33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 200900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 33555 |
| 3 | 20230925 | 200800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20230925 | 200700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20230925 | 200600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20230925 | 200500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20230925 | 200400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20230925 | 200300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20230925 | 200200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20230925 | 200100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20230925 | 200000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20230925 | 195900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20230925 | 195800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20230925 | 195700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20230925 | 195600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20230925 | 195500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20230925 | 195400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20230925 | 195300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20230925 | 195200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20230925 | 195100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20230925 | 195000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20230925 | 194900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20230925 | 194800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20230925 | 194700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20230925 | 194600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20230925 | 194500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20230925 | 194400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20230925 | 194300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20230925 | 194200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20230925 | 194100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20230925 | 194000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20230925 | 193900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 33555 |
| 33 | 20230925 | 193800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20230925 | 193700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20230925 | 193600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20230925 | 193500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20230925 | 193400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20230925 | 193300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20230925 | 193200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20230925 | 193100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20230925 | 193000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20230925 | 192900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20230925 | 192800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20230925 | 192700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20230925 | 192600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20230925 | 192500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20230925 | 192400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20230925 | 192300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20230925 | 192200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20230925 | 192100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20230925 | 192000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20230925 | 191900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20230925 | 191800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20230925 | 191700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20230925 | 191600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20230925 | 191500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20230925 | 191400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20230925 | 191300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20230925 | 191200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20230925 | 191100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20230925 | 191000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20230925 | 190900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 33555 |
| 63 | 20230925 | 190800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20230925 | 190700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20230925 | 190600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20230925 | 190500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20230925 | 190400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20230925 | 190300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20230925 | 190200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20230925 | 190100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20230925 | 190000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20230925 | 185900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20230925 | 185800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20230925 | 185700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20230925 | 185600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20230925 | 185500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20230925 | 185400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20230925 | 185300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20230925 | 185200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20230925 | 185100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20230925 | 185000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20230925 | 184900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20230925 | 184800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20230925 | 184700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20230925 | 184600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20230925 | 184500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20230925 | 184400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20230925 | 184300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20230925 | 184200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20230925 | 184100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20230925 | 184000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20230925 | 183900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 33555 |
| 93 | 20230925 | 183800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20230925 | 183700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20230925 | 183600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20230925 | 183500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20230925 | 183400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20230925 | 183300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20230925 | 183200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20230925 | 183100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20230925 | 183000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20230925 | 182900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20230925 | 182800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20230925 | 182700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20230925 | 182600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20230925 | 182500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20230925 | 182400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20230925 | 182300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20230925 | 182200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20230925 | 182100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20230925 | 182000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20230925 | 181900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20230925 | 181800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20230925 | 181700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20230925 | 181600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20230925 | 181500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20230925 | 181400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20230925 | 181300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20230925 | 181200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20230925 | 181100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20230925 | 181000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20230925 | 180900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 33555 |
| 123 | 20230925 | 180800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20230925 | 180700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20230925 | 180600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20230925 | 180500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20230925 | 180400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20230925 | 180300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20230925 | 180200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20230925 | 180100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20230925 | 180000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20230925 | 175900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20230925 | 175800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20230925 | 175700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20230925 | 175600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20230925 | 175500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20230925 | 175400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20230925 | 175300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20230925 | 175200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20230925 | 175100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20230925 | 175000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20230925 | 174900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20230925 | 174800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20230925 | 174700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20230925 | 174600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20230925 | 174500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20230925 | 174400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20230925 | 174300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20230925 | 174200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20230925 | 174100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20230925 | 174000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20230925 | 173900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 33555 |
| 153 | 20230925 | 173800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20230925 | 173700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20230925 | 173600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20230925 | 173500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20230925 | 173400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20230925 | 173300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20230925 | 173200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20230925 | 173100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20230925 | 173000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20230925 | 172900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20230925 | 172800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20230925 | 172700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20230925 | 172600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20230925 | 172500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20230925 | 172400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20230925 | 172300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20230925 | 172200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20230925 | 172100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20230925 | 172000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20230925 | 171900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20230925 | 171800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20230925 | 171700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20230925 | 171600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20230925 | 171500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20230925 | 171400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20230925 | 171300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20230925 | 171200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20230925 | 171100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20230925 | 171000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20230925 | 170900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 33555 |
| 183 | 20230925 | 170800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20230925 | 170700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20230925 | 170600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20230925 | 170500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20230925 | 170400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20230925 | 170300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20230925 | 170200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20230925 | 170100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20230925 | 170000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20230925 | 165900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20230925 | 165800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20230925 | 165700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20230925 | 165600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20230925 | 165500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20230925 | 165400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20230925 | 165300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20230925 | 165200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20230925 | 165100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20230925 | 165000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20230925 | 164900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20230925 | 164800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20230925 | 164700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20230925 | 164600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20230925 | 164500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20230925 | 164400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20230925 | 164300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20230925 | 164200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20230925 | 164100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20230925 | 164000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20230925 | 163900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 33555 |
| 213 | 20230925 | 163800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20230925 | 163700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20230925 | 163600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20230925 | 163500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20230925 | 163400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20230925 | 163300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20230925 | 163200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20230925 | 163100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20230925 | 163000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20230925 | 162900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20230925 | 162800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20230925 | 162700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20230925 | 162600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20230925 | 162500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20230925 | 162400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20230925 | 162300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20230925 | 162200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20230925 | 162100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20230925 | 162000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20230925 | 161900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20230925 | 161800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20230925 | 161700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20230925 | 161600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20230925 | 161500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20230925 | 161400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20230925 | 161300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20230925 | 161200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20230925 | 161100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20230925 | 161000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20230925 | 160900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 33555 |
| 243 | 20230925 | 160800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20230925 | 160700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20230925 | 160600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20230925 | 160500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20230925 | 160400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20230925 | 160300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20230925 | 160200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20230925 | 160100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20230925 | 160000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20230925 | 155900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20230925 | 155800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20230925 | 155700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20230925 | 155600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20230925 | 155500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 257 | 20230925 | 155400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 258 | 20230925 | 155300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 259 | 20230925 | 155200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 260 | 20230925 | 155100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 261 | 20230925 | 155000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 262 | 20230925 | 154900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 263 | 20230925 | 154800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 264 | 20230925 | 154700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 265 | 20230925 | 154600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 266 | 20230925 | 154500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 267 | 20230925 | 154400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 268 | 20230925 | 154300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 269 | 20230925 | 154200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 270 | 20230925 | 154100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 271 | 20230925 | 154000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 272 | 20230925 | 153900 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 33555 |
| 273 | 20230925 | 153800 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20230925 | 153700 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 275 | 20230925 | 153600 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 276 | 20230925 | 153500 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20230925 | 153400 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20230925 | 153300 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 279 | 20230925 | 153200 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20230925 | 153100 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 281 | 20230925 | 153000 | 4488704940 | 3700 | 3700 | 3700 | 3700 | 33555 |
| 282 | 20230925 | 152900 | 4364551440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 283 | 20230925 | 152800 | 4364551440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 284 | 20230925 | 152700 | 4364551440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 285 | 20230925 | 152600 | 4364551440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 286 | 20230925 | 152500 | 4364551440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 287 | 20230925 | 152400 | 4364551440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 288 | 20230925 | 152300 | 4364551440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 289 | 20230925 | 152200 | 4364551440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 290 | 20230925 | 152100 | 4364551440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 291 | 20230925 | 152000 | 4364551440 | 3700 | 3700 | 3700 | 3700 | 0 |
| 292 | 20230925 | 151900 | 4364551440 | 3700 | 3695 | 3700 | 3690 | 4419 |
| 293 | 20230925 | 151800 | 4348212375 | 3695 | 3695 | 3705 | 3690 | 4179 |
| 294 | 20230925 | 151700 | 4332775140 | 3700 | 3695 | 3700 | 3695 | 1584 |
| 295 | 20230925 | 151600 | 4326920410 | 3695 | 3695 | 3700 | 3695 | 884 |
| 296 | 20230925 | 151500 | 4323653520 | 3700 | 3695 | 3705 | 3695 | 1250 |
| 297 | 20230925 | 151400 | 4319031350 | 3695 | 3700 | 3700 | 3695 | 4445 |
| 298 | 20230925 | 151300 | 4302604720 | 3700 | 3705 | 3705 | 3700 | 1832 |
| 299 | 20230925 | 151200 | 4295825440 | 3705 | 3700 | 3705 | 3700 | 865 |
| 300 | 20230925 | 151100 | 4292622230 | 3700 | 3700 | 3700 | 3700 | 1137 |
| 301 | 20230925 | 151000 | 4288415330 | 3700 | 3695 | 3705 | 3695 | 3495 |
| 302 | 20230925 | 150900 | 4275483550 | 3705 | 3695 | 3705 | 3695 | 6073 |
| 303 | 20230925 | 150800 | 4253018555 | 3700 | 3700 | 3700 | 3695 | 1181 |
| 304 | 20230925 | 150700 | 4248649355 | 3700 | 3700 | 3700 | 3690 | 1001 |
| 305 | 20230925 | 150600 | 4244955565 | 3690 | 3695 | 3700 | 3690 | 1875 |
| 306 | 20230925 | 150500 | 4238032520 | 3695 | 3695 | 3700 | 3695 | 1170 |
| 307 | 20230925 | 150400 | 4233709360 | 3695 | 3695 | 3695 | 3695 | 1275 |
| 308 | 20230925 | 150300 | 4228998235 | 3695 | 3695 | 3695 | 3695 | 662 |
| 309 | 20230925 | 150200 | 4226552145 | 3695 | 3705 | 3705 | 3695 | 3047 |
| 310 | 20230925 | 150100 | 4215282000 | 3705 | 3705 | 3705 | 3700 | 447 |
| 311 | 20230925 | 150000 | 4213627245 | 3705 | 3695 | 3705 | 3695 | 189 |
| 312 | 20230925 | 145900 | 4212928055 | 3700 | 3695 | 3700 | 3695 | 746 |
| 313 | 20230925 | 145800 | 4210170870 | 3720 | 3710 | 3720 | 3690 | 3397 |
| 314 | 20230925 | 145700 | 4197584630 | 3725 | 3710 | 3725 | 3710 | 2357 |
| 315 | 20230925 | 145600 | 4188809315 | 3720 | 3705 | 3720 | 3705 | 4015 |
| 316 | 20230925 | 145500 | 4173908825 | 3705 | 3700 | 3715 | 3680 | 7807 |
| 317 | 20230925 | 145400 | 4145099125 | 3700 | 3705 | 3705 | 3690 | 24335 |
| 318 | 20230925 | 145300 | 4055063050 | 3705 | 3725 | 3725 | 3705 | 20102 |
| 319 | 20230925 | 145200 | 3980497065 | 3720 | 3730 | 3730 | 3720 | 1650 |
| 320 | 20230925 | 145100 | 3974350955 | 3730 | 3730 | 3730 | 3730 | 177 |
| 321 | 20230925 | 145000 | 3973690745 | 3720 | 3715 | 3720 | 3715 | 6061 |
| 322 | 20230925 | 144900 | 3951166630 | 3725 | 3720 | 3725 | 3720 | 1338 |
| 323 | 20230925 | 144800 | 3946188905 | 3720 | 3720 | 3725 | 3720 | 7223 |
| 324 | 20230925 | 144700 | 3919315425 | 3730 | 3740 | 3740 | 3720 | 2398 |
| 325 | 20230925 | 144600 | 3910369610 | 3740 | 3735 | 3740 | 3735 | 1222 |
| 326 | 20230925 | 144500 | 3905802930 | 3735 | 3725 | 3735 | 3720 | 2243 |
| 327 | 20230925 | 144400 | 3897431620 | 3720 | 3725 | 3725 | 3720 | 468 |
| 328 | 20230925 | 144300 | 3895689385 | 3735 | 3725 | 3735 | 3720 | 3528 |
| 329 | 20230925 | 144200 | 3882552420 | 3730 | 3730 | 3735 | 3725 | 202 |
| 330 | 20230925 | 144100 | 3881798950 | 3730 | 3730 | 3730 | 3725 | 301 |
| 331 | 20230925 | 144000 | 3880676720 | 3730 | 3730 | 3730 | 3725 | 5840 |
| 332 | 20230925 | 143900 | 3858920095 | 3730 | 3740 | 3740 | 3730 | 1302 |
| 333 | 20230925 | 143800 | 3854062635 | 3730 | 3730 | 3730 | 3730 | 7198 |
| 334 | 20230925 | 143700 | 3827214095 | 3740 | 3730 | 3740 | 3730 | 297 |
| 335 | 20230925 | 143600 | 3826106275 | 3730 | 3735 | 3740 | 3730 | 1633 |
| 336 | 20230925 | 143500 | 3820013685 | 3730 | 3730 | 3730 | 3730 | 31 |
| 337 | 20230925 | 143400 | 3819898055 | 3735 | 3735 | 3735 | 3735 | 54 |
| 338 | 20230925 | 143300 | 3819696365 | 3730 | 3730 | 3730 | 3730 | 20 |
| 339 | 20230925 | 143200 | 3819621765 | 3730 | 3730 | 3730 | 3725 | 2843 |
| 340 | 20230925 | 143100 | 3809017380 | 3730 | 3735 | 3745 | 3730 | 614 |
| 341 | 20230925 | 143000 | 3806723665 | 3730 | 3730 | 3735 | 3730 | 5053 |
| 342 | 20230925 | 142900 | 3787875970 | 3735 | 3730 | 3735 | 3730 | 1555 |
| 343 | 20230925 | 142800 | 3782075815 | 3730 | 3735 | 3740 | 3730 | 3158 |
| 344 | 20230925 | 142700 | 3770281595 | 3735 | 3735 | 3735 | 3735 | 440 |
| 345 | 20230925 | 142600 | 3768638195 | 3735 | 3740 | 3740 | 3735 | 7555 |
| 346 | 20230925 | 142500 | 3740392905 | 3740 | 3740 | 3745 | 3740 | 351 |
| 347 | 20230925 | 142400 | 3739080115 | 3755 | 3745 | 3755 | 3745 | 2267 |
| 348 | 20230925 | 142300 | 3730590190 | 3750 | 3750 | 3755 | 3745 | 551 |
| 349 | 20230925 | 142200 | 3728524900 | 3750 | 3750 | 3750 | 3750 | 14 |
| 350 | 20230925 | 142100 | 3728472400 | 3750 | 3750 | 3750 | 3750 | 29 |
| 351 | 20230925 | 142000 | 3728363650 | 3750 | 3745 | 3750 | 3740 | 827 |
| 352 | 20230925 | 141900 | 3725269420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 353 | 20230925 | 141800 | 3725269420 | 3740 | 3740 | 3740 | 3740 | 22 |
| 354 | 20230925 | 141700 | 3725187140 | 3745 | 3745 | 3745 | 3745 | 629 |
| 355 | 20230925 | 141600 | 3722831535 | 3745 | 3745 | 3745 | 3745 | 0 |
| 356 | 20230925 | 141500 | 3722831535 | 3745 | 3745 | 3750 | 3745 | 385 |
| 357 | 20230925 | 141400 | 3721389515 | 3745 | 3750 | 3755 | 3745 | 133 |
| 358 | 20230925 | 141300 | 3720890270 | 3760 | 3760 | 3760 | 3760 | 1 |
| 359 | 20230925 | 141200 | 3720886510 | 3755 | 3745 | 3755 | 3745 | 2737 |
| 360 | 20230925 | 141100 | 3710616445 | 3745 | 3745 | 3745 | 3745 | 868 |
| 361 | 20230925 | 141000 | 3707365785 | 3745 | 3745 | 3750 | 3745 | 401 |
| 362 | 20230925 | 140900 | 3705862440 | 3745 | 3755 | 3755 | 3745 | 1300 |
| 363 | 20230925 | 140800 | 3700988190 | 3760 | 3760 | 3760 | 3760 | 85 |
| 364 | 20230925 | 140700 | 3700668590 | 3750 | 3750 | 3750 | 3750 | 2195 |
| 365 | 20230925 | 140600 | 3692437340 | 3750 | 3750 | 3750 | 3750 | 1371 |
| 366 | 20230925 | 140500 | 3687296090 | 3750 | 3750 | 3750 | 3750 | 28 |
| 367 | 20230925 | 140400 | 3687191090 | 3750 | 3750 | 3755 | 3750 | 634 |
| 368 | 20230925 | 140300 | 3684810695 | 3750 | 3755 | 3755 | 3750 | 311 |
| 369 | 20230925 | 140200 | 3683642895 | 3755 | 3755 | 3755 | 3755 | 40 |
| 370 | 20230925 | 140100 | 3683492695 | 3760 | 3760 | 3760 | 3760 | 0 |
| 371 | 20230925 | 140000 | 3683492695 | 3760 | 3760 | 3760 | 3760 | 0 |
| 372 | 20230925 | 135900 | 3683492695 | 3760 | 3760 | 3765 | 3760 | 1079 |
| 373 | 20230925 | 135800 | 3679435640 | 3760 | 3755 | 3760 | 3755 | 524 |
| 374 | 20230925 | 135700 | 3677465715 | 3755 | 3755 | 3755 | 3755 | 66 |
| 375 | 20230925 | 135600 | 3677217885 | 3745 | 3745 | 3745 | 3745 | 250 |
| 376 | 20230925 | 135500 | 3676281635 | 3745 | 3760 | 3760 | 3745 | 1192 |
| 377 | 20230925 | 135400 | 3671815565 | 3760 | 3745 | 3760 | 3745 | 4248 |
| 378 | 20230925 | 135300 | 3655868895 | 3745 | 3745 | 3745 | 3745 | 10 |
| 379 | 20230925 | 135200 | 3655831445 | 3745 | 3745 | 3745 | 3745 | 128 |
| 380 | 20230925 | 135100 | 3655352085 | 3745 | 3745 | 3745 | 3745 | 21 |
| 381 | 20230925 | 135000 | 3655273440 | 3735 | 3735 | 3745 | 3735 | 1104 |
| 382 | 20230925 | 134900 | 3651149990 | 3745 | 3745 | 3745 | 3745 | 50 |
| 383 | 20230925 | 134800 | 3650962740 | 3735 | 3735 | 3735 | 3730 | 525 |
| 384 | 20230925 | 134700 | 3649003060 | 3740 | 3740 | 3740 | 3740 | 0 |
| 385 | 20230925 | 134600 | 3649003060 | 3740 | 3740 | 3740 | 3740 | 31 |
| 386 | 20230925 | 134500 | 3648887120 | 3740 | 3750 | 3750 | 3735 | 1125 |
| 387 | 20230925 | 134400 | 3644680815 | 3755 | 3750 | 3755 | 3750 | 1100 |
| 388 | 20230925 | 134300 | 3640550565 | 3755 | 3755 | 3755 | 3755 | 11 |
| 389 | 20230925 | 134200 | 3640509260 | 3750 | 3745 | 3750 | 3745 | 1628 |
| 390 | 20230925 | 134100 | 3634404390 | 3745 | 3745 | 3750 | 3745 | 767 |
| 391 | 20230925 | 134000 | 3631529475 | 3745 | 3740 | 3745 | 3740 | 3145 |
| 392 | 20230925 | 133900 | 3619752175 | 3745 | 3745 | 3745 | 3745 | 25 |
| 393 | 20230925 | 133800 | 3619658550 | 3745 | 3745 | 3745 | 3745 | 31 |
| 394 | 20230925 | 133700 | 3619542455 | 3740 | 3740 | 3740 | 3740 | 0 |
| 395 | 20230925 | 133600 | 3619542455 | 3740 | 3740 | 3740 | 3740 | 6 |
| 396 | 20230925 | 133500 | 3619520015 | 3750 | 3750 | 3750 | 3740 | 84 |
| 397 | 20230925 | 133400 | 3619205735 | 3750 | 3750 | 3750 | 3735 | 1499 |
| 398 | 20230925 | 133300 | 3613599160 | 3750 | 3750 | 3750 | 3750 | 0 |
| 399 | 20230925 | 133200 | 3613599160 | 3750 | 3740 | 3750 | 3740 | 101 |
| 400 | 20230925 | 133100 | 3613220420 | 3750 | 3740 | 3750 | 3740 | 235 |
| 401 | 20230925 | 133000 | 3612340520 | 3750 | 3740 | 3750 | 3740 | 2068 |
| 402 | 20230925 | 132900 | 3604606175 | 3745 | 3750 | 3750 | 3745 | 714 |
| 403 | 20230925 | 132800 | 3601928700 | 3750 | 3750 | 3750 | 3745 | 1222 |
| 404 | 20230925 | 132700 | 3597346275 | 3750 | 3755 | 3755 | 3750 | 66 |
| 405 | 20230925 | 132600 | 3597098680 | 3755 | 3750 | 3755 | 3740 | 2048 |
| 406 | 20230925 | 132500 | 3589426140 | 3750 | 3745 | 3750 | 3745 | 284 |
| 407 | 20230925 | 132400 | 3588361275 | 3745 | 3745 | 3745 | 3735 | 116 |
| 408 | 20230925 | 132300 | 3587927305 | 3745 | 3745 | 3745 | 3745 | 5 |
| 409 | 20230925 | 132200 | 3587908580 | 3730 | 3735 | 3735 | 3730 | 1335 |
| 410 | 20230925 | 132100 | 3582928980 | 3730 | 3730 | 3730 | 3730 | 0 |
| 411 | 20230925 | 132000 | 3582928980 | 3730 | 3740 | 3740 | 3725 | 3548 |
| 412 | 20230925 | 131900 | 3569697785 | 3730 | 3730 | 3730 | 3730 | 874 |
| 413 | 20230925 | 131800 | 3566437765 | 3730 | 3730 | 3730 | 3730 | 101 |
| 414 | 20230925 | 131700 | 3566061035 | 3730 | 3730 | 3730 | 3730 | 0 |
| 415 | 20230925 | 131600 | 3566061035 | 3730 | 3735 | 3735 | 3730 | 1364 |
| 416 | 20230925 | 131500 | 3560973100 | 3735 | 3735 | 3735 | 3735 | 1132 |
| 417 | 20230925 | 131400 | 3556745080 | 3735 | 3735 | 3735 | 3735 | 1081 |
| 418 | 20230925 | 131300 | 3552707545 | 3735 | 3740 | 3740 | 3735 | 915 |
| 419 | 20230925 | 131200 | 3549287615 | 3750 | 3740 | 3750 | 3740 | 490 |
| 420 | 20230925 | 131100 | 3547453115 | 3740 | 3750 | 3750 | 3740 | 1127 |
| 421 | 20230925 | 131000 | 3543236995 | 3745 | 3745 | 3750 | 3745 | 3 |
| 422 | 20230925 | 130900 | 3543225755 | 3750 | 3745 | 3750 | 3740 | 35 |
| 423 | 20230925 | 130800 | 3543094530 | 3745 | 3750 | 3750 | 3745 | 44 |
| 424 | 20230925 | 130700 | 3542929700 | 3745 | 3745 | 3750 | 3745 | 2857 |
| 425 | 20230925 | 130600 | 3532230210 | 3760 | 3745 | 3760 | 3740 | 1193 |
| 426 | 20230925 | 130500 | 3527757930 | 3745 | 3745 | 3745 | 3745 | 1518 |
| 427 | 20230925 | 130400 | 3522073020 | 3750 | 3755 | 3755 | 3745 | 554 |
| 428 | 20230925 | 130300 | 3519997755 | 3750 | 3750 | 3750 | 3750 | 1158 |
| 429 | 20230925 | 130200 | 3515655255 | 3750 | 3750 | 3750 | 3750 | 1 |
| 430 | 20230925 | 130100 | 3515651505 | 3750 | 3750 | 3750 | 3750 | 2151 |
| 431 | 20230925 | 130000 | 3507585255 | 3750 | 3760 | 3760 | 3750 | 321 |
| 432 | 20230925 | 125900 | 3506381495 | 3755 | 3750 | 3755 | 3750 | 7 |
| 433 | 20230925 | 125800 | 3506355235 | 3775 | 3755 | 3775 | 3745 | 10027 |
| 434 | 20230925 | 125700 | 3468688340 | 3755 | 3755 | 3765 | 3755 | 44 |
| 435 | 20230925 | 125600 | 3468522740 | 3750 | 3755 | 3755 | 3750 | 266 |
| 436 | 20230925 | 125500 | 3467523915 | 3765 | 3765 | 3765 | 3765 | 132 |
| 437 | 20230925 | 125400 | 3467026935 | 3765 | 3760 | 3765 | 3760 | 499 |
| 438 | 20230925 | 125300 | 3465148350 | 3765 | 3760 | 3765 | 3745 | 2061 |
| 439 | 20230925 | 125200 | 3457408630 | 3760 | 3765 | 3765 | 3760 | 131 |
| 440 | 20230925 | 125100 | 3456916065 | 3765 | 3765 | 3765 | 3765 | 316 |
| 441 | 20230925 | 125000 | 3455726325 | 3765 | 3750 | 3765 | 3750 | 575 |
| 442 | 20230925 | 124900 | 3453562110 | 3745 | 3760 | 3760 | 3745 | 5636 |
| 443 | 20230925 | 124800 | 3432411225 | 3760 | 3765 | 3765 | 3760 | 1428 |
| 444 | 20230925 | 124700 | 3427036885 | 3765 | 3765 | 3770 | 3765 | 971 |
| 445 | 20230925 | 124600 | 3423381065 | 3775 | 3765 | 3775 | 3765 | 2854 |
| 446 | 20230925 | 124500 | 3412626580 | 3765 | 3765 | 3765 | 3760 | 1568 |
| 447 | 20230925 | 124400 | 3406728445 | 3765 | 3755 | 3770 | 3755 | 10867 |
| 448 | 20230925 | 124300 | 3365852050 | 3755 | 3740 | 3755 | 3740 | 1707 |
| 449 | 20230925 | 124200 | 3359461090 | 3745 | 3745 | 3745 | 3745 | 203 |
| 450 | 20230925 | 124100 | 3358700855 | 3750 | 3750 | 3750 | 3750 | 10 |
| 451 | 20230925 | 124000 | 3358663355 | 3750 | 3750 | 3750 | 3750 | 300 |
| 452 | 20230925 | 123900 | 3357538355 | 3750 | 3750 | 3750 | 3750 | 1530 |
| 453 | 20230925 | 123800 | 3351800855 | 3745 | 3740 | 3750 | 3740 | 652 |
| 454 | 20230925 | 123700 | 3349357205 | 3750 | 3745 | 3750 | 3740 | 363 |
| 455 | 20230925 | 123600 | 3347999480 | 3755 | 3755 | 3755 | 3735 | 8193 |
| 456 | 20230925 | 123500 | 3317335015 | 3740 | 3740 | 3740 | 3740 | 1434 |
| 457 | 20230925 | 123400 | 3311971855 | 3740 | 3740 | 3740 | 3740 | 1089 |
| 458 | 20230925 | 123300 | 3307898995 | 3740 | 3740 | 3740 | 3740 | 204 |
| 459 | 20230925 | 123200 | 3307136035 | 3740 | 3745 | 3745 | 3740 | 151 |
| 460 | 20230925 | 123100 | 3306571290 | 3750 | 3750 | 3750 | 3750 | 276 |
| 461 | 20230925 | 123000 | 3305536290 | 3745 | 3745 | 3745 | 3745 | 763 |
| 462 | 20230925 | 122900 | 3302678855 | 3745 | 3745 | 3745 | 3745 | 16 |
| 463 | 20230925 | 122800 | 3302618935 | 3725 | 3725 | 3725 | 3725 | 0 |
| 464 | 20230925 | 122700 | 3302618935 | 3725 | 3740 | 3740 | 3725 | 4377 |
| 465 | 20230925 | 122600 | 3286281355 | 3740 | 3740 | 3740 | 3740 | 200 |
| 466 | 20230925 | 122500 | 3285533355 | 3740 | 3745 | 3745 | 3740 | 769 |
| 467 | 20230925 | 122400 | 3282655095 | 3745 | 3745 | 3745 | 3740 | 483 |
| 468 | 20230925 | 122300 | 3280847760 | 3745 | 3750 | 3750 | 3745 | 259 |
| 469 | 20230925 | 122200 | 3279877435 | 3750 | 3750 | 3750 | 3745 | 217 |
| 470 | 20230925 | 122100 | 3279063710 | 3745 | 3745 | 3745 | 3745 | 288 |
| 471 | 20230925 | 122000 | 3277985150 | 3745 | 3745 | 3755 | 3745 | 504 |
| 472 | 20230925 | 121900 | 3276097640 | 3745 | 3745 | 3745 | 3745 | 929 |
| 473 | 20230925 | 121800 | 3272618535 | 3745 | 3745 | 3755 | 3745 | 386 |
| 474 | 20230925 | 121700 | 3271172955 | 3745 | 3755 | 3755 | 3745 | 2553 |
| 475 | 20230925 | 121600 | 3261600530 | 3755 | 3740 | 3755 | 3740 | 196 |
| 476 | 20230925 | 121500 | 3260867475 | 3740 | 3750 | 3760 | 3740 | 2741 |
| 477 | 20230925 | 121400 | 3250570615 | 3750 | 3750 | 3750 | 3750 | 16 |
| 478 | 20230925 | 121300 | 3250510615 | 3750 | 3750 | 3750 | 3750 | 390 |
| 479 | 20230925 | 121200 | 3249048115 | 3750 | 3750 | 3750 | 3750 | 28 |
| 480 | 20230925 | 121100 | 3248943115 | 3730 | 3730 | 3730 | 3730 | 4 |
| 481 | 20230925 | 121000 | 3248928195 | 3735 | 3730 | 3735 | 3730 | 85 |
| 482 | 20230925 | 120900 | 3248611120 | 3730 | 3730 | 3730 | 3730 | 0 |
| 483 | 20230925 | 120800 | 3248611120 | 3730 | 3730 | 3730 | 3730 | 50 |
| 484 | 20230925 | 120700 | 3248424620 | 3730 | 3740 | 3745 | 3730 | 3471 |
| 485 | 20230925 | 120600 | 3235447280 | 3740 | 3740 | 3740 | 3740 | 2416 |
| 486 | 20230925 | 120500 | 3226411440 | 3730 | 3725 | 3730 | 3725 | 258 |
| 487 | 20230925 | 120400 | 3225450100 | 3725 | 3730 | 3730 | 3725 | 7081 |
| 488 | 20230925 | 120300 | 3199038470 | 3725 | 3730 | 3730 | 3725 | 3769 |
| 489 | 20230925 | 120200 | 3184983765 | 3730 | 3730 | 3730 | 3730 | 269 |
| 490 | 20230925 | 120100 | 3183980395 | 3725 | 3730 | 3730 | 3725 | 979 |
| 491 | 20230925 | 120000 | 3180330170 | 3730 | 3730 | 3740 | 3730 | 761 |
| 492 | 20230925 | 115900 | 3177491630 | 3740 | 3730 | 3740 | 3730 | 525 |
| 493 | 20230925 | 115800 | 3175528140 | 3730 | 3745 | 3745 | 3730 | 607 |
| 494 | 20230925 | 115700 | 3173255840 | 3730 | 3730 | 3745 | 3730 | 63 |
| 495 | 20230925 | 115600 | 3173019935 | 3725 | 3725 | 3730 | 3725 | 173 |
| 496 | 20230925 | 115500 | 3172374965 | 3740 | 3740 | 3740 | 3725 | 237 |
| 497 | 20230925 | 115400 | 3171491975 | 3735 | 3735 | 3735 | 3730 | 2234 |
| 498 | 20230925 | 115300 | 3163154960 | 3735 | 3735 | 3735 | 3735 | 1301 |
| 499 | 20230925 | 115200 | 3158295725 | 3735 | 3740 | 3740 | 3735 | 610 |
| 500 | 20230925 | 115100 | 3156014330 | 3740 | 3745 | 3745 | 3740 | 1623 |
| 501 | 20230925 | 115000 | 3149940465 | 3745 | 3745 | 3750 | 3745 | 842 |
| 502 | 20230925 | 114900 | 3146782980 | 3750 | 3750 | 3755 | 3750 | 674 |
| 503 | 20230925 | 114800 | 3144252975 | 3755 | 3750 | 3755 | 3750 | 739 |
| 504 | 20230925 | 114700 | 3141478640 | 3745 | 3740 | 3745 | 3740 | 201 |
| 505 | 20230925 | 114600 | 3140725900 | 3745 | 3740 | 3745 | 3740 | 331 |
| 506 | 20230925 | 114500 | 3139486310 | 3740 | 3740 | 3745 | 3740 | 372 |
| 507 | 20230925 | 114400 | 3138094980 | 3740 | 3740 | 3745 | 3740 | 70 |
| 508 | 20230925 | 114300 | 3137833105 | 3740 | 3740 | 3740 | 3740 | 2067 |
| 509 | 20230925 | 114200 | 3130102525 | 3745 | 3750 | 3750 | 3745 | 621 |
| 510 | 20230925 | 114100 | 3127775590 | 3745 | 3755 | 3755 | 3745 | 691 |
| 511 | 20230925 | 114000 | 3125183035 | 3750 | 3740 | 3755 | 3735 | 2026 |
| 512 | 20230925 | 113900 | 3117593795 | 3735 | 3735 | 3745 | 3735 | 1721 |
| 513 | 20230925 | 113800 | 3111153430 | 3735 | 3730 | 3735 | 3730 | 122 |
| 514 | 20230925 | 113700 | 3110697810 | 3745 | 3730 | 3745 | 3730 | 8 |
| 515 | 20230925 | 113600 | 3110667880 | 3745 | 3735 | 3745 | 3730 | 1079 |
| 516 | 20230925 | 113500 | 3106642085 | 3735 | 3735 | 3735 | 3735 | 1 |
| 517 | 20230925 | 113400 | 3106638350 | 3730 | 3730 | 3730 | 3730 | 3 |
| 518 | 20230925 | 113300 | 3106627160 | 3730 | 3730 | 3740 | 3730 | 1548 |
| 519 | 20230925 | 113200 | 3100847620 | 3730 | 3740 | 3745 | 3730 | 1425 |
| 520 | 20230925 | 113100 | 3095524780 | 3740 | 3740 | 3740 | 3740 | 25 |
| 521 | 20230925 | 113000 | 3095431280 | 3740 | 3735 | 3740 | 3725 | 1455 |
| 522 | 20230925 | 112900 | 3089997540 | 3730 | 3730 | 3740 | 3730 | 711 |
| 523 | 20230925 | 112800 | 3087344510 | 3730 | 3740 | 3740 | 3730 | 402 |
| 524 | 20230925 | 112700 | 3085844030 | 3745 | 3720 | 3745 | 3720 | 485 |
| 525 | 20230925 | 112600 | 3084039715 | 3720 | 3730 | 3735 | 3715 | 10983 |
| 526 | 20230925 | 112500 | 3043140075 | 3730 | 3730 | 3730 | 3730 | 1320 |
| 527 | 20230925 | 112400 | 3038216475 | 3730 | 3730 | 3735 | 3730 | 344 |
| 528 | 20230925 | 112300 | 3036933320 | 3735 | 3735 | 3735 | 3725 | 6013 |
| 529 | 20230925 | 112200 | 3014503620 | 3750 | 3735 | 3750 | 3735 | 441 |
| 530 | 20230925 | 112100 | 3012854650 | 3735 | 3740 | 3740 | 3735 | 2534 |
| 531 | 20230925 | 112000 | 3003382830 | 3740 | 3745 | 3750 | 3740 | 950 |
| 532 | 20230925 | 111900 | 2999825530 | 3750 | 3750 | 3755 | 3750 | 606 |
| 533 | 20230925 | 111800 | 2997553025 | 3750 | 3750 | 3755 | 3750 | 1849 |
| 534 | 20230925 | 111700 | 2990619270 | 3755 | 3750 | 3755 | 3745 | 480 |
| 535 | 20230925 | 111600 | 2988819635 | 3745 | 3750 | 3750 | 3745 | 4197 |
| 536 | 20230925 | 111500 | 2973085965 | 3755 | 3750 | 3755 | 3750 | 103 |
| 537 | 20230925 | 111400 | 2972699705 | 3755 | 3740 | 3755 | 3740 | 1276 |
| 538 | 20230925 | 111300 | 2967915840 | 3750 | 3750 | 3750 | 3750 | 110 |
| 539 | 20230925 | 111200 | 2967503340 | 3755 | 3755 | 3755 | 3740 | 573 |
| 540 | 20230925 | 111100 | 2965352425 | 3740 | 3735 | 3755 | 3735 | 2815 |
| 541 | 20230925 | 111000 | 2954809955 | 3735 | 3735 | 3745 | 3735 | 190 |
| 542 | 20230925 | 110900 | 2954100145 | 3735 | 3730 | 3735 | 3730 | 1233 |
| 543 | 20230925 | 110800 | 2949495460 | 3730 | 3735 | 3735 | 3730 | 54 |
| 544 | 20230925 | 110700 | 2949294015 | 3735 | 3740 | 3740 | 3735 | 3909 |
| 545 | 20230925 | 110600 | 2934680115 | 3750 | 3740 | 3755 | 3740 | 107 |
| 546 | 20230925 | 110500 | 2934278410 | 3740 | 3750 | 3755 | 3740 | 4300 |
| 547 | 20230925 | 110400 | 2918159585 | 3750 | 3745 | 3750 | 3740 | 2069 |
| 548 | 20230925 | 110300 | 2910402815 | 3740 | 3730 | 3745 | 3730 | 7302 |
| 549 | 20230925 | 110200 | 2883094825 | 3730 | 3720 | 3730 | 3720 | 8938 |
| 550 | 20230925 | 110100 | 2849760770 | 3720 | 3715 | 3725 | 3715 | 404 |
| 551 | 20230925 | 110000 | 2848257710 | 3715 | 3715 | 3725 | 3715 | 2329 |
| 552 | 20230925 | 105900 | 2839595440 | 3715 | 3720 | 3720 | 3715 | 1157 |
| 553 | 20230925 | 105800 | 2835294875 | 3720 | 3725 | 3725 | 3720 | 30 |
| 554 | 20230925 | 105700 | 2835183135 | 3720 | 3720 | 3725 | 3720 | 849 |
| 555 | 20230925 | 105600 | 2832024850 | 3720 | 3710 | 3720 | 3710 | 1391 |
| 556 | 20230925 | 105500 | 2826859445 | 3705 | 3720 | 3720 | 3705 | 8786 |
| 557 | 20230925 | 105400 | 2794269595 | 3720 | 3715 | 3720 | 3715 | 366 |
| 558 | 20230925 | 105300 | 2792909130 | 3720 | 3725 | 3725 | 3720 | 1447 |
| 559 | 20230925 | 105200 | 2787526135 | 3725 | 3730 | 3730 | 3725 | 622 |
| 560 | 20230925 | 105100 | 2785206195 | 3730 | 3720 | 3730 | 3720 | 3939 |
| 561 | 20230925 | 105000 | 2770535265 | 3715 | 3730 | 3730 | 3715 | 3773 |
| 562 | 20230925 | 104900 | 2756509265 | 3730 | 3725 | 3730 | 3725 | 2211 |
| 563 | 20230925 | 104800 | 2748267010 | 3725 | 3735 | 3740 | 3725 | 8362 |
| 564 | 20230925 | 104700 | 2717080055 | 3735 | 3735 | 3740 | 3735 | 3005 |
| 565 | 20230925 | 104600 | 2705854725 | 3735 | 3745 | 3745 | 3735 | 2057 |
| 566 | 20230925 | 104500 | 2698161225 | 3745 | 3750 | 3750 | 3745 | 2681 |
| 567 | 20230925 | 104400 | 2688120205 | 3750 | 3750 | 3750 | 3745 | 944 |
| 568 | 20230925 | 104300 | 2684580255 | 3750 | 3755 | 3755 | 3750 | 2929 |
| 569 | 20230925 | 104200 | 2673596450 | 3755 | 3755 | 3755 | 3750 | 5030 |
| 570 | 20230925 | 104100 | 2654725565 | 3755 | 3750 | 3755 | 3745 | 1253 |
| 571 | 20230925 | 104000 | 2650026330 | 3750 | 3745 | 3750 | 3745 | 1254 |
| 572 | 20230925 | 103900 | 2645328460 | 3745 | 3750 | 3750 | 3745 | 98 |
| 573 | 20230925 | 103800 | 2644961070 | 3750 | 3755 | 3755 | 3745 | 2818 |
| 574 | 20230925 | 103700 | 2634394025 | 3750 | 3750 | 3750 | 3745 | 1689 |
| 575 | 20230925 | 103600 | 2628060325 | 3760 | 3750 | 3760 | 3750 | 758 |
| 576 | 20230925 | 103500 | 2625215035 | 3750 | 3755 | 3760 | 3750 | 764 |
| 577 | 20230925 | 103400 | 2622346265 | 3760 | 3750 | 3760 | 3750 | 1406 |
| 578 | 20230925 | 103300 | 2617068075 | 3740 | 3740 | 3750 | 3735 | 1895 |
| 579 | 20230925 | 103200 | 2609974145 | 3735 | 3740 | 3740 | 3735 | 274 |
| 580 | 20230925 | 103100 | 2608950575 | 3735 | 3735 | 3735 | 3735 | 776 |
| 581 | 20230925 | 103000 | 2606052215 | 3735 | 3735 | 3735 | 3730 | 2387 |
| 582 | 20230925 | 102900 | 2597139485 | 3740 | 3740 | 3740 | 3735 | 743 |
| 583 | 20230925 | 102800 | 2594363815 | 3735 | 3750 | 3750 | 3735 | 1714 |
| 584 | 20230925 | 102700 | 2587950315 | 3755 | 3750 | 3755 | 3740 | 5215 |
| 585 | 20230925 | 102600 | 2568399900 | 3750 | 3750 | 3750 | 3735 | 3850 |
| 586 | 20230925 | 102500 | 2553996310 | 3750 | 3740 | 3750 | 3735 | 2458 |
| 587 | 20230925 | 102400 | 2544792100 | 3730 | 3730 | 3740 | 3700 | 23933 |
| 588 | 20230925 | 102300 | 2455919090 | 3725 | 3740 | 3745 | 3725 | 4756 |
| 589 | 20230925 | 102200 | 2438151845 | 3740 | 3750 | 3750 | 3740 | 2341 |
| 590 | 20230925 | 102100 | 2429382635 | 3755 | 3750 | 3760 | 3750 | 2873 |
| 591 | 20230925 | 102000 | 2418588505 | 3750 | 3750 | 3755 | 3745 | 1445 |
| 592 | 20230925 | 101900 | 2413173630 | 3750 | 3745 | 3750 | 3745 | 804 |
| 593 | 20230925 | 101800 | 2410158760 | 3745 | 3745 | 3750 | 3745 | 1080 |
| 594 | 20230925 | 101700 | 2406113230 | 3745 | 3750 | 3750 | 3745 | 6465 |
| 595 | 20230925 | 101600 | 2381871500 | 3750 | 3735 | 3750 | 3730 | 3041 |
| 596 | 20230925 | 101500 | 2370515280 | 3735 | 3735 | 3760 | 3735 | 5697 |
| 597 | 20230925 | 101400 | 2349229860 | 3740 | 3770 | 3770 | 3725 | 23971 |
| 598 | 20230925 | 101300 | 2259546695 | 3760 | 3770 | 3770 | 3755 | 4188 |
| 599 | 20230925 | 101200 | 2243798050 | 3765 | 3770 | 3770 | 3765 | 1696 |
| 600 | 20230925 | 101100 | 2237409280 | 3770 | 3770 | 3770 | 3770 | 1027 |
| 601 | 20230925 | 101000 | 2233537490 | 3770 | 3760 | 3770 | 3760 | 945 |
| 602 | 20230925 | 100900 | 2229980020 | 3760 | 3770 | 3770 | 3760 | 1330 |
| 603 | 20230925 | 100800 | 2224978205 | 3760 | 3760 | 3770 | 3760 | 3256 |
| 604 | 20230925 | 100700 | 2212735565 | 3755 | 3770 | 3770 | 3755 | 12165 |
| 605 | 20230925 | 100600 | 2167013810 | 3770 | 3775 | 3775 | 3770 | 3686 |
| 606 | 20230925 | 100500 | 2153111920 | 3770 | 3780 | 3780 | 3765 | 4580 |
| 607 | 20230925 | 100400 | 2135849075 | 3775 | 3770 | 3780 | 3770 | 212 |
| 608 | 20230925 | 100300 | 2135049805 | 3770 | 3775 | 3785 | 3765 | 4604 |
| 609 | 20230925 | 100200 | 2117692990 | 3765 | 3775 | 3780 | 3765 | 4257 |
| 610 | 20230925 | 100100 | 2101648010 | 3775 | 3785 | 3785 | 3775 | 422 |
| 611 | 20230925 | 100000 | 2100054950 | 3770 | 3790 | 3790 | 3770 | 3266 |
| 612 | 20230925 | 095900 | 2087720420 | 3780 | 3790 | 3800 | 3780 | 5967 |
| 613 | 20230925 | 095800 | 2065141660 | 3785 | 3790 | 3800 | 3780 | 2884 |
| 614 | 20230925 | 095700 | 2054207420 | 3790 | 3790 | 3795 | 3765 | 24974 |
| 615 | 20230925 | 095600 | 1959849765 | 3795 | 3800 | 3800 | 3795 | 3349 |
| 616 | 20230925 | 095500 | 1947138810 | 3800 | 3800 | 3805 | 3800 | 1981 |
| 617 | 20230925 | 095400 | 1939610960 | 3805 | 3810 | 3810 | 3795 | 3676 |
| 618 | 20230925 | 095300 | 1925626675 | 3815 | 3810 | 3815 | 3805 | 1381 |
| 619 | 20230925 | 095200 | 1920367550 | 3810 | 3805 | 3810 | 3800 | 3920 |
| 620 | 20230925 | 095100 | 1905464875 | 3800 | 3805 | 3805 | 3800 | 216 |
| 621 | 20230925 | 095000 | 1904643320 | 3805 | 3815 | 3815 | 3805 | 1661 |
| 622 | 20230925 | 094900 | 1898315410 | 3815 | 3805 | 3815 | 3805 | 487 |
| 623 | 20230925 | 094800 | 1896458630 | 3800 | 3800 | 3810 | 3800 | 556 |
| 624 | 20230925 | 094700 | 1894345820 | 3800 | 3800 | 3810 | 3800 | 1788 |
| 625 | 20230925 | 094600 | 1887537160 | 3795 | 3790 | 3815 | 3785 | 12275 |
| 626 | 20230925 | 094500 | 1840945095 | 3790 | 3790 | 3800 | 3790 | 3601 |
| 627 | 20230925 | 094400 | 1827281720 | 3790 | 3810 | 3810 | 3790 | 41951 |
| 628 | 20230925 | 094300 | 1667795900 | 3810 | 3825 | 3830 | 3805 | 24904 |
| 629 | 20230925 | 094200 | 1572795880 | 3830 | 3835 | 3835 | 3825 | 2321 |
| 630 | 20230925 | 094100 | 1563907145 | 3835 | 3830 | 3845 | 3830 | 368 |
| 631 | 20230925 | 094000 | 1562496095 | 3825 | 3835 | 3835 | 3825 | 5761 |
| 632 | 20230925 | 093900 | 1540428755 | 3830 | 3835 | 3835 | 3830 | 2637 |
| 633 | 20230925 | 093800 | 1530323440 | 3835 | 3855 | 3860 | 3835 | 1264 |
| 634 | 20230925 | 093700 | 1525465190 | 3870 | 3830 | 3885 | 3830 | 4213 |
| 635 | 20230925 | 093600 | 1509286945 | 3840 | 3830 | 3840 | 3825 | 10327 |
| 636 | 20230925 | 093500 | 1469750010 | 3830 | 3850 | 3860 | 3830 | 8022 |
| 637 | 20230925 | 093400 | 1438948135 | 3860 | 3850 | 3870 | 3850 | 7996 |
| 638 | 20230925 | 093300 | 1408054480 | 3850 | 3825 | 3855 | 3825 | 10894 |
| 639 | 20230925 | 093200 | 1366256380 | 3825 | 3855 | 3860 | 3825 | 24402 |
| 640 | 20230925 | 093100 | 1272452970 | 3860 | 3855 | 3865 | 3840 | 8035 |
| 641 | 20230925 | 093000 | 1241499895 | 3845 | 3900 | 3905 | 3845 | 52101 |
| 642 | 20230925 | 092900 | 1039980915 | 3900 | 3910 | 3920 | 3895 | 24690 |
| 643 | 20230925 | 092800 | 943598315 | 3915 | 3930 | 3930 | 3915 | 5885 |
| 644 | 20230925 | 092700 | 920514060 | 3940 | 3925 | 3940 | 3925 | 4176 |
| 645 | 20230925 | 092600 | 904086580 | 3925 | 3935 | 3945 | 3925 | 6156 |
| 646 | 20230925 | 092500 | 879874855 | 3935 | 3950 | 3950 | 3935 | 6987 |
| 647 | 20230925 | 092400 | 852335850 | 3950 | 3965 | 3965 | 3950 | 5832 |
| 648 | 20230925 | 092300 | 829281395 | 3965 | 3970 | 3970 | 3960 | 405 |
| 649 | 20230925 | 092200 | 827675440 | 3960 | 3965 | 3970 | 3960 | 2978 |
| 650 | 20230925 | 092100 | 815881410 | 3970 | 3960 | 3970 | 3960 | 1415 |
| 651 | 20230925 | 092000 | 810266160 | 3970 | 3960 | 3970 | 3960 | 1310 |
| 652 | 20230925 | 091900 | 805072410 | 3960 | 3970 | 3970 | 3955 | 3003 |
| 653 | 20230925 | 091800 | 793168540 | 3970 | 3980 | 3980 | 3970 | 1223 |
| 654 | 20230925 | 091700 | 788311370 | 3980 | 3970 | 3990 | 3965 | 9436 |
| 655 | 20230925 | 091600 | 750828555 | 3970 | 3960 | 3975 | 3960 | 5318 |
| 656 | 20230925 | 091500 | 729744710 | 3945 | 3950 | 3960 | 3935 | 4446 |
| 657 | 20230925 | 091400 | 712218265 | 3950 | 3950 | 3965 | 3950 | 7072 |
| 658 | 20230925 | 091300 | 684251400 | 3960 | 3955 | 3965 | 3950 | 4616 |
| 659 | 20230925 | 091200 | 665993820 | 3955 | 3935 | 3955 | 3935 | 2841 |
| 660 | 20230925 | 091100 | 654787480 | 3945 | 3935 | 3945 | 3920 | 6854 |
| 661 | 20230925 | 091000 | 627831310 | 3920 | 3935 | 3940 | 3915 | 13864 |
| 662 | 20230925 | 090900 | 573394040 | 3935 | 3935 | 3940 | 3935 | 1094 |
| 663 | 20230925 | 090800 | 569087085 | 3935 | 3945 | 3950 | 3935 | 1620 |
| 664 | 20230925 | 090700 | 562706475 | 3945 | 3935 | 3950 | 3930 | 1853 |
| 665 | 20230925 | 090600 | 555406590 | 3930 | 3930 | 3945 | 3925 | 6248 |
| 666 | 20230925 | 090500 | 530860235 | 3930 | 3925 | 3945 | 3925 | 3758 |
| 667 | 20230925 | 090400 | 516087725 | 3930 | 3950 | 3965 | 3930 | 8854 |
| 668 | 20230925 | 090300 | 481158080 | 3950 | 3950 | 3970 | 3910 | 16504 |
| 669 | 20230925 | 090200 | 416152970 | 3950 | 3930 | 3960 | 3930 | 9251 |
| 670 | 20230925 | 090100 | 379678785 | 3920 | 3955 | 3955 | 3905 | 41132 |
| 671 | 20230925 | 090000 | 218752370 | 3955 | 3960 | 4025 | 3915 | 55063 |