33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 201300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 7393 |
| 3 | 20230927 | 201200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20230927 | 201100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20230927 | 201000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20230927 | 200900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20230927 | 200800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20230927 | 200700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20230927 | 200600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20230927 | 200500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20230927 | 200400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20230927 | 200300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20230927 | 200200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20230927 | 200100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20230927 | 200000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20230927 | 195900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20230927 | 195800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20230927 | 195700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20230927 | 195600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20230927 | 195500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20230927 | 195400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20230927 | 195300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20230927 | 195200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20230927 | 195100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20230927 | 195000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20230927 | 194900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20230927 | 194800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20230927 | 194700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20230927 | 194600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20230927 | 194500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20230927 | 194400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20230927 | 194300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 7393 |
| 33 | 20230927 | 194200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20230927 | 194100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20230927 | 194000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20230927 | 193900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20230927 | 193800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20230927 | 193700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20230927 | 193600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20230927 | 193500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20230927 | 193400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20230927 | 193300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20230927 | 193200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20230927 | 193100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20230927 | 193000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20230927 | 192900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20230927 | 192800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20230927 | 192700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20230927 | 192600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20230927 | 192500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20230927 | 192400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20230927 | 192300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20230927 | 192200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20230927 | 192100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20230927 | 192000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20230927 | 191900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20230927 | 191800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20230927 | 191700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20230927 | 191600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20230927 | 191500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20230927 | 191400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20230927 | 191300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 7393 |
| 63 | 20230927 | 191200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20230927 | 191100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20230927 | 191000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20230927 | 190900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20230927 | 190800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20230927 | 190700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20230927 | 190600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20230927 | 190500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20230927 | 190400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20230927 | 190300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20230927 | 190200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20230927 | 190100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20230927 | 190000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20230927 | 185900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20230927 | 185800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20230927 | 185700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20230927 | 185600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20230927 | 185500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20230927 | 185400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20230927 | 185300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20230927 | 185200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20230927 | 185100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20230927 | 185000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20230927 | 184900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20230927 | 184800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20230927 | 184700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20230927 | 184600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20230927 | 184500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20230927 | 184400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20230927 | 184300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 7393 |
| 93 | 20230927 | 184200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20230927 | 184100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20230927 | 184000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20230927 | 183900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20230927 | 183800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20230927 | 183700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20230927 | 183600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20230927 | 183500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20230927 | 183400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20230927 | 183300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20230927 | 183200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20230927 | 183100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20230927 | 183000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20230927 | 182900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20230927 | 182800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20230927 | 182700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20230927 | 182600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20230927 | 182500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20230927 | 182400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20230927 | 182300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20230927 | 182200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20230927 | 182100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20230927 | 182000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20230927 | 181900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20230927 | 181800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20230927 | 181700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20230927 | 181600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20230927 | 181500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20230927 | 181400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20230927 | 181300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 7393 |
| 123 | 20230927 | 181200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20230927 | 181100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20230927 | 181000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20230927 | 180900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20230927 | 180800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20230927 | 180700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20230927 | 180600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20230927 | 180500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20230927 | 180400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20230927 | 180300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20230927 | 180200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20230927 | 180100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20230927 | 180000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20230927 | 175900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20230927 | 175800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20230927 | 175700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20230927 | 175600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20230927 | 175500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20230927 | 175400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20230927 | 175300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20230927 | 175200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20230927 | 175100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20230927 | 175000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20230927 | 174900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20230927 | 174800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20230927 | 174700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20230927 | 174600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20230927 | 174500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20230927 | 174400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20230927 | 174300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 7393 |
| 153 | 20230927 | 174200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20230927 | 174100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20230927 | 174000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20230927 | 173900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20230927 | 173800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20230927 | 173700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20230927 | 173600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20230927 | 173500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20230927 | 173400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20230927 | 173300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20230927 | 173200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20230927 | 173100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20230927 | 173000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20230927 | 172900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20230927 | 172800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20230927 | 172700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20230927 | 172600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20230927 | 172500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20230927 | 172400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20230927 | 172300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20230927 | 172200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20230927 | 172100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20230927 | 172000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20230927 | 171900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20230927 | 171800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20230927 | 171700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20230927 | 171600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20230927 | 171500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20230927 | 171400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20230927 | 171300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 7393 |
| 183 | 20230927 | 171200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20230927 | 171100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20230927 | 171000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20230927 | 170900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20230927 | 170800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20230927 | 170700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20230927 | 170600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20230927 | 170500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20230927 | 170400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20230927 | 170300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20230927 | 170200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20230927 | 170100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20230927 | 170000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20230927 | 165900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20230927 | 165800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20230927 | 165700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20230927 | 165600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20230927 | 165500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20230927 | 165400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20230927 | 165300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20230927 | 165200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20230927 | 165100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20230927 | 165000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20230927 | 164900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20230927 | 164800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20230927 | 164700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20230927 | 164600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20230927 | 164500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20230927 | 164400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20230927 | 164300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 7393 |
| 213 | 20230927 | 164200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20230927 | 164100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20230927 | 164000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20230927 | 163900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20230927 | 163800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20230927 | 163700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20230927 | 163600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20230927 | 163500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20230927 | 163400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20230927 | 163300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20230927 | 163200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20230927 | 163100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20230927 | 163000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 226 | 20230927 | 162900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 227 | 20230927 | 162800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 228 | 20230927 | 162700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 229 | 20230927 | 162600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 230 | 20230927 | 162500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 231 | 20230927 | 162400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 232 | 20230927 | 162300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 233 | 20230927 | 162200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 234 | 20230927 | 162100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 235 | 20230927 | 162000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 236 | 20230927 | 161900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 237 | 20230927 | 161800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 238 | 20230927 | 161700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 239 | 20230927 | 161600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 240 | 20230927 | 161500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 241 | 20230927 | 161400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 242 | 20230927 | 161300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 7393 |
| 243 | 20230927 | 161200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 244 | 20230927 | 161100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 245 | 20230927 | 161000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 246 | 20230927 | 160900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 247 | 20230927 | 160800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 248 | 20230927 | 160700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 249 | 20230927 | 160600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 250 | 20230927 | 160500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 251 | 20230927 | 160400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 252 | 20230927 | 160300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 253 | 20230927 | 160200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 254 | 20230927 | 160100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 255 | 20230927 | 160000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 256 | 20230927 | 155900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 257 | 20230927 | 155800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 258 | 20230927 | 155700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 259 | 20230927 | 155600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 260 | 20230927 | 155500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 261 | 20230927 | 155400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 262 | 20230927 | 155300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 263 | 20230927 | 155200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 264 | 20230927 | 155100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 265 | 20230927 | 155000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 266 | 20230927 | 154900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 267 | 20230927 | 154800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 268 | 20230927 | 154700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 269 | 20230927 | 154600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 270 | 20230927 | 154500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 271 | 20230927 | 154400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 272 | 20230927 | 154300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 7393 |
| 273 | 20230927 | 154200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 274 | 20230927 | 154100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 275 | 20230927 | 154000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 276 | 20230927 | 153900 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 277 | 20230927 | 153800 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 278 | 20230927 | 153700 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 279 | 20230927 | 153600 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 280 | 20230927 | 153500 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 281 | 20230927 | 153400 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 282 | 20230927 | 153300 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 283 | 20230927 | 153200 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 284 | 20230927 | 153100 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 0 |
| 285 | 20230927 | 153000 | 1756429315 | 3720 | 3720 | 3720 | 3720 | 7393 |
| 286 | 20230927 | 152900 | 1728927355 | 3730 | 3730 | 3730 | 3730 | 0 |
| 287 | 20230927 | 152800 | 1728927355 | 3730 | 3730 | 3730 | 3730 | 0 |
| 288 | 20230927 | 152700 | 1728927355 | 3730 | 3730 | 3730 | 3730 | 0 |
| 289 | 20230927 | 152600 | 1728927355 | 3730 | 3730 | 3730 | 3730 | 0 |
| 290 | 20230927 | 152500 | 1728927355 | 3730 | 3730 | 3730 | 3730 | 0 |
| 291 | 20230927 | 152400 | 1728927355 | 3730 | 3730 | 3730 | 3730 | 0 |
| 292 | 20230927 | 152300 | 1728927355 | 3730 | 3730 | 3730 | 3730 | 0 |
| 293 | 20230927 | 152200 | 1728927355 | 3730 | 3730 | 3730 | 3730 | 0 |
| 294 | 20230927 | 152100 | 1728927355 | 3730 | 3730 | 3730 | 3730 | 0 |
| 295 | 20230927 | 152000 | 1728927355 | 3730 | 3730 | 3730 | 3730 | 0 |
| 296 | 20230927 | 151900 | 1728927355 | 3730 | 3725 | 3730 | 3705 | 4332 |
| 297 | 20230927 | 151800 | 1712846985 | 3730 | 3730 | 3730 | 3715 | 1033 |
| 298 | 20230927 | 151700 | 1709002420 | 3730 | 3730 | 3730 | 3715 | 452 |
| 299 | 20230927 | 151600 | 1707316475 | 3730 | 3720 | 3745 | 3720 | 2195 |
| 300 | 20230927 | 151500 | 1699129220 | 3720 | 3720 | 3720 | 3715 | 19 |
| 301 | 20230927 | 151400 | 1699058590 | 3720 | 3690 | 3720 | 3690 | 1541 |
| 302 | 20230927 | 151300 | 1693368165 | 3705 | 3705 | 3705 | 3690 | 209 |
| 303 | 20230927 | 151200 | 1692593955 | 3705 | 3705 | 3705 | 3690 | 241 |
| 304 | 20230927 | 151100 | 1691702655 | 3685 | 3715 | 3715 | 3685 | 47 |
| 305 | 20230927 | 151000 | 1691528450 | 3680 | 3715 | 3720 | 3680 | 964 |
| 306 | 20230927 | 150900 | 1687967145 | 3715 | 3715 | 3715 | 3700 | 1537 |
| 307 | 20230927 | 150800 | 1682258320 | 3715 | 3720 | 3720 | 3715 | 48 |
| 308 | 20230927 | 150700 | 1682079965 | 3725 | 3725 | 3725 | 3700 | 309 |
| 309 | 20230927 | 150600 | 1680935570 | 3710 | 3730 | 3730 | 3710 | 24 |
| 310 | 20230927 | 150500 | 1680846355 | 3730 | 3735 | 3740 | 3730 | 1400 |
| 311 | 20230927 | 150400 | 1675617125 | 3735 | 3705 | 3735 | 3700 | 1046 |
| 312 | 20230927 | 150300 | 1671716655 | 3705 | 3710 | 3735 | 3705 | 4468 |
| 313 | 20230927 | 150200 | 1655063615 | 3695 | 3710 | 3710 | 3695 | 64 |
| 314 | 20230927 | 150100 | 1654827030 | 3710 | 3705 | 3710 | 3695 | 23 |
| 315 | 20230927 | 150000 | 1654741810 | 3705 | 3690 | 3705 | 3690 | 490 |
| 316 | 20230927 | 145900 | 1652927585 | 3700 | 3700 | 3700 | 3700 | 64 |
| 317 | 20230927 | 145800 | 1652690785 | 3710 | 3710 | 3710 | 3710 | 7 |
| 318 | 20230927 | 145700 | 1652664815 | 3710 | 3690 | 3710 | 3690 | 386 |
| 319 | 20230927 | 145600 | 1651233710 | 3690 | 3695 | 3705 | 3685 | 1371 |
| 320 | 20230927 | 145500 | 1646163760 | 3685 | 3695 | 3695 | 3685 | 10 |
| 321 | 20230927 | 145400 | 1646126820 | 3700 | 3700 | 3700 | 3700 | 7 |
| 322 | 20230927 | 145300 | 1646100920 | 3700 | 3700 | 3700 | 3695 | 119 |
| 323 | 20230927 | 145200 | 1645661120 | 3700 | 3700 | 3700 | 3700 | 37 |
| 324 | 20230927 | 145100 | 1645524220 | 3685 | 3680 | 3705 | 3680 | 4712 |
| 325 | 20230927 | 145000 | 1628178915 | 3675 | 3675 | 3675 | 3675 | 362 |
| 326 | 20230927 | 144900 | 1626848565 | 3670 | 3660 | 3670 | 3650 | 1887 |
| 327 | 20230927 | 144800 | 1619942145 | 3660 | 3660 | 3660 | 3635 | 295 |
| 328 | 20230927 | 144700 | 1618867640 | 3655 | 3655 | 3655 | 3640 | 2010 |
| 329 | 20230927 | 144600 | 1611539560 | 3650 | 3655 | 3655 | 3650 | 133 |
| 330 | 20230927 | 144500 | 1611053850 | 3655 | 3655 | 3655 | 3655 | 38 |
| 331 | 20230927 | 144400 | 1610914960 | 3650 | 3650 | 3650 | 3650 | 95 |
| 332 | 20230927 | 144300 | 1610568210 | 3650 | 3660 | 3660 | 3635 | 20 |
| 333 | 20230927 | 144200 | 1610495100 | 3635 | 3655 | 3665 | 3635 | 1114 |
| 334 | 20230927 | 144100 | 1606434755 | 3665 | 3670 | 3670 | 3665 | 51 |
| 335 | 20230927 | 144000 | 1606247735 | 3670 | 3650 | 3670 | 3645 | 1505 |
| 336 | 20230927 | 143900 | 1600759820 | 3660 | 3665 | 3665 | 3655 | 1015 |
| 337 | 20230927 | 143800 | 1597048715 | 3670 | 3675 | 3675 | 3670 | 240 |
| 338 | 20230927 | 143700 | 1596167200 | 3665 | 3675 | 3675 | 3665 | 1043 |
| 339 | 20230927 | 143600 | 1592344175 | 3680 | 3680 | 3680 | 3680 | 7 |
| 340 | 20230927 | 143500 | 1592318415 | 3680 | 3680 | 3680 | 3665 | 29 |
| 341 | 20230927 | 143400 | 1592211710 | 3680 | 3680 | 3680 | 3680 | 37 |
| 342 | 20230927 | 143300 | 1592075550 | 3680 | 3680 | 3680 | 3675 | 25 |
| 343 | 20230927 | 143200 | 1591983630 | 3675 | 3665 | 3680 | 3665 | 238 |
| 344 | 20230927 | 143100 | 1591109265 | 3665 | 3675 | 3675 | 3665 | 31 |
| 345 | 20230927 | 143000 | 1590995570 | 3665 | 3675 | 3675 | 3665 | 166 |
| 346 | 20230927 | 142900 | 1590386710 | 3675 | 3675 | 3675 | 3665 | 219 |
| 347 | 20230927 | 142800 | 1589583985 | 3665 | 3675 | 3675 | 3660 | 60 |
| 348 | 20230927 | 142700 | 1589364020 | 3680 | 3675 | 3680 | 3660 | 136 |
| 349 | 20230927 | 142600 | 1588865245 | 3675 | 3680 | 3680 | 3675 | 528 |
| 350 | 20230927 | 142500 | 1586924805 | 3680 | 3680 | 3680 | 3680 | 308 |
| 351 | 20230927 | 142400 | 1585791365 | 3680 | 3675 | 3680 | 3675 | 306 |
| 352 | 20230927 | 142300 | 1584665290 | 3680 | 3685 | 3685 | 3680 | 51 |
| 353 | 20230927 | 142200 | 1584477460 | 3685 | 3670 | 3685 | 3670 | 9 |
| 354 | 20230927 | 142100 | 1584444415 | 3670 | 3670 | 3670 | 3665 | 128 |
| 355 | 20230927 | 142000 | 1583974660 | 3685 | 3675 | 3685 | 3675 | 94 |
| 356 | 20230927 | 141900 | 1583628400 | 3685 | 3685 | 3685 | 3675 | 32 |
| 357 | 20230927 | 141800 | 1583510490 | 3685 | 3685 | 3685 | 3675 | 11 |
| 358 | 20230927 | 141700 | 1583469965 | 3680 | 3680 | 3680 | 3680 | 57 |
| 359 | 20230927 | 141600 | 1583260205 | 3680 | 3680 | 3680 | 3680 | 43 |
| 360 | 20230927 | 141500 | 1583101965 | 3680 | 3670 | 3680 | 3670 | 9 |
| 361 | 20230927 | 141400 | 1583068865 | 3675 | 3685 | 3685 | 3675 | 343 |
| 362 | 20230927 | 141300 | 1581808310 | 3685 | 3685 | 3685 | 3675 | 148 |
| 363 | 20230927 | 141200 | 1581263290 | 3680 | 3685 | 3685 | 3680 | 43 |
| 364 | 20230927 | 141100 | 1581104900 | 3685 | 3685 | 3685 | 3685 | 6 |
| 365 | 20230927 | 141000 | 1581082790 | 3675 | 3675 | 3675 | 3675 | 404 |
| 366 | 20230927 | 140900 | 1579598090 | 3685 | 3685 | 3685 | 3685 | 3 |
| 367 | 20230927 | 140800 | 1579587035 | 3675 | 3670 | 3675 | 3670 | 165 |
| 368 | 20230927 | 140700 | 1578981335 | 3690 | 3695 | 3695 | 3675 | 91 |
| 369 | 20230927 | 140600 | 1578645675 | 3675 | 3680 | 3685 | 3675 | 74 |
| 370 | 20230927 | 140500 | 1578373315 | 3705 | 3705 | 3705 | 3705 | 10 |
| 371 | 20230927 | 140400 | 1578336265 | 3710 | 3665 | 3710 | 3665 | 697 |
| 372 | 20230927 | 140300 | 1575771825 | 3665 | 3680 | 3680 | 3665 | 760 |
| 373 | 20230927 | 140200 | 1572978025 | 3665 | 3665 | 3665 | 3665 | 166 |
| 374 | 20230927 | 140100 | 1572369635 | 3665 | 3660 | 3665 | 3660 | 941 |
| 375 | 20230927 | 140000 | 1568923045 | 3645 | 3645 | 3665 | 3645 | 57 |
| 376 | 20230927 | 135900 | 1568714900 | 3665 | 3650 | 3665 | 3650 | 801 |
| 377 | 20230927 | 135800 | 1565791235 | 3665 | 3650 | 3665 | 3650 | 426 |
| 378 | 20230927 | 135700 | 1564233860 | 3650 | 3660 | 3665 | 3650 | 1393 |
| 379 | 20230927 | 135600 | 1559131470 | 3665 | 3665 | 3665 | 3660 | 271 |
| 380 | 20230927 | 135500 | 1558138535 | 3680 | 3670 | 3685 | 3665 | 322 |
| 381 | 20230927 | 135400 | 1556957850 | 3665 | 3675 | 3675 | 3665 | 927 |
| 382 | 20230927 | 135300 | 1553554240 | 3690 | 3685 | 3690 | 3685 | 232 |
| 383 | 20230927 | 135200 | 1552699315 | 3685 | 3680 | 3685 | 3680 | 168 |
| 384 | 20230927 | 135100 | 1552080325 | 3695 | 3700 | 3700 | 3675 | 1601 |
| 385 | 20230927 | 135000 | 1546189675 | 3705 | 3700 | 3705 | 3700 | 199 |
| 386 | 20230927 | 134900 | 1545453370 | 3705 | 3700 | 3710 | 3700 | 580 |
| 387 | 20230927 | 134800 | 1543307355 | 3700 | 3710 | 3710 | 3700 | 136 |
| 388 | 20230927 | 134700 | 1542803295 | 3710 | 3710 | 3710 | 3710 | 200 |
| 389 | 20230927 | 134600 | 1542061295 | 3710 | 3710 | 3710 | 3710 | 50 |
| 390 | 20230927 | 134500 | 1541875795 | 3710 | 3710 | 3710 | 3710 | 1 |
| 391 | 20230927 | 134400 | 1541872085 | 3700 | 3710 | 3710 | 3700 | 85 |
| 392 | 20230927 | 134300 | 1541557375 | 3710 | 3715 | 3715 | 3700 | 78 |
| 393 | 20230927 | 134200 | 1541268230 | 3710 | 3710 | 3710 | 3710 | 181 |
| 394 | 20230927 | 134100 | 1540596720 | 3710 | 3705 | 3710 | 3700 | 98 |
| 395 | 20230927 | 134000 | 1540233870 | 3705 | 3710 | 3710 | 3705 | 258 |
| 396 | 20230927 | 133900 | 1539277690 | 3705 | 3705 | 3705 | 3705 | 29 |
| 397 | 20230927 | 133800 | 1539170245 | 3690 | 3705 | 3705 | 3690 | 1058 |
| 398 | 20230927 | 133700 | 1535251405 | 3705 | 3700 | 3705 | 3700 | 57 |
| 399 | 20230927 | 133600 | 1535040500 | 3700 | 3695 | 3700 | 3695 | 1445 |
| 400 | 20230927 | 133500 | 1529696505 | 3695 | 3690 | 3695 | 3690 | 212 |
| 401 | 20230927 | 133400 | 1528913820 | 3695 | 3695 | 3695 | 3695 | 15 |
| 402 | 20230927 | 133300 | 1528858395 | 3685 | 3695 | 3695 | 3685 | 25 |
| 403 | 20230927 | 133200 | 1528766040 | 3695 | 3695 | 3695 | 3695 | 6 |
| 404 | 20230927 | 133100 | 1528743870 | 3695 | 3695 | 3695 | 3695 | 62 |
| 405 | 20230927 | 133000 | 1528514780 | 3695 | 3685 | 3695 | 3685 | 102 |
| 406 | 20230927 | 132900 | 1528138750 | 3685 | 3695 | 3695 | 3685 | 2609 |
| 407 | 20230927 | 132800 | 1518513550 | 3695 | 3705 | 3705 | 3695 | 672 |
| 408 | 20230927 | 132700 | 1516025240 | 3705 | 3710 | 3710 | 3705 | 633 |
| 409 | 20230927 | 132600 | 1513677385 | 3710 | 3700 | 3715 | 3700 | 674 |
| 410 | 20230927 | 132500 | 1511180180 | 3695 | 3695 | 3715 | 3695 | 3 |
| 411 | 20230927 | 132400 | 1511169075 | 3685 | 3685 | 3720 | 3680 | 5320 |
| 412 | 20230927 | 132300 | 1491508150 | 3685 | 3685 | 3685 | 3685 | 201 |
| 413 | 20230927 | 132200 | 1490767465 | 3680 | 3675 | 3680 | 3675 | 810 |
| 414 | 20230927 | 132100 | 1487787865 | 3675 | 3675 | 3675 | 3675 | 87 |
| 415 | 20230927 | 132000 | 1487468140 | 3675 | 3680 | 3690 | 3665 | 582 |
| 416 | 20230927 | 131900 | 1485325075 | 3680 | 3660 | 3680 | 3660 | 1526 |
| 417 | 20230927 | 131800 | 1479711305 | 3665 | 3665 | 3680 | 3665 | 177 |
| 418 | 20230927 | 131700 | 1479062510 | 3670 | 3680 | 3680 | 3670 | 190 |
| 419 | 20230927 | 131600 | 1478364910 | 3680 | 3680 | 3680 | 3680 | 30 |
| 420 | 20230927 | 131500 | 1478254510 | 3670 | 3680 | 3680 | 3670 | 65 |
| 421 | 20230927 | 131400 | 1478015810 | 3680 | 3670 | 3680 | 3670 | 62 |
| 422 | 20230927 | 131300 | 1477788110 | 3665 | 3670 | 3670 | 3665 | 5 |
| 423 | 20230927 | 131200 | 1477769780 | 3665 | 3680 | 3680 | 3665 | 314 |
| 424 | 20230927 | 131100 | 1476616650 | 3680 | 3685 | 3685 | 3655 | 1514 |
| 425 | 20230927 | 131000 | 1471071485 | 3665 | 3675 | 3690 | 3665 | 778 |
| 426 | 20230927 | 130900 | 1468211800 | 3675 | 3685 | 3690 | 3675 | 867 |
| 427 | 20230927 | 130800 | 1465017050 | 3685 | 3690 | 3695 | 3685 | 4777 |
| 428 | 20230927 | 130700 | 1447400880 | 3690 | 3680 | 3690 | 3680 | 2873 |
| 429 | 20230927 | 130600 | 1436806755 | 3680 | 3670 | 3685 | 3670 | 4894 |
| 430 | 20230927 | 130500 | 1418845700 | 3700 | 3670 | 3700 | 3670 | 3313 |
| 431 | 20230927 | 130400 | 1406630710 | 3670 | 3660 | 3670 | 3660 | 340 |
| 432 | 20230927 | 130300 | 1405384390 | 3660 | 3655 | 3660 | 3650 | 1438 |
| 433 | 20230927 | 130200 | 1400127320 | 3650 | 3635 | 3650 | 3635 | 3938 |
| 434 | 20230927 | 130100 | 1385773765 | 3635 | 3635 | 3640 | 3635 | 491 |
| 435 | 20230927 | 130000 | 1383988955 | 3620 | 3640 | 3645 | 3620 | 4368 |
| 436 | 20230927 | 125900 | 1368134215 | 3640 | 3625 | 3640 | 3620 | 8663 |
| 437 | 20230927 | 125800 | 1336683950 | 3620 | 3620 | 3625 | 3620 | 1424 |
| 438 | 20230927 | 125700 | 1331527655 | 3620 | 3605 | 3625 | 3605 | 1592 |
| 439 | 20230927 | 125600 | 1325772245 | 3620 | 3625 | 3630 | 3605 | 6054 |
| 440 | 20230927 | 125500 | 1303849745 | 3610 | 3575 | 3625 | 3570 | 5394 |
| 441 | 20230927 | 125400 | 1284415055 | 3570 | 3550 | 3575 | 3545 | 7449 |
| 442 | 20230927 | 125300 | 1257906185 | 3550 | 3555 | 3555 | 3535 | 118 |
| 443 | 20230927 | 125200 | 1257486800 | 3545 | 3550 | 3550 | 3545 | 703 |
| 444 | 20230927 | 125100 | 1254993315 | 3550 | 3545 | 3550 | 3545 | 2792 |
| 445 | 20230927 | 125000 | 1245083040 | 3540 | 3525 | 3540 | 3525 | 2307 |
| 446 | 20230927 | 124900 | 1236923350 | 3525 | 3525 | 3530 | 3520 | 288 |
| 447 | 20230927 | 124800 | 1235908745 | 3525 | 3520 | 3525 | 3520 | 230 |
| 448 | 20230927 | 124700 | 1235098495 | 3520 | 3520 | 3520 | 3520 | 80 |
| 449 | 20230927 | 124600 | 1234816895 | 3525 | 3520 | 3525 | 3520 | 242 |
| 450 | 20230927 | 124500 | 1233965005 | 3525 | 3525 | 3525 | 3525 | 334 |
| 451 | 20230927 | 124400 | 1232787655 | 3525 | 3530 | 3530 | 3525 | 601 |
| 452 | 20230927 | 124300 | 1230669105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 453 | 20230927 | 124200 | 1230669105 | 3540 | 3525 | 3540 | 3525 | 19 |
| 454 | 20230927 | 124100 | 1230602115 | 3525 | 3525 | 3525 | 3525 | 200 |
| 455 | 20230927 | 124000 | 1229897115 | 3535 | 3535 | 3535 | 3530 | 533 |
| 456 | 20230927 | 123900 | 1228015465 | 3535 | 3535 | 3535 | 3535 | 200 |
| 457 | 20230927 | 123800 | 1227308465 | 3540 | 3540 | 3540 | 3540 | 430 |
| 458 | 20230927 | 123700 | 1225786265 | 3530 | 3530 | 3530 | 3530 | 0 |
| 459 | 20230927 | 123600 | 1225786265 | 3530 | 3530 | 3530 | 3530 | 701 |
| 460 | 20230927 | 123500 | 1223311735 | 3545 | 3545 | 3545 | 3545 | 1 |
| 461 | 20230927 | 123400 | 1223308190 | 3530 | 3535 | 3535 | 3530 | 993 |
| 462 | 20230927 | 123300 | 1219801850 | 3550 | 3550 | 3550 | 3550 | 30 |
| 463 | 20230927 | 123200 | 1219695350 | 3550 | 3535 | 3550 | 3535 | 1043 |
| 464 | 20230927 | 123100 | 1215997105 | 3535 | 3540 | 3540 | 3535 | 68 |
| 465 | 20230927 | 123000 | 1215756425 | 3545 | 3545 | 3545 | 3545 | 10 |
| 466 | 20230927 | 122900 | 1215720975 | 3545 | 3530 | 3550 | 3530 | 283 |
| 467 | 20230927 | 122800 | 1214721495 | 3530 | 3520 | 3530 | 3520 | 906 |
| 468 | 20230927 | 122700 | 1211524625 | 3530 | 3530 | 3530 | 3530 | 1 |
| 469 | 20230927 | 122600 | 1211521095 | 3530 | 3550 | 3550 | 3530 | 629 |
| 470 | 20230927 | 122500 | 1209296125 | 3550 | 3530 | 3550 | 3530 | 682 |
| 471 | 20230927 | 122400 | 1206877025 | 3530 | 3550 | 3550 | 3530 | 1180 |
| 472 | 20230927 | 122300 | 1202688625 | 3550 | 3515 | 3550 | 3510 | 3617 |
| 473 | 20230927 | 122200 | 1189897030 | 3495 | 3490 | 3530 | 3490 | 5140 |
| 474 | 20230927 | 122100 | 1171886730 | 3490 | 3485 | 3495 | 3460 | 1064 |
| 475 | 20230927 | 122000 | 1168175955 | 3485 | 3485 | 3485 | 3460 | 40 |
| 476 | 20230927 | 121900 | 1168036680 | 3485 | 3485 | 3485 | 3455 | 15 |
| 477 | 20230927 | 121800 | 1167984555 | 3455 | 3485 | 3485 | 3455 | 700 |
| 478 | 20230927 | 121700 | 1165549105 | 3455 | 3485 | 3485 | 3455 | 66 |
| 479 | 20230927 | 121600 | 1165319995 | 3455 | 3485 | 3485 | 3455 | 50 |
| 480 | 20230927 | 121500 | 1165146495 | 3460 | 3475 | 3485 | 3460 | 1174 |
| 481 | 20230927 | 121400 | 1161060330 | 3475 | 3475 | 3475 | 3475 | 0 |
| 482 | 20230927 | 121300 | 1161060330 | 3475 | 3475 | 3475 | 3475 | 0 |
| 483 | 20230927 | 121200 | 1161060330 | 3475 | 3475 | 3475 | 3475 | 1 |
| 484 | 20230927 | 121100 | 1161056855 | 3470 | 3470 | 3470 | 3470 | 430 |
| 485 | 20230927 | 121000 | 1159564755 | 3470 | 3460 | 3470 | 3460 | 226 |
| 486 | 20230927 | 120900 | 1158782785 | 3460 | 3460 | 3460 | 3460 | 59 |
| 487 | 20230927 | 120800 | 1158578645 | 3460 | 3445 | 3460 | 3445 | 133 |
| 488 | 20230927 | 120700 | 1158120325 | 3445 | 3445 | 3445 | 3445 | 64 |
| 489 | 20230927 | 120600 | 1157899845 | 3460 | 3460 | 3460 | 3460 | 0 |
| 490 | 20230927 | 120500 | 1157899845 | 3460 | 3460 | 3460 | 3460 | 0 |
| 491 | 20230927 | 120400 | 1157899845 | 3460 | 3470 | 3470 | 3460 | 747 |
| 492 | 20230927 | 120300 | 1155314875 | 3470 | 3465 | 3470 | 3465 | 578 |
| 493 | 20230927 | 120200 | 1153310625 | 3460 | 3460 | 3460 | 3460 | 169 |
| 494 | 20230927 | 120100 | 1152725885 | 3460 | 3460 | 3460 | 3460 | 1000 |
| 495 | 20230927 | 120000 | 1149265885 | 3460 | 3460 | 3460 | 3460 | 31 |
| 496 | 20230927 | 115900 | 1149158625 | 3445 | 3445 | 3445 | 3445 | 1 |
| 497 | 20230927 | 115800 | 1149155180 | 3450 | 3450 | 3450 | 3450 | 454 |
| 498 | 20230927 | 115700 | 1147588880 | 3450 | 3450 | 3450 | 3450 | 0 |
| 499 | 20230927 | 115600 | 1147588880 | 3450 | 3445 | 3450 | 3440 | 54 |
| 500 | 20230927 | 115500 | 1147402755 | 3445 | 3445 | 3445 | 3445 | 100 |
| 501 | 20230927 | 115400 | 1147058255 | 3445 | 3445 | 3445 | 3445 | 100 |
| 502 | 20230927 | 115300 | 1146713755 | 3445 | 3440 | 3445 | 3440 | 31 |
| 503 | 20230927 | 115200 | 1146606965 | 3440 | 3445 | 3445 | 3440 | 150 |
| 504 | 20230927 | 115100 | 1146090465 | 3450 | 3450 | 3450 | 3450 | 1 |
| 505 | 20230927 | 115000 | 1146087015 | 3450 | 3450 | 3450 | 3450 | 1 |
| 506 | 20230927 | 114900 | 1146083565 | 3450 | 3450 | 3450 | 3450 | 40 |
| 507 | 20230927 | 114800 | 1145945565 | 3450 | 3450 | 3450 | 3450 | 0 |
| 508 | 20230927 | 114700 | 1145945565 | 3450 | 3450 | 3450 | 3450 | 0 |
| 509 | 20230927 | 114600 | 1145945565 | 3450 | 3445 | 3450 | 3440 | 2072 |
| 510 | 20230927 | 114500 | 1138817670 | 3445 | 3445 | 3445 | 3445 | 3 |
| 511 | 20230927 | 114400 | 1138807335 | 3450 | 3450 | 3450 | 3450 | 0 |
| 512 | 20230927 | 114300 | 1138807335 | 3450 | 3450 | 3450 | 3450 | 1 |
| 513 | 20230927 | 114200 | 1138803885 | 3445 | 3445 | 3445 | 3440 | 340 |
| 514 | 20230927 | 114100 | 1137634085 | 3450 | 3450 | 3450 | 3445 | 190 |
| 515 | 20230927 | 114000 | 1136978730 | 3445 | 3445 | 3445 | 3445 | 10 |
| 516 | 20230927 | 113900 | 1136944280 | 3445 | 3445 | 3445 | 3440 | 1007 |
| 517 | 20230927 | 113800 | 1133477520 | 3450 | 3450 | 3450 | 3450 | 65 |
| 518 | 20230927 | 113700 | 1133253270 | 3450 | 3465 | 3465 | 3450 | 938 |
| 519 | 20230927 | 113600 | 1130016620 | 3470 | 3470 | 3470 | 3470 | 0 |
| 520 | 20230927 | 113500 | 1130016620 | 3470 | 3470 | 3470 | 3470 | 35 |
| 521 | 20230927 | 113400 | 1129895170 | 3475 | 3475 | 3475 | 3475 | 1 |
| 522 | 20230927 | 113300 | 1129891695 | 3470 | 3460 | 3480 | 3460 | 225 |
| 523 | 20230927 | 113200 | 1129109505 | 3460 | 3460 | 3460 | 3445 | 12 |
| 524 | 20230927 | 113100 | 1129068000 | 3455 | 3455 | 3455 | 3455 | 582 |
| 525 | 20230927 | 113000 | 1127057190 | 3455 | 3450 | 3455 | 3450 | 258 |
| 526 | 20230927 | 112900 | 1126167085 | 3450 | 3450 | 3455 | 3450 | 627 |
| 527 | 20230927 | 112800 | 1124003815 | 3450 | 3450 | 3450 | 3450 | 267 |
| 528 | 20230927 | 112700 | 1123082665 | 3450 | 3450 | 3450 | 3450 | 163 |
| 529 | 20230927 | 112600 | 1122520315 | 3445 | 3440 | 3445 | 3440 | 788 |
| 530 | 20230927 | 112500 | 1119809495 | 3440 | 3440 | 3440 | 3440 | 1 |
| 531 | 20230927 | 112400 | 1119806055 | 3435 | 3440 | 3440 | 3435 | 57 |
| 532 | 20230927 | 112300 | 1119610060 | 3440 | 3440 | 3440 | 3440 | 0 |
| 533 | 20230927 | 112200 | 1119610060 | 3440 | 3435 | 3440 | 3435 | 5 |
| 534 | 20230927 | 112100 | 1119592880 | 3440 | 3445 | 3445 | 3440 | 211 |
| 535 | 20230927 | 112000 | 1118866140 | 3450 | 3455 | 3455 | 3450 | 35 |
| 536 | 20230927 | 111900 | 1118745240 | 3455 | 3455 | 3455 | 3455 | 1 |
| 537 | 20230927 | 111800 | 1118741785 | 3455 | 3455 | 3455 | 3455 | 5 |
| 538 | 20230927 | 111700 | 1118724510 | 3455 | 3460 | 3460 | 3450 | 641 |
| 539 | 20230927 | 111600 | 1116509990 | 3455 | 3450 | 3455 | 3445 | 207 |
| 540 | 20230927 | 111500 | 1115795815 | 3455 | 3445 | 3455 | 3445 | 43 |
| 541 | 20230927 | 111400 | 1115647670 | 3460 | 3455 | 3460 | 3445 | 348 |
| 542 | 20230927 | 111300 | 1114446185 | 3450 | 3455 | 3455 | 3450 | 60 |
| 543 | 20230927 | 111200 | 1114239035 | 3455 | 3455 | 3455 | 3450 | 60 |
| 544 | 20230927 | 111100 | 1114031915 | 3450 | 3445 | 3450 | 3440 | 1029 |
| 545 | 20230927 | 111000 | 1110482015 | 3445 | 3440 | 3450 | 3435 | 26 |
| 546 | 20230927 | 110900 | 1110392470 | 3440 | 3440 | 3440 | 3440 | 736 |
| 547 | 20230927 | 110800 | 1107860630 | 3430 | 3430 | 3430 | 3430 | 1 |
| 548 | 20230927 | 110700 | 1107857200 | 3450 | 3445 | 3450 | 3445 | 123 |
| 549 | 20230927 | 110600 | 1107433460 | 3430 | 3435 | 3445 | 3430 | 29 |
| 550 | 20230927 | 110500 | 1107333830 | 3445 | 3460 | 3460 | 3435 | 1330 |
| 551 | 20230927 | 110400 | 1102763560 | 3460 | 3470 | 3470 | 3455 | 67 |
| 552 | 20230927 | 110300 | 1102531715 | 3470 | 3435 | 3470 | 3435 | 3336 |
| 553 | 20230927 | 110200 | 1091010425 | 3435 | 3430 | 3435 | 3430 | 2109 |
| 554 | 20230927 | 110100 | 1083773910 | 3430 | 3430 | 3430 | 3430 | 100 |
| 555 | 20230927 | 110000 | 1083430910 | 3430 | 3430 | 3430 | 3425 | 420 |
| 556 | 20230927 | 105900 | 1081990810 | 3430 | 3430 | 3430 | 3430 | 511 |
| 557 | 20230927 | 105800 | 1080238080 | 3430 | 3430 | 3430 | 3430 | 637 |
| 558 | 20230927 | 105700 | 1078053170 | 3430 | 3430 | 3430 | 3430 | 170 |
| 559 | 20230927 | 105600 | 1077470070 | 3430 | 3430 | 3430 | 3430 | 5 |
| 560 | 20230927 | 105500 | 1077452920 | 3430 | 3430 | 3430 | 3430 | 200 |
| 561 | 20230927 | 105400 | 1076766920 | 3430 | 3430 | 3430 | 3430 | 30 |
| 562 | 20230927 | 105300 | 1076664020 | 3435 | 3430 | 3435 | 3430 | 30 |
| 563 | 20230927 | 105200 | 1076561030 | 3435 | 3435 | 3435 | 3435 | 0 |
| 564 | 20230927 | 105100 | 1076561030 | 3435 | 3430 | 3435 | 3420 | 227 |
| 565 | 20230927 | 105000 | 1075784360 | 3430 | 3420 | 3430 | 3420 | 2 |
| 566 | 20230927 | 104900 | 1075777510 | 3430 | 3430 | 3430 | 3430 | 1 |
| 567 | 20230927 | 104800 | 1075774080 | 3430 | 3430 | 3430 | 3425 | 48 |
| 568 | 20230927 | 104700 | 1075609580 | 3430 | 3425 | 3430 | 3420 | 472 |
| 569 | 20230927 | 104600 | 1073994050 | 3430 | 3425 | 3430 | 3425 | 26 |
| 570 | 20230927 | 104500 | 1073904950 | 3420 | 3425 | 3425 | 3420 | 756 |
| 571 | 20230927 | 104400 | 1071319420 | 3440 | 3425 | 3440 | 3420 | 574 |
| 572 | 20230927 | 104300 | 1069354320 | 3440 | 3440 | 3440 | 3440 | 30 |
| 573 | 20230927 | 104200 | 1069251120 | 3440 | 3430 | 3440 | 3430 | 1002 |
| 574 | 20230927 | 104100 | 1065807770 | 3435 | 3425 | 3435 | 3425 | 1100 |
| 575 | 20230927 | 104000 | 1062037850 | 3435 | 3425 | 3435 | 3425 | 1431 |
| 576 | 20230927 | 103900 | 1057130165 | 3430 | 3430 | 3430 | 3430 | 0 |
| 577 | 20230927 | 103800 | 1057130165 | 3430 | 3420 | 3430 | 3420 | 501 |
| 578 | 20230927 | 103700 | 1055416735 | 3425 | 3425 | 3425 | 3425 | 173 |
| 579 | 20230927 | 103600 | 1054824210 | 3440 | 3440 | 3440 | 3440 | 54 |
| 580 | 20230927 | 103500 | 1054638450 | 3425 | 3435 | 3440 | 3425 | 1347 |
| 581 | 20230927 | 103400 | 1050024790 | 3435 | 3435 | 3440 | 3435 | 135 |
| 582 | 20230927 | 103300 | 1049560560 | 3435 | 3440 | 3440 | 3425 | 217 |
| 583 | 20230927 | 103200 | 1048815835 | 3440 | 3440 | 3440 | 3440 | 46 |
| 584 | 20230927 | 103100 | 1048657595 | 3440 | 3425 | 3440 | 3425 | 31 |
| 585 | 20230927 | 103000 | 1048551320 | 3425 | 3430 | 3430 | 3425 | 235 |
| 586 | 20230927 | 102900 | 1047745320 | 3430 | 3430 | 3430 | 3430 | 41 |
| 587 | 20230927 | 102800 | 1047604690 | 3430 | 3435 | 3435 | 3430 | 2493 |
| 588 | 20230927 | 102700 | 1039046460 | 3440 | 3440 | 3445 | 3440 | 665 |
| 589 | 20230927 | 102600 | 1036758610 | 3440 | 3450 | 3450 | 3440 | 815 |
| 590 | 20230927 | 102500 | 1033952910 | 3450 | 3450 | 3455 | 3450 | 151 |
| 591 | 20230927 | 102400 | 1033431755 | 3445 | 3445 | 3445 | 3445 | 276 |
| 592 | 20230927 | 102300 | 1032480935 | 3445 | 3435 | 3445 | 3435 | 714 |
| 593 | 20230927 | 102200 | 1030024860 | 3435 | 3435 | 3435 | 3425 | 165 |
| 594 | 20230927 | 102100 | 1029458285 | 3435 | 3425 | 3435 | 3425 | 318 |
| 595 | 20230927 | 102000 | 1028367775 | 3430 | 3425 | 3430 | 3425 | 680 |
| 596 | 20230927 | 101900 | 1026036885 | 3420 | 3420 | 3420 | 3420 | 2 |
| 597 | 20230927 | 101800 | 1026030045 | 3420 | 3420 | 3420 | 3415 | 669 |
| 598 | 20230927 | 101700 | 1023743065 | 3420 | 3420 | 3420 | 3420 | 1011 |
| 599 | 20230927 | 101600 | 1020285445 | 3410 | 3415 | 3420 | 3410 | 392 |
| 600 | 20230927 | 101500 | 1018947635 | 3415 | 3425 | 3425 | 3415 | 140 |
| 601 | 20230927 | 101400 | 1018469135 | 3425 | 3405 | 3425 | 3405 | 851 |
| 602 | 20230927 | 101300 | 1015554480 | 3425 | 3415 | 3425 | 3410 | 287 |
| 603 | 20230927 | 101200 | 1014575760 | 3425 | 3410 | 3425 | 3410 | 56 |
| 604 | 20230927 | 101100 | 1014384785 | 3415 | 3415 | 3415 | 3415 | 30 |
| 605 | 20230927 | 101000 | 1014282335 | 3410 | 3415 | 3415 | 3410 | 286 |
| 606 | 20230927 | 100900 | 1013307025 | 3410 | 3415 | 3415 | 3410 | 1091 |
| 607 | 20230927 | 100800 | 1009586640 | 3410 | 3415 | 3415 | 3410 | 141 |
| 608 | 20230927 | 100700 | 1009105680 | 3410 | 3415 | 3415 | 3410 | 266 |
| 609 | 20230927 | 100600 | 1008197775 | 3425 | 3415 | 3425 | 3410 | 1419 |
| 610 | 20230927 | 100500 | 1003352095 | 3415 | 3415 | 3415 | 3415 | 61 |
| 611 | 20230927 | 100400 | 1003143780 | 3415 | 3415 | 3425 | 3415 | 689 |
| 612 | 20230927 | 100300 | 1000790835 | 3425 | 3425 | 3425 | 3425 | 40 |
| 613 | 20230927 | 100200 | 1000653835 | 3425 | 3425 | 3425 | 3425 | 11 |
| 614 | 20230927 | 100100 | 1000616160 | 3425 | 3425 | 3425 | 3410 | 1224 |
| 615 | 20230927 | 100000 | 996427275 | 3425 | 3440 | 3440 | 3425 | 13286 |
| 616 | 20230927 | 095900 | 950853285 | 3440 | 3440 | 3445 | 3440 | 1051 |
| 617 | 20230927 | 095800 | 947237670 | 3435 | 3445 | 3450 | 3435 | 3054 |
| 618 | 20230927 | 095700 | 936704450 | 3445 | 3440 | 3445 | 3435 | 1850 |
| 619 | 20230927 | 095600 | 930335345 | 3435 | 3425 | 3435 | 3425 | 665 |
| 620 | 20230927 | 095500 | 928054895 | 3425 | 3415 | 3425 | 3415 | 750 |
| 621 | 20230927 | 095400 | 925492675 | 3415 | 3410 | 3415 | 3410 | 515 |
| 622 | 20230927 | 095300 | 923735285 | 3410 | 3405 | 3410 | 3405 | 476 |
| 623 | 20230927 | 095200 | 922114490 | 3405 | 3405 | 3410 | 3405 | 2451 |
| 624 | 20230927 | 095100 | 913767340 | 3405 | 3415 | 3415 | 3405 | 5037 |
| 625 | 20230927 | 095000 | 896589555 | 3415 | 3405 | 3415 | 3405 | 832 |
| 626 | 20230927 | 094900 | 893752100 | 3410 | 3410 | 3410 | 3405 | 1242 |
| 627 | 20230927 | 094800 | 889521965 | 3410 | 3425 | 3425 | 3410 | 920 |
| 628 | 20230927 | 094700 | 886380745 | 3420 | 3435 | 3440 | 3415 | 661 |
| 629 | 20230927 | 094600 | 884120905 | 3435 | 3415 | 3435 | 3415 | 2445 |
| 630 | 20230927 | 094500 | 875764490 | 3410 | 3405 | 3415 | 3405 | 249 |
| 631 | 20230927 | 094400 | 874916170 | 3405 | 3415 | 3415 | 3405 | 31 |
| 632 | 20230927 | 094300 | 874810575 | 3405 | 3405 | 3405 | 3405 | 263 |
| 633 | 20230927 | 094200 | 873915060 | 3405 | 3420 | 3430 | 3405 | 1594 |
| 634 | 20230927 | 094100 | 868453775 | 3425 | 3405 | 3425 | 3395 | 13652 |
| 635 | 20230927 | 094000 | 821812525 | 3405 | 3405 | 3405 | 3405 | 854 |
| 636 | 20230927 | 093900 | 818904655 | 3405 | 3425 | 3425 | 3405 | 6314 |
| 637 | 20230927 | 093800 | 797354160 | 3430 | 3425 | 3430 | 3425 | 391 |
| 638 | 20230927 | 093700 | 796014735 | 3420 | 3420 | 3420 | 3420 | 1180 |
| 639 | 20230927 | 093600 | 791979135 | 3425 | 3425 | 3425 | 3425 | 61 |
| 640 | 20230927 | 093500 | 791770210 | 3425 | 3435 | 3435 | 3425 | 1451 |
| 641 | 20230927 | 093400 | 786800235 | 3430 | 3435 | 3440 | 3430 | 112 |
| 642 | 20230927 | 093300 | 786415490 | 3440 | 3440 | 3440 | 3430 | 996 |
| 643 | 20230927 | 093200 | 782991370 | 3440 | 3430 | 3440 | 3430 | 991 |
| 644 | 20230927 | 093100 | 779588475 | 3425 | 3430 | 3430 | 3425 | 71 |
| 645 | 20230927 | 093000 | 779345150 | 3420 | 3420 | 3425 | 3420 | 1678 |
| 646 | 20230927 | 092900 | 773601400 | 3420 | 3420 | 3420 | 3420 | 115 |
| 647 | 20230927 | 092800 | 773208100 | 3410 | 3420 | 3420 | 3410 | 816 |
| 648 | 20230927 | 092700 | 770424305 | 3420 | 3425 | 3425 | 3415 | 1173 |
| 649 | 20230927 | 092600 | 766410020 | 3420 | 3400 | 3420 | 3400 | 3391 |
| 650 | 20230927 | 092500 | 754839180 | 3410 | 3395 | 3410 | 3395 | 2719 |
| 651 | 20230927 | 092400 | 745590615 | 3410 | 3395 | 3410 | 3390 | 3557 |
| 652 | 20230927 | 092300 | 733504760 | 3395 | 3390 | 3405 | 3390 | 3725 |
| 653 | 20230927 | 092200 | 720852445 | 3390 | 3415 | 3415 | 3385 | 13442 |
| 654 | 20230927 | 092100 | 675139380 | 3410 | 3415 | 3420 | 3410 | 9132 |
| 655 | 20230927 | 092000 | 643974290 | 3425 | 3450 | 3450 | 3415 | 16687 |
| 656 | 20230927 | 091900 | 586732180 | 3450 | 3445 | 3455 | 3445 | 1950 |
| 657 | 20230927 | 091800 | 580007225 | 3445 | 3470 | 3470 | 3445 | 8997 |
| 658 | 20230927 | 091700 | 548947570 | 3470 | 3455 | 3470 | 3455 | 1944 |
| 659 | 20230927 | 091600 | 542222665 | 3460 | 3455 | 3485 | 3450 | 6207 |
| 660 | 20230927 | 091500 | 520661495 | 3455 | 3455 | 3455 | 3455 | 430 |
| 661 | 20230927 | 091400 | 519175845 | 3450 | 3460 | 3465 | 3445 | 2031 |
| 662 | 20230927 | 091300 | 512165610 | 3460 | 3475 | 3475 | 3455 | 7069 |
| 663 | 20230927 | 091200 | 487676680 | 3480 | 3480 | 3490 | 3475 | 1781 |
| 664 | 20230927 | 091100 | 481470225 | 3510 | 3480 | 3520 | 3480 | 5088 |
| 665 | 20230927 | 091000 | 463721805 | 3480 | 3480 | 3480 | 3475 | 404 |
| 666 | 20230927 | 090900 | 462316510 | 3470 | 3465 | 3480 | 3460 | 2158 |
| 667 | 20230927 | 090800 | 454828785 | 3470 | 3480 | 3480 | 3460 | 3224 |
| 668 | 20230927 | 090700 | 443637735 | 3485 | 3450 | 3485 | 3450 | 4045 |
| 669 | 20230927 | 090600 | 429638270 | 3440 | 3435 | 3460 | 3435 | 7808 |
| 670 | 20230927 | 090500 | 402770950 | 3435 | 3430 | 3440 | 3430 | 5404 |
| 671 | 20230927 | 090400 | 384210375 | 3435 | 3435 | 3445 | 3420 | 10586 |
| 672 | 20230927 | 090300 | 347930545 | 3435 | 3450 | 3460 | 3425 | 11463 |
| 673 | 20230927 | 090200 | 308492895 | 3450 | 3465 | 3465 | 3440 | 9528 |
| 674 | 20230927 | 090100 | 275593360 | 3465 | 3490 | 3490 | 3420 | 29824 |
| 675 | 20230927 | 090000 | 172730730 | 3490 | 3585 | 3590 | 3490 | 48508 |