |
| 600 | 20230918 | 105100 | 1062740065 | 4705 | 4705 | 4705 | 4705 | 30 |
| 601 | 20230918 | 105000 | 1062598915 | 4710 | 4710 | 4710 | 4710 | 368 |
| 602 | 20230918 | 104900 | 1060865635 | 4710 | 4700 | 4710 | 4665 | 2461 |
| 603 | 20230918 | 104800 | 1049324870 | 4700 | 4705 | 4715 | 4695 | 1585 |
| 604 | 20230918 | 104700 | 1041862505 | 4700 | 4680 | 4700 | 4650 | 4721 |
| 605 | 20230918 | 104600 | 1019702075 | 4685 | 4645 | 4685 | 4640 | 14795 |
| 606 | 20230918 | 104500 | 950700070 | 4645 | 4655 | 4655 | 4645 | 2085 |
| 607 | 20230918 | 104400 | 940996090 | 4655 | 4655 | 4655 | 4655 | 50 |
| 608 | 20230918 | 104300 | 940763340 | 4660 | 4665 | 4665 | 4660 | 316 |
| 609 | 20230918 | 104200 | 939290525 | 4665 | 4670 | 4670 | 4665 | 137 |
| 610 | 20230918 | 104100 | 938651370 | 4670 | 4675 | 4675 | 4670 | 849 |
| 611 | 20230918 | 104000 | 934685660 | 4675 | 4670 | 4675 | 4670 | 1282 |
| 612 | 20230918 | 103900 | 928696735 | 4670 | 4670 | 4670 | 4670 | 990 |
| 613 | 20230918 | 103800 | 924073435 | 4670 | 4670 | 4670 | 4670 | 10 |
| 614 | 20230918 | 103700 | 924026735 | 4675 | 4655 | 4675 | 4650 | 3961 |
| 615 | 20230918 | 103600 | 905572350 | 4655 | 4655 | 4655 | 4650 | 228 |
| 616 | 20230918 | 103500 | 904511035 | 4635 | 4635 | 4635 | 4635 | 46 |
| 617 | 20230918 | 103400 | 904297825 | 4635 | 4630 | 4635 | 4630 | 1043 |
| 618 | 20230918 | 103300 | 899465020 | 4630 | 4630 | 4635 | 4630 | 507 |
| 619 | 20230918 | 103200 | 897117550 | 4635 | 4645 | 4655 | 4635 | 2781 |
| 620 | 20230918 | 103100 | 884197980 | 4655 | 4650 | 4655 | 4645 | 674 |
| 621 | 20230918 | 103000 | 881064210 | 4650 | 4650 | 4650 | 4650 | 500 |
| 622 | 20230918 | 102900 | 878739210 | 4650 | 4655 | 4655 | 4650 | 411 |
| 623 | 20230918 | 102800 | 876828050 | 4650 | 4680 | 4680 | 4650 | 10381 |
| 624 | 20230918 | 102700 | 828389195 | 4680 | 4680 | 4680 | 4680 | 150 |
| 625 | 20230918 | 102600 | 827687195 | 4680 | 4675 | 4680 | 4675 | 33 |
| 626 | 20230918 | 102500 | 827532795 | 4670 | 4665 | 4670 | 4665 | 63 |
| 627 | 20230918 | 102400 | 827238835 | 4665 | 4665 | 4665 | 4665 | 7 |
| 628 | 20230918 | 102300 | 827206180 | 4670 | 4665 | 4670 | 4665 | 61 |
| 629 | 20230918 | 102200 | 826921510 | 4665 | 4670 | 4670 | 4660 | 3464 |
| 630 | 20230918 | 102100 | 810769125 | 4665 | 4665 | 4665 | 4665 | 117 |
| 631 | 20230918 | 102000 | 810223320 | 4675 | 4675 | 4675 | 4675 | 76 |
| 632 | 20230918 | 101900 | 809868020 | 4675 | 4680 | 4685 | 4675 | 385 |
| 633 | 20230918 | 101800 | 808067910 | 4675 | 4675 | 4675 | 4675 | 100 |
| 634 | 20230918 | 101700 | 807600410 | 4675 | 4660 | 4675 | 4660 | 1312 |
| 635 | 20230918 | 101600 | 801472745 | 4660 | 4665 | 4665 | 4660 | 1155 |
| 636 | 20230918 | 101500 | 796090415 | 4665 | 4665 | 4665 | 4660 | 44 |
| 637 | 20230918 | 101400 | 795885165 | 4665 | 4665 | 4665 | 4665 | 286 |
| 638 | 20230918 | 101300 | 794550975 | 4665 | 4675 | 4680 | 4665 | 2485 |
| 639 | 20230918 | 101200 | 782935905 | 4680 | 4675 | 4680 | 4675 | 890 |
| 640 | 20230918 | 101100 | 778775100 | 4680 | 4680 | 4685 | 4680 | 2687 |
| 641 | 20230918 | 101000 | 766193505 | 4680 | 4670 | 4680 | 4670 | 2830 |
| 642 | 20230918 | 100900 | 752960685 | 4665 | 4665 | 4670 | 4665 | 511 |
| 643 | 20230918 | 100800 | 750575825 | 4665 | 4670 | 4670 | 4665 | 113 |
| 644 | 20230918 | 100700 | 750048615 | 4660 | 4665 | 4665 | 4660 | 415 |
| 645 | 20230918 | 100600 | 748114125 | 4665 | 4665 | 4665 | 4650 | 266 |
| 646 | 20230918 | 100500 | 746877045 | 4630 | 4660 | 4660 | 4630 | 574 |
| 647 | 20230918 | 100400 | 744212550 | 4670 | 4660 | 4680 | 4660 | 2146 |
| 648 | 20230918 | 100300 | 734196880 | 4660 | 4660 | 4660 | 4655 | 32 |
| 649 | 20230918 | 100200 | 734047785 | 4640 | 4625 | 4640 | 4625 | 8152 |
| 650 | 20230918 | 100100 | 696232080 | 4630 | 4630 | 4630 | 4630 | 0 |
| 651 | 20230918 | 100000 | 696232080 | 4630 | 4625 | 4630 | 4625 | 51 |
| 652 | 20230918 | 095900 | 695996200 | 4630 | 4630 | 4630 | 4630 | 210 |
| 653 | 20230918 | 095800 | 695023900 | 4630 | 4630 | 4630 | 4630 | 29 |
| 654 | 20230918 | 095700 | 694889630 | 4615 | 4610 | 4615 | 4605 | 1764 |
| 655 | 20230918 | 095600 | 686757440 | 4630 | 4610 | 4630 | 4610 | 343 |
| 656 | 20230918 | 095500 | 685169730 | 4615 | 4615 | 4615 | 4600 | 5262 |
| 657 | 20230918 | 095400 | 660905695 | 4615 | 4610 | 4615 | 4610 | 3673 |
| 658 | 20230918 | 095300 | 643972285 | 4610 | 4610 | 4610 | 4610 | 2000 |
| 659 | 20230918 | 095200 | 634752285 | 4635 | 4610 | 4635 | 4610 | 2125 |
| 660 | 20230918 | 095100 | 624949405 | 4580 | 4590 | 4600 | 4580 | 4556 |
| 661 | 20230918 | 095000 | 604058345 | 4590 | 4590 | 4595 | 4590 | 2341 |
| 662 | 20230918 | 094900 | 593313150 | 4590 | 4610 | 4610 | 4590 | 471 |
| 663 | 20230918 | 094800 | 591147480 | 4600 | 4610 | 4610 | 4585 | 908 |
| 664 | 20230918 | 094700 | 586982500 | 4585 | 4610 | 4610 | 4585 | 2052 |
| 665 | 20230918 | 094600 | 577561465 | 4620 | 4620 | 4620 | 4620 | 23 |
| 666 | 20230918 | 094500 | 577455205 | 4620 | 4625 | 4625 | 4590 | 5726 |
| 667 | 20230918 | 094400 | 551150920 | 4620 | 4625 | 4625 | 4620 | 502 |
| 668 | 20230918 | 094300 | 548831670 | 4620 | 4620 | 4630 | 4620 | 1675 |
| 669 | 20230918 | 094200 | 541090770 | 4630 | 4620 | 4630 | 4600 | 3430 |
| 670 | 20230918 | 094100 | 525275710 | 4630 | 4625 | 4630 | 4620 | 816 |
| 671 | 20230918 | 094000 | 521505755 | 4625 | 4625 | 4630 | 4625 | 2120 |
| 672 | 20230918 | 093900 | 511700680 | 4625 | 4640 | 4640 | 4625 | 200 |
| 673 | 20230918 | 093800 | 510774115 | 4640 | 4660 | 4660 | 4640 | 150 |
| 674 | 20230918 | 093700 | 510078005 | 4660 | 4625 | 4660 | 4625 | 2102 |
| 675 | 20230918 | 093600 | 500322575 | 4620 | 4620 | 4620 | 4620 | 1 |
| 676 | 20230918 | 093500 | 500317955 | 4625 | 4630 | 4630 | 4625 | 1525 |
| 677 | 20230918 | 093400 | 493264825 | 4630 | 4635 | 4640 | 4630 | 525 |
| 678 | 20230918 | 093300 | 490833315 | 4635 | 4635 | 4660 | 4630 | 849 |
| 679 | 20230918 | 093200 | 486899240 | 4635 | 4665 | 4665 | 4635 | 555 |
| 680 | 20230918 | 093100 | 484326250 | 4665 | 4660 | 4665 | 4660 | 24 |
| 681 | 20230918 | 093000 | 484214340 | 4660 | 4660 | 4660 | 4635 | 652 |
| 682 | 20230918 | 092900 | 481191795 | 4630 | 4640 | 4640 | 4625 | 1779 |
| 683 | 20230918 | 092800 | 472954895 | 4640 | 4670 | 4670 | 4640 | 1151 |
| 684 | 20230918 | 092700 | 467608225 | 4645 | 4665 | 4670 | 4635 | 1762 |
| 685 | 20230918 | 092600 | 459407920 | 4665 | 4670 | 4670 | 4645 | 1649 |
| 686 | 20230918 | 092500 | 451715335 | 4670 | 4690 | 4690 | 4660 | 9360 |
| 687 | 20230918 | 092400 | 407942580 | 4695 | 4695 | 4720 | 4690 | 1239 |
| 688 | 20230918 | 092300 | 402113290 | 4690 | 4685 | 4690 | 4685 | 509 |
| 689 | 20230918 | 092200 | 399728620 | 4685 | 4680 | 4685 | 4670 | 1105 |
| 690 | 20230918 | 092100 | 394557610 | 4680 | 4665 | 4680 | 4665 | 928 |
| 691 | 20230918 | 092000 | 390226860 | 4665 | 4690 | 4690 | 4665 | 1930 |
| 692 | 20230918 | 091900 | 381214400 | 4685 | 4720 | 4720 | 4685 | 2078 |
| 693 | 20230918 | 091800 | 371431555 | 4720 | 4710 | 4720 | 4700 | 1005 |
| 694 | 20230918 | 091700 | 366691000 | 4700 | 4710 | 4710 | 4695 | 3353 |
| 695 | 20230918 | 091600 | 350929345 | 4715 | 4730 | 4730 | 4705 | 892 |
| 696 | 20230918 | 091500 | 346717595 | 4730 | 4680 | 4730 | 4680 | 6233 |
| 697 | 20230918 | 091400 | 317396640 | 4680 | 4660 | 4690 | 4660 | 3664 |
| 698 | 20230918 | 091300 | 300294310 | 4640 | 4620 | 4660 | 4620 | 2302 |
| 699 | 20230918 | 091200 | 289592475 | 4620 | 4595 | 4620 | 4595 | 5531 |
| 700 | 20230918 | 091100 | 264078295 | 4595 | 4580 | 4595 | 4580 | 3322 |
| 701 | 20230918 | 091000 | 248863520 | 4575 | 4600 | 4600 | 4575 | 52 |
| 702 | 20230918 | 090900 | 248625570 | 4575 | 4575 | 4580 | 4575 | 1708 |
| 703 | 20230918 | 090800 | 240811325 | 4580 | 4575 | 4600 | 4575 | 6148 |
| 704 | 20230918 | 090700 | 212654520 | 4575 | 4590 | 4600 | 4575 | 3206 |
| 705 | 20230918 | 090600 | 197946860 | 4595 | 4620 | 4620 | 4595 | 2967 |
| 706 | 20230918 | 090500 | 184293745 | 4620 | 4645 | 4645 | 4620 | 1735 |
| 707 | 20230918 | 090400 | 176263675 | 4645 | 4630 | 4650 | 4625 | 2603 |
| 708 | 20230918 | 090300 | 164204070 | 4630 | 4620 | 4655 | 4620 | 4467 |
| 709 | 20230918 | 090200 | 143484285 | 4620 | 4590 | 4625 | 4575 | 3658 |
| 710 | 20230918 | 090100 | 126627135 | 4610 | 4580 | 4610 | 4560 | 16511 |
| 711 | 20230918 | 090000 | 50890620 | 4575 | 4580 | 4625 | 4575 | 10260 |