33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 201300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 7736 |
| 3 | 20230926 | 201200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20230926 | 201100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20230926 | 201000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20230926 | 200900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20230926 | 200800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20230926 | 200700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20230926 | 200600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20230926 | 200500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20230926 | 200400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20230926 | 200300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20230926 | 200200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20230926 | 200100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20230926 | 200000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20230926 | 195900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20230926 | 195800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20230926 | 195700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20230926 | 195600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20230926 | 195500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20230926 | 195400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20230926 | 195300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20230926 | 195200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20230926 | 195100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20230926 | 195000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20230926 | 194900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20230926 | 194800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20230926 | 194700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20230926 | 194600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20230926 | 194500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20230926 | 194400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20230926 | 194300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 7736 |
| 33 | 20230926 | 194200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20230926 | 194100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20230926 | 194000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20230926 | 193900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20230926 | 193800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20230926 | 193700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20230926 | 193600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20230926 | 193500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20230926 | 193400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20230926 | 193300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20230926 | 193200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20230926 | 193100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20230926 | 193000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20230926 | 192900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20230926 | 192800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20230926 | 192700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20230926 | 192600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20230926 | 192500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20230926 | 192400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20230926 | 192300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20230926 | 192200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20230926 | 192100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20230926 | 192000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20230926 | 191900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20230926 | 191800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20230926 | 191700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20230926 | 191600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20230926 | 191500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20230926 | 191400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20230926 | 191300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 7736 |
| 63 | 20230926 | 191200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20230926 | 191100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20230926 | 191000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20230926 | 190900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20230926 | 190800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20230926 | 190700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20230926 | 190600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20230926 | 190500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20230926 | 190400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20230926 | 190300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20230926 | 190200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20230926 | 190100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20230926 | 190000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20230926 | 185900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20230926 | 185800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20230926 | 185700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20230926 | 185600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20230926 | 185500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20230926 | 185400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20230926 | 185300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20230926 | 185200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20230926 | 185100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20230926 | 185000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20230926 | 184900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20230926 | 184800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20230926 | 184700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20230926 | 184600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20230926 | 184500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20230926 | 184400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20230926 | 184300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 7736 |
| 93 | 20230926 | 184200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20230926 | 184100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20230926 | 184000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20230926 | 183900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20230926 | 183800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20230926 | 183700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20230926 | 183600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20230926 | 183500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20230926 | 183400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20230926 | 183300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20230926 | 183200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20230926 | 183100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20230926 | 183000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20230926 | 182900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20230926 | 182800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20230926 | 182700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20230926 | 182600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20230926 | 182500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20230926 | 182400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20230926 | 182300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20230926 | 182200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20230926 | 182100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20230926 | 182000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20230926 | 181900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20230926 | 181800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20230926 | 181700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20230926 | 181600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20230926 | 181500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20230926 | 181400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20230926 | 181300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 7736 |
| 123 | 20230926 | 181200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20230926 | 181100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20230926 | 181000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20230926 | 180900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20230926 | 180800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20230926 | 180700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20230926 | 180600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20230926 | 180500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20230926 | 180400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20230926 | 180300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20230926 | 180200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20230926 | 180100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20230926 | 180000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20230926 | 175900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20230926 | 175800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20230926 | 175700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20230926 | 175600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20230926 | 175500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20230926 | 175400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20230926 | 175300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20230926 | 175200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20230926 | 175100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20230926 | 175000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20230926 | 174900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20230926 | 174800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20230926 | 174700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20230926 | 174600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20230926 | 174500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20230926 | 174400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20230926 | 174300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 7736 |
| 153 | 20230926 | 174200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20230926 | 174100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20230926 | 174000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20230926 | 173900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20230926 | 173800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20230926 | 173700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20230926 | 173600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20230926 | 173500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20230926 | 173400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20230926 | 173300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20230926 | 173200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20230926 | 173100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20230926 | 173000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20230926 | 172900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20230926 | 172800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20230926 | 172700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20230926 | 172600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20230926 | 172500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20230926 | 172400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20230926 | 172300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20230926 | 172200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20230926 | 172100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20230926 | 172000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20230926 | 171900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20230926 | 171800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20230926 | 171700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20230926 | 171600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20230926 | 171500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20230926 | 171400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20230926 | 171300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 7736 |
| 183 | 20230926 | 171200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20230926 | 171100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20230926 | 171000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20230926 | 170900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20230926 | 170800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20230926 | 170700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20230926 | 170600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20230926 | 170500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20230926 | 170400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20230926 | 170300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20230926 | 170200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20230926 | 170100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20230926 | 170000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20230926 | 165900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20230926 | 165800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20230926 | 165700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20230926 | 165600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20230926 | 165500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20230926 | 165400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20230926 | 165300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20230926 | 165200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20230926 | 165100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20230926 | 165000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20230926 | 164900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20230926 | 164800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20230926 | 164700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20230926 | 164600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20230926 | 164500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20230926 | 164400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20230926 | 164300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 7736 |
| 213 | 20230926 | 164200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20230926 | 164100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20230926 | 164000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20230926 | 163900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20230926 | 163800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20230926 | 163700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20230926 | 163600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20230926 | 163500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20230926 | 163400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20230926 | 163300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20230926 | 163200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20230926 | 163100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20230926 | 163000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20230926 | 162900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20230926 | 162800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20230926 | 162700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20230926 | 162600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20230926 | 162500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20230926 | 162400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20230926 | 162300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20230926 | 162200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20230926 | 162100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20230926 | 162000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20230926 | 161900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20230926 | 161800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20230926 | 161700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20230926 | 161600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20230926 | 161500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20230926 | 161400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 242 | 20230926 | 161300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 7736 |
| 243 | 20230926 | 161200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 244 | 20230926 | 161100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20230926 | 161000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 246 | 20230926 | 160900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20230926 | 160800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20230926 | 160700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20230926 | 160600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 250 | 20230926 | 160500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 251 | 20230926 | 160400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 252 | 20230926 | 160300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 253 | 20230926 | 160200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 254 | 20230926 | 160100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20230926 | 160000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 256 | 20230926 | 155900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 257 | 20230926 | 155800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 258 | 20230926 | 155700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 259 | 20230926 | 155600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 260 | 20230926 | 155500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 261 | 20230926 | 155400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 262 | 20230926 | 155300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 263 | 20230926 | 155200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 264 | 20230926 | 155100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 265 | 20230926 | 155000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 266 | 20230926 | 154900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 267 | 20230926 | 154800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 268 | 20230926 | 154700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 269 | 20230926 | 154600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 270 | 20230926 | 154500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 271 | 20230926 | 154400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 272 | 20230926 | 154300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 7736 |
| 273 | 20230926 | 154200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 274 | 20230926 | 154100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 275 | 20230926 | 154000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 276 | 20230926 | 153900 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 277 | 20230926 | 153800 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 278 | 20230926 | 153700 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 279 | 20230926 | 153600 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 280 | 20230926 | 153500 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 281 | 20230926 | 153400 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 282 | 20230926 | 153300 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 283 | 20230926 | 153200 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 284 | 20230926 | 153100 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 0 |
| 285 | 20230926 | 153000 | 1678524415 | 3830 | 3830 | 3830 | 3830 | 7736 |
| 286 | 20230926 | 152900 | 1648895535 | 3830 | 3830 | 3830 | 3830 | 0 |
| 287 | 20230926 | 152800 | 1648895535 | 3830 | 3830 | 3830 | 3830 | 0 |
| 288 | 20230926 | 152700 | 1648895535 | 3830 | 3830 | 3830 | 3830 | 0 |
| 289 | 20230926 | 152600 | 1648895535 | 3830 | 3830 | 3830 | 3830 | 0 |
| 290 | 20230926 | 152500 | 1648895535 | 3830 | 3830 | 3830 | 3830 | 0 |
| 291 | 20230926 | 152400 | 1648895535 | 3830 | 3830 | 3830 | 3830 | 0 |
| 292 | 20230926 | 152300 | 1648895535 | 3830 | 3830 | 3830 | 3830 | 0 |
| 293 | 20230926 | 152200 | 1648895535 | 3830 | 3830 | 3830 | 3830 | 0 |
| 294 | 20230926 | 152100 | 1648895535 | 3830 | 3830 | 3830 | 3830 | 0 |
| 295 | 20230926 | 152000 | 1648895535 | 3830 | 3830 | 3830 | 3830 | 0 |
| 296 | 20230926 | 151900 | 1648895535 | 3830 | 3820 | 3830 | 3820 | 2056 |
| 297 | 20230926 | 151800 | 1641037555 | 3820 | 3790 | 3820 | 3780 | 3552 |
| 298 | 20230926 | 151700 | 1627569620 | 3780 | 3780 | 3785 | 3780 | 1404 |
| 299 | 20230926 | 151600 | 1622262235 | 3785 | 3780 | 3785 | 3770 | 1484 |
| 300 | 20230926 | 151500 | 1616645495 | 3785 | 3780 | 3785 | 3765 | 2787 |
| 301 | 20230926 | 151400 | 1606132620 | 3790 | 3795 | 3795 | 3780 | 2597 |
| 302 | 20230926 | 151300 | 1596286440 | 3800 | 3800 | 3800 | 3795 | 311 |
| 303 | 20230926 | 151200 | 1595106070 | 3800 | 3805 | 3805 | 3795 | 1436 |
| 304 | 20230926 | 151100 | 1589648945 | 3810 | 3810 | 3810 | 3810 | 0 |
| 305 | 20230926 | 151000 | 1589648945 | 3810 | 3815 | 3815 | 3800 | 1527 |
| 306 | 20230926 | 150900 | 1583836550 | 3815 | 3820 | 3830 | 3815 | 914 |
| 307 | 20230926 | 150800 | 1580346525 | 3835 | 3835 | 3835 | 3810 | 654 |
| 308 | 20230926 | 150700 | 1577849655 | 3830 | 3835 | 3840 | 3825 | 178 |
| 309 | 20230926 | 150600 | 1577168210 | 3840 | 3840 | 3840 | 3840 | 0 |
| 310 | 20230926 | 150500 | 1577168210 | 3840 | 3825 | 3840 | 3825 | 52 |
| 311 | 20230926 | 150400 | 1576969225 | 3830 | 3810 | 3830 | 3810 | 1303 |
| 312 | 20230926 | 150300 | 1571982405 | 3810 | 3820 | 3820 | 3800 | 446 |
| 313 | 20230926 | 150200 | 1570282915 | 3805 | 3805 | 3805 | 3805 | 17 |
| 314 | 20230926 | 150100 | 1570218230 | 3820 | 3815 | 3820 | 3810 | 7 |
| 315 | 20230926 | 150000 | 1570191510 | 3820 | 3825 | 3830 | 3810 | 234 |
| 316 | 20230926 | 145900 | 1569297725 | 3810 | 3825 | 3825 | 3810 | 15 |
| 317 | 20230926 | 145800 | 1569240425 | 3825 | 3810 | 3825 | 3810 | 310 |
| 318 | 20230926 | 145700 | 1568055635 | 3790 | 3810 | 3810 | 3790 | 33 |
| 319 | 20230926 | 145600 | 1567930095 | 3810 | 3780 | 3810 | 3780 | 549 |
| 320 | 20230926 | 145500 | 1565848590 | 3790 | 3780 | 3790 | 3780 | 377 |
| 321 | 20230926 | 145400 | 1564423020 | 3780 | 3790 | 3790 | 3780 | 233 |
| 322 | 20230926 | 145300 | 1563542250 | 3790 | 3790 | 3790 | 3780 | 4 |
| 323 | 20230926 | 145200 | 1563527100 | 3780 | 3795 | 3795 | 3780 | 307 |
| 324 | 20230926 | 145100 | 1562363730 | 3795 | 3785 | 3795 | 3785 | 1396 |
| 325 | 20230926 | 145000 | 1557072735 | 3790 | 3785 | 3790 | 3750 | 1805 |
| 326 | 20230926 | 144900 | 1550260525 | 3750 | 3800 | 3800 | 3750 | 5297 |
| 327 | 20230926 | 144800 | 1530274370 | 3800 | 3820 | 3820 | 3800 | 1517 |
| 328 | 20230926 | 144700 | 1524503160 | 3820 | 3820 | 3820 | 3810 | 1035 |
| 329 | 20230926 | 144600 | 1520556650 | 3815 | 3815 | 3825 | 3815 | 984 |
| 330 | 20230926 | 144500 | 1516802660 | 3815 | 3815 | 3815 | 3815 | 176 |
| 331 | 20230926 | 144400 | 1516131220 | 3815 | 3810 | 3815 | 3810 | 252 |
| 332 | 20230926 | 144300 | 1515170840 | 3815 | 3815 | 3815 | 3815 | 48 |
| 333 | 20230926 | 144200 | 1514987720 | 3815 | 3810 | 3815 | 3810 | 232 |
| 334 | 20230926 | 144100 | 1514102645 | 3810 | 3815 | 3815 | 3810 | 1013 |
| 335 | 20230926 | 144000 | 1510239795 | 3815 | 3830 | 3830 | 3815 | 1112 |
| 336 | 20230926 | 143900 | 1505994030 | 3830 | 3830 | 3830 | 3830 | 4 |
| 337 | 20230926 | 143800 | 1505978710 | 3830 | 3830 | 3830 | 3830 | 8 |
| 338 | 20230926 | 143700 | 1505948070 | 3830 | 3830 | 3830 | 3825 | 337 |
| 339 | 20230926 | 143600 | 1504659010 | 3830 | 3820 | 3830 | 3815 | 372 |
| 340 | 20230926 | 143500 | 1503237835 | 3830 | 3825 | 3830 | 3820 | 637 |
| 341 | 20230926 | 143400 | 1500803135 | 3830 | 3830 | 3830 | 3830 | 293 |
| 342 | 20230926 | 143300 | 1499680945 | 3815 | 3835 | 3835 | 3815 | 1930 |
| 343 | 20230926 | 143200 | 1492312695 | 3835 | 3840 | 3840 | 3835 | 5 |
| 344 | 20230926 | 143100 | 1492293505 | 3840 | 3830 | 3840 | 3815 | 1716 |
| 345 | 20230926 | 143000 | 1485739615 | 3830 | 3835 | 3840 | 3830 | 200 |
| 346 | 20230926 | 142900 | 1484972850 | 3835 | 3835 | 3835 | 3835 | 23 |
| 347 | 20230926 | 142800 | 1484884645 | 3835 | 3830 | 3835 | 3820 | 327 |
| 348 | 20230926 | 142700 | 1483633930 | 3830 | 3820 | 3830 | 3820 | 655 |
| 349 | 20230926 | 142600 | 1481129040 | 3825 | 3830 | 3830 | 3820 | 2081 |
| 350 | 20230926 | 142500 | 1473173290 | 3835 | 3840 | 3840 | 3835 | 405 |
| 351 | 20230926 | 142400 | 1471620080 | 3840 | 3840 | 3845 | 3835 | 139 |
| 352 | 20230926 | 142300 | 1471086895 | 3845 | 3855 | 3855 | 3840 | 498 |
| 353 | 20230926 | 142200 | 1469172245 | 3855 | 3855 | 3855 | 3855 | 8 |
| 354 | 20230926 | 142100 | 1469141405 | 3855 | 3855 | 3855 | 3845 | 83 |
| 355 | 20230926 | 142000 | 1468821520 | 3855 | 3845 | 3860 | 3845 | 293 |
| 356 | 20230926 | 141900 | 1467691420 | 3845 | 3845 | 3845 | 3840 | 949 |
| 357 | 20230926 | 141800 | 1464045405 | 3845 | 3845 | 3845 | 3840 | 16 |
| 358 | 20230926 | 141700 | 1463983930 | 3830 | 3825 | 3830 | 3820 | 1680 |
| 359 | 20230926 | 141600 | 1457557265 | 3825 | 3830 | 3830 | 3820 | 1604 |
| 360 | 20230926 | 141500 | 1451429920 | 3830 | 3830 | 3830 | 3820 | 328 |
| 361 | 20230926 | 141400 | 1450176875 | 3825 | 3830 | 3830 | 3825 | 162 |
| 362 | 20230926 | 141300 | 1449557160 | 3830 | 3825 | 3830 | 3825 | 1145 |
| 363 | 20230926 | 141200 | 1445176810 | 3825 | 3830 | 3830 | 3825 | 135 |
| 364 | 20230926 | 141100 | 1444660320 | 3840 | 3855 | 3860 | 3820 | 2151 |
| 365 | 20230926 | 141000 | 1436405515 | 3855 | 3855 | 3860 | 3855 | 270 |
| 366 | 20230926 | 140900 | 1435363775 | 3860 | 3855 | 3860 | 3850 | 709 |
| 367 | 20230926 | 140800 | 1432629265 | 3860 | 3865 | 3865 | 3860 | 234 |
| 368 | 20230926 | 140700 | 1431724860 | 3865 | 3860 | 3865 | 3850 | 822 |
| 369 | 20230926 | 140600 | 1428554110 | 3860 | 3850 | 3860 | 3850 | 823 |
| 370 | 20230926 | 140500 | 1425377775 | 3865 | 3860 | 3865 | 3860 | 943 |
| 371 | 20230926 | 140400 | 1421737785 | 3860 | 3855 | 3860 | 3845 | 264 |
| 372 | 20230926 | 140300 | 1420720865 | 3855 | 3850 | 3855 | 3850 | 337 |
| 373 | 20230926 | 140200 | 1419423150 | 3850 | 3845 | 3850 | 3845 | 242 |
| 374 | 20230926 | 140100 | 1418492640 | 3845 | 3865 | 3865 | 3845 | 211 |
| 375 | 20230926 | 140000 | 1417681205 | 3865 | 3865 | 3865 | 3840 | 419 |
| 376 | 20230926 | 135900 | 1416068105 | 3850 | 3870 | 3870 | 3850 | 48 |
| 377 | 20230926 | 135800 | 1415882525 | 3870 | 3845 | 3875 | 3835 | 1315 |
| 378 | 20230926 | 135700 | 1410830350 | 3845 | 3870 | 3885 | 3845 | 2369 |
| 379 | 20230926 | 135600 | 1401693250 | 3870 | 3880 | 3885 | 3870 | 7253 |
| 380 | 20230926 | 135500 | 1373541995 | 3880 | 3880 | 3885 | 3880 | 390 |
| 381 | 20230926 | 135400 | 1372028790 | 3875 | 3885 | 3885 | 3875 | 87 |
| 382 | 20230926 | 135300 | 1371691090 | 3885 | 3880 | 3885 | 3880 | 81 |
| 383 | 20230926 | 135200 | 1371376805 | 3875 | 3875 | 3875 | 3875 | 397 |
| 384 | 20230926 | 135100 | 1369838430 | 3880 | 3885 | 3885 | 3880 | 141 |
| 385 | 20230926 | 135000 | 1369291150 | 3885 | 3875 | 3885 | 3870 | 1777 |
| 386 | 20230926 | 134900 | 1362410140 | 3885 | 3885 | 3885 | 3875 | 86 |
| 387 | 20230926 | 134800 | 1362076260 | 3885 | 3875 | 3885 | 3875 | 873 |
| 388 | 20230926 | 134700 | 1358691675 | 3885 | 3875 | 3885 | 3875 | 489 |
| 389 | 20230926 | 134600 | 1356793220 | 3875 | 3870 | 3885 | 3870 | 783 |
| 390 | 20230926 | 134500 | 1353756710 | 3870 | 3850 | 3870 | 3850 | 1537 |
| 391 | 20230926 | 134400 | 1347824595 | 3855 | 3855 | 3855 | 3855 | 43 |
| 392 | 20230926 | 134300 | 1347658830 | 3845 | 3855 | 3855 | 3845 | 58 |
| 393 | 20230926 | 134200 | 1347435750 | 3855 | 3855 | 3855 | 3845 | 11 |
| 394 | 20230926 | 134100 | 1347393365 | 3850 | 3850 | 3850 | 3850 | 166 |
| 395 | 20230926 | 134000 | 1346754265 | 3850 | 3850 | 3850 | 3850 | 9 |
| 396 | 20230926 | 133900 | 1346719615 | 3850 | 3855 | 3855 | 3840 | 224 |
| 397 | 20230926 | 133800 | 1345856400 | 3855 | 3855 | 3860 | 3855 | 94 |
| 398 | 20230926 | 133700 | 1345493870 | 3855 | 3850 | 3855 | 3830 | 1561 |
| 399 | 20230926 | 133600 | 1339512405 | 3850 | 3855 | 3855 | 3850 | 1373 |
| 400 | 20230926 | 133500 | 1334226350 | 3855 | 3850 | 3860 | 3850 | 394 |
| 401 | 20230926 | 133400 | 1332709225 | 3850 | 3825 | 3850 | 3825 | 1632 |
| 402 | 20230926 | 133300 | 1326455765 | 3825 | 3820 | 3825 | 3815 | 367 |
| 403 | 20230926 | 133200 | 1325055420 | 3820 | 3820 | 3830 | 3815 | 767 |
| 404 | 20230926 | 133100 | 1322124590 | 3820 | 3825 | 3825 | 3820 | 192 |
| 405 | 20230926 | 133000 | 1321390855 | 3825 | 3825 | 3825 | 3825 | 4 |
| 406 | 20230926 | 132900 | 1321375555 | 3810 | 3825 | 3825 | 3810 | 848 |
| 407 | 20230926 | 132800 | 1318141525 | 3825 | 3830 | 3830 | 3825 | 156 |
| 408 | 20230926 | 132700 | 1317544350 | 3825 | 3820 | 3825 | 3810 | 63 |
| 409 | 20230926 | 132600 | 1317304245 | 3805 | 3820 | 3820 | 3805 | 1042 |
| 410 | 20230926 | 132500 | 1313333165 | 3815 | 3820 | 3820 | 3810 | 1006 |
| 411 | 20230926 | 132400 | 1309491805 | 3820 | 3830 | 3830 | 3820 | 784 |
| 412 | 20230926 | 132300 | 1306494080 | 3835 | 3845 | 3845 | 3835 | 1104 |
| 413 | 20230926 | 132200 | 1302253805 | 3840 | 3830 | 3840 | 3810 | 3097 |
| 414 | 20230926 | 132100 | 1290412160 | 3830 | 3830 | 3835 | 3815 | 2542 |
| 415 | 20230926 | 132000 | 1280693675 | 3825 | 3825 | 3825 | 3825 | 567 |
| 416 | 20230926 | 131900 | 1278524900 | 3825 | 3845 | 3845 | 3825 | 123 |
| 417 | 20230926 | 131800 | 1278054285 | 3850 | 3855 | 3855 | 3825 | 962 |
| 418 | 20230926 | 131700 | 1274371565 | 3860 | 3870 | 3870 | 3815 | 3855 |
| 419 | 20230926 | 131600 | 1259564120 | 3875 | 3890 | 3890 | 3870 | 1025 |
| 420 | 20230926 | 131500 | 1255590760 | 3890 | 3890 | 3890 | 3880 | 2773 |
| 421 | 20230926 | 131400 | 1244804060 | 3890 | 3860 | 3890 | 3855 | 4465 |
| 422 | 20230926 | 131300 | 1227492935 | 3860 | 3885 | 3885 | 3850 | 2650 |
| 423 | 20230926 | 131200 | 1217244755 | 3890 | 3920 | 3925 | 3890 | 8664 |
| 424 | 20230926 | 131100 | 1183447140 | 3920 | 3925 | 3925 | 3920 | 719 |
| 425 | 20230926 | 131000 | 1180625165 | 3925 | 3930 | 3930 | 3915 | 469 |
| 426 | 20230926 | 130900 | 1178783320 | 3930 | 3915 | 3930 | 3915 | 707 |
| 427 | 20230926 | 130800 | 1176011770 | 3915 | 3925 | 3925 | 3915 | 1112 |
| 428 | 20230926 | 130700 | 1171650270 | 3925 | 3925 | 3930 | 3910 | 1846 |
| 429 | 20230926 | 130600 | 1164412485 | 3925 | 3920 | 3930 | 3920 | 5086 |
| 430 | 20230926 | 130500 | 1144451285 | 3920 | 3910 | 3930 | 3910 | 3916 |
| 431 | 20230926 | 130400 | 1129111535 | 3905 | 3935 | 3935 | 3905 | 4570 |
| 432 | 20230926 | 130300 | 1111195765 | 3925 | 3935 | 3940 | 3925 | 2347 |
| 433 | 20230926 | 130200 | 1101968935 | 3935 | 3950 | 3950 | 3935 | 615 |
| 434 | 20230926 | 130100 | 1099546475 | 3935 | 3945 | 3950 | 3930 | 975 |
| 435 | 20230926 | 130000 | 1095699920 | 3945 | 3940 | 3945 | 3925 | 2647 |
| 436 | 20230926 | 125900 | 1085289960 | 3945 | 3935 | 3945 | 3925 | 3585 |
| 437 | 20230926 | 125800 | 1071198870 | 3940 | 3945 | 3955 | 3940 | 3715 |
| 438 | 20230926 | 125700 | 1056529825 | 3945 | 3935 | 3945 | 3935 | 1262 |
| 439 | 20230926 | 125600 | 1051558630 | 3940 | 3945 | 3945 | 3930 | 2050 |
| 440 | 20230926 | 125500 | 1043486615 | 3945 | 3950 | 3950 | 3930 | 1216 |
| 441 | 20230926 | 125400 | 1038698570 | 3950 | 3940 | 3950 | 3935 | 3349 |
| 442 | 20230926 | 125300 | 1025487470 | 3945 | 3945 | 3955 | 3935 | 3375 |
| 443 | 20230926 | 125200 | 1012179040 | 3945 | 3910 | 3955 | 3910 | 7278 |
| 444 | 20230926 | 125100 | 983516625 | 3910 | 3905 | 3915 | 3900 | 1141 |
| 445 | 20230926 | 125000 | 979057000 | 3910 | 3910 | 3915 | 3900 | 3105 |
| 446 | 20230926 | 124900 | 966934535 | 3905 | 3915 | 3920 | 3890 | 6403 |
| 447 | 20230926 | 124800 | 941937200 | 3920 | 3925 | 3960 | 3900 | 30675 |
| 448 | 20230926 | 124700 | 821294775 | 3925 | 3875 | 3930 | 3875 | 17344 |
| 449 | 20230926 | 124600 | 753593725 | 3875 | 3880 | 3880 | 3875 | 1243 |
| 450 | 20230926 | 124500 | 748772705 | 3880 | 3860 | 3880 | 3860 | 560 |
| 451 | 20230926 | 124400 | 746603255 | 3855 | 3845 | 3855 | 3845 | 87 |
| 452 | 20230926 | 124300 | 746268170 | 3855 | 3855 | 3855 | 3855 | 368 |
| 453 | 20230926 | 124200 | 744849530 | 3855 | 3830 | 3855 | 3830 | 57 |
| 454 | 20230926 | 124100 | 744631195 | 3830 | 3855 | 3860 | 3830 | 1541 |
| 455 | 20230926 | 124000 | 738718595 | 3855 | 3870 | 3870 | 3855 | 2852 |
| 456 | 20230926 | 123900 | 727714550 | 3870 | 3870 | 3870 | 3865 | 377 |
| 457 | 20230926 | 123800 | 726256460 | 3870 | 3880 | 3880 | 3865 | 274 |
| 458 | 20230926 | 123700 | 725196120 | 3870 | 3890 | 3890 | 3870 | 614 |
| 459 | 20230926 | 123600 | 722817835 | 3890 | 3890 | 3895 | 3870 | 3978 |
| 460 | 20230926 | 123500 | 707343185 | 3890 | 3880 | 3890 | 3875 | 1802 |
| 461 | 20230926 | 123400 | 700340560 | 3875 | 3880 | 3890 | 3855 | 3136 |
| 462 | 20230926 | 123300 | 688184265 | 3885 | 3875 | 3885 | 3840 | 5140 |
| 463 | 20230926 | 123200 | 668290820 | 3880 | 3860 | 3880 | 3860 | 5032 |
| 464 | 20230926 | 123100 | 648811155 | 3855 | 3850 | 3855 | 3835 | 2992 |
| 465 | 20230926 | 123000 | 637291230 | 3850 | 3820 | 3850 | 3820 | 1172 |
| 466 | 20230926 | 122900 | 632795980 | 3815 | 3820 | 3820 | 3815 | 852 |
| 467 | 20230926 | 122800 | 629542340 | 3820 | 3815 | 3820 | 3810 | 481 |
| 468 | 20230926 | 122700 | 627705120 | 3810 | 3800 | 3810 | 3790 | 121 |
| 469 | 20230926 | 122600 | 627244440 | 3805 | 3805 | 3805 | 3805 | 54 |
| 470 | 20230926 | 122500 | 627038970 | 3800 | 3805 | 3805 | 3800 | 27 |
| 471 | 20230926 | 122400 | 626936340 | 3805 | 3805 | 3805 | 3805 | 1 |
| 472 | 20230926 | 122300 | 626932535 | 3795 | 3795 | 3795 | 3795 | 324 |
| 473 | 20230926 | 122200 | 625702955 | 3795 | 3800 | 3800 | 3795 | 62 |
| 474 | 20230926 | 122100 | 625467405 | 3800 | 3800 | 3800 | 3800 | 70 |
| 475 | 20230926 | 122000 | 625201405 | 3805 | 3810 | 3810 | 3805 | 133 |
| 476 | 20230926 | 121900 | 624695070 | 3810 | 3810 | 3810 | 3810 | 56 |
| 477 | 20230926 | 121800 | 624481710 | 3810 | 3805 | 3810 | 3805 | 21 |
| 478 | 20230926 | 121700 | 624401800 | 3810 | 3810 | 3810 | 3810 | 1 |
| 479 | 20230926 | 121600 | 624397990 | 3800 | 3805 | 3805 | 3800 | 160 |
| 480 | 20230926 | 121500 | 623789440 | 3800 | 3795 | 3800 | 3795 | 187 |
| 481 | 20230926 | 121400 | 623078855 | 3800 | 3795 | 3800 | 3795 | 173 |
| 482 | 20230926 | 121300 | 622422315 | 3800 | 3800 | 3800 | 3800 | 166 |
| 483 | 20230926 | 121200 | 621791515 | 3800 | 3805 | 3805 | 3800 | 84 |
| 484 | 20230926 | 121100 | 621471960 | 3800 | 3825 | 3825 | 3800 | 1592 |
| 485 | 20230926 | 121000 | 615419255 | 3810 | 3825 | 3825 | 3810 | 1517 |
| 486 | 20230926 | 120900 | 609635890 | 3825 | 3825 | 3825 | 3825 | 50 |
| 487 | 20230926 | 120800 | 609444640 | 3830 | 3825 | 3830 | 3800 | 907 |
| 488 | 20230926 | 120700 | 605992005 | 3820 | 3820 | 3825 | 3820 | 352 |
| 489 | 20230926 | 120600 | 604646015 | 3820 | 3815 | 3820 | 3815 | 141 |
| 490 | 20230926 | 120500 | 604107895 | 3805 | 3820 | 3820 | 3805 | 2 |
| 491 | 20230926 | 120400 | 604100270 | 3805 | 3825 | 3825 | 3800 | 876 |
| 492 | 20230926 | 120300 | 600764410 | 3830 | 3830 | 3830 | 3830 | 283 |
| 493 | 20230926 | 120200 | 599680520 | 3830 | 3840 | 3840 | 3830 | 664 |
| 494 | 20230926 | 120100 | 597132375 | 3840 | 3825 | 3845 | 3825 | 2117 |
| 495 | 20230926 | 120000 | 589007315 | 3825 | 3825 | 3825 | 3825 | 37 |
| 496 | 20230926 | 115900 | 588865790 | 3825 | 3830 | 3830 | 3825 | 305 |
| 497 | 20230926 | 115800 | 587697915 | 3835 | 3820 | 3835 | 3815 | 674 |
| 498 | 20230926 | 115700 | 585124730 | 3815 | 3830 | 3830 | 3815 | 57 |
| 499 | 20230926 | 115600 | 584907120 | 3830 | 3830 | 3830 | 3830 | 205 |
| 500 | 20230926 | 115500 | 584121970 | 3830 | 3830 | 3830 | 3825 | 958 |
| 501 | 20230926 | 115400 | 580454605 | 3830 | 3805 | 3830 | 3805 | 3163 |
| 502 | 20230926 | 115300 | 568365745 | 3810 | 3815 | 3815 | 3810 | 49 |
| 503 | 20230926 | 115200 | 568178855 | 3815 | 3815 | 3815 | 3815 | 22 |
| 504 | 20230926 | 115100 | 568094925 | 3810 | 3805 | 3815 | 3805 | 32 |
| 505 | 20230926 | 115000 | 567972980 | 3810 | 3810 | 3815 | 3810 | 183 |
| 506 | 20230926 | 114900 | 567275175 | 3805 | 3805 | 3805 | 3805 | 34 |
| 507 | 20230926 | 114800 | 567145805 | 3795 | 3805 | 3805 | 3795 | 41 |
| 508 | 20230926 | 114700 | 566989810 | 3805 | 3805 | 3805 | 3805 | 2 |
| 509 | 20230926 | 114600 | 566982200 | 3805 | 3805 | 3805 | 3805 | 46 |
| 510 | 20230926 | 114500 | 566807170 | 3805 | 3805 | 3805 | 3805 | 1 |
| 511 | 20230926 | 114400 | 566803365 | 3790 | 3805 | 3805 | 3790 | 483 |
| 512 | 20230926 | 114300 | 564971290 | 3805 | 3810 | 3815 | 3805 | 98 |
| 513 | 20230926 | 114200 | 564597910 | 3805 | 3810 | 3810 | 3805 | 222 |
| 514 | 20230926 | 114100 | 563752910 | 3810 | 3810 | 3810 | 3810 | 143 |
| 515 | 20230926 | 114000 | 563208080 | 3795 | 3790 | 3810 | 3790 | 4305 |
| 516 | 20230926 | 113900 | 546850895 | 3790 | 3790 | 3790 | 3790 | 172 |
| 517 | 20230926 | 113800 | 546199015 | 3785 | 3790 | 3790 | 3785 | 1424 |
| 518 | 20230926 | 113700 | 540802130 | 3790 | 3790 | 3790 | 3790 | 46 |
| 519 | 20230926 | 113600 | 540627790 | 3790 | 3780 | 3790 | 3775 | 294 |
| 520 | 20230926 | 113500 | 539516265 | 3790 | 3790 | 3790 | 3790 | 0 |
| 521 | 20230926 | 113400 | 539516265 | 3790 | 3785 | 3790 | 3785 | 55 |
| 522 | 20230926 | 113300 | 539307840 | 3785 | 3775 | 3785 | 3775 | 1555 |
| 523 | 20230926 | 113200 | 533428280 | 3785 | 3780 | 3785 | 3780 | 637 |
| 524 | 20230926 | 113100 | 531018470 | 3780 | 3775 | 3780 | 3770 | 2078 |
| 525 | 20230926 | 113000 | 523168080 | 3775 | 3760 | 3775 | 3760 | 4780 |
| 526 | 20230926 | 112900 | 505185675 | 3760 | 3735 | 3765 | 3735 | 4454 |
| 527 | 20230926 | 112800 | 488480500 | 3735 | 3735 | 3735 | 3735 | 12 |
| 528 | 20230926 | 112700 | 488435680 | 3735 | 3735 | 3735 | 3735 | 42 |
| 529 | 20230926 | 112600 | 488278810 | 3730 | 3710 | 3730 | 3710 | 153 |
| 530 | 20230926 | 112500 | 487708140 | 3730 | 3720 | 3730 | 3720 | 3691 |
| 531 | 20230926 | 112400 | 473941110 | 3710 | 3700 | 3710 | 3700 | 1516 |
| 532 | 20230926 | 112300 | 468321540 | 3695 | 3695 | 3695 | 3695 | 27 |
| 533 | 20230926 | 112200 | 468221775 | 3695 | 3695 | 3695 | 3695 | 12 |
| 534 | 20230926 | 112100 | 468177435 | 3695 | 3695 | 3695 | 3695 | 11 |
| 535 | 20230926 | 112000 | 468136790 | 3695 | 3695 | 3695 | 3695 | 314 |
| 536 | 20230926 | 111900 | 466976560 | 3695 | 3695 | 3695 | 3695 | 1 |
| 537 | 20230926 | 111800 | 466972865 | 3675 | 3690 | 3695 | 3675 | 64 |
| 538 | 20230926 | 111700 | 466737185 | 3675 | 3675 | 3675 | 3675 | 1 |
| 539 | 20230926 | 111600 | 466733510 | 3675 | 3700 | 3700 | 3675 | 8 |
| 540 | 20230926 | 111500 | 466703960 | 3705 | 3705 | 3705 | 3705 | 0 |
| 541 | 20230926 | 111400 | 466703960 | 3705 | 3705 | 3705 | 3705 | 300 |
| 542 | 20230926 | 111300 | 465592460 | 3705 | 3695 | 3705 | 3670 | 2362 |
| 543 | 20230926 | 111200 | 456886630 | 3695 | 3680 | 3695 | 3680 | 41 |
| 544 | 20230926 | 111100 | 456735735 | 3665 | 3665 | 3665 | 3665 | 0 |
| 545 | 20230926 | 111000 | 456735735 | 3665 | 3695 | 3695 | 3665 | 920 |
| 546 | 20230926 | 110900 | 453359385 | 3695 | 3675 | 3695 | 3675 | 161 |
| 547 | 20230926 | 110800 | 452767690 | 3700 | 3690 | 3700 | 3685 | 1335 |
| 548 | 20230926 | 110700 | 447837060 | 3705 | 3695 | 3705 | 3695 | 330 |
| 549 | 20230926 | 110600 | 446617300 | 3695 | 3695 | 3695 | 3695 | 46 |
| 550 | 20230926 | 110500 | 446447330 | 3700 | 3700 | 3700 | 3700 | 41 |
| 551 | 20230926 | 110400 | 446295630 | 3705 | 3705 | 3705 | 3705 | 14 |
| 552 | 20230926 | 110300 | 446243760 | 3690 | 3705 | 3705 | 3690 | 70 |
| 553 | 20230926 | 110200 | 445985310 | 3705 | 3705 | 3705 | 3705 | 1 |
| 554 | 20230926 | 110100 | 445981605 | 3690 | 3685 | 3710 | 3685 | 1546 |
| 555 | 20230926 | 110000 | 440266055 | 3685 | 3685 | 3685 | 3685 | 0 |
| 556 | 20230926 | 105900 | 440266055 | 3685 | 3670 | 3685 | 3670 | 3 |
| 557 | 20230926 | 105800 | 440255030 | 3680 | 3690 | 3690 | 3680 | 17 |
| 558 | 20230926 | 105700 | 440192410 | 3690 | 3680 | 3690 | 3670 | 1652 |
| 559 | 20230926 | 105600 | 434117620 | 3680 | 3680 | 3680 | 3680 | 135 |
| 560 | 20230926 | 105500 | 433620820 | 3680 | 3680 | 3680 | 3665 | 1679 |
| 561 | 20230926 | 105400 | 427463020 | 3685 | 3665 | 3690 | 3665 | 627 |
| 562 | 20230926 | 105300 | 425152800 | 3665 | 3680 | 3690 | 3665 | 2390 |
| 563 | 20230926 | 105200 | 416370550 | 3690 | 3690 | 3690 | 3690 | 47 |
| 564 | 20230926 | 105100 | 416197120 | 3690 | 3690 | 3690 | 3680 | 537 |
| 565 | 20230926 | 105000 | 414215940 | 3675 | 3675 | 3675 | 3675 | 146 |
| 566 | 20230926 | 104900 | 413679390 | 3690 | 3690 | 3690 | 3670 | 2998 |
| 567 | 20230926 | 104800 | 402666910 | 3690 | 3690 | 3690 | 3690 | 40 |
| 568 | 20230926 | 104700 | 402519310 | 3690 | 3680 | 3695 | 3675 | 3552 |
| 569 | 20230926 | 104600 | 389457265 | 3680 | 3695 | 3695 | 3680 | 258 |
| 570 | 20230926 | 104500 | 388507810 | 3680 | 3685 | 3685 | 3680 | 1674 |
| 571 | 20230926 | 104400 | 382346690 | 3685 | 3685 | 3685 | 3685 | 0 |
| 572 | 20230926 | 104300 | 382346690 | 3685 | 3695 | 3695 | 3680 | 113 |
| 573 | 20230926 | 104200 | 381930260 | 3695 | 3695 | 3695 | 3680 | 1744 |
| 574 | 20230926 | 104100 | 375508415 | 3710 | 3720 | 3720 | 3695 | 3930 |
| 575 | 20230926 | 104000 | 360939390 | 3720 | 3755 | 3755 | 3720 | 8051 |
| 576 | 20230926 | 103900 | 330825170 | 3760 | 3760 | 3760 | 3760 | 0 |
| 577 | 20230926 | 103800 | 330825170 | 3760 | 3755 | 3760 | 3755 | 40 |
| 578 | 20230926 | 103700 | 330674805 | 3760 | 3760 | 3760 | 3760 | 6 |
| 579 | 20230926 | 103600 | 330652245 | 3760 | 3755 | 3760 | 3745 | 1422 |
| 580 | 20230926 | 103500 | 325321375 | 3755 | 3760 | 3760 | 3755 | 321 |
| 581 | 20230926 | 103400 | 324115820 | 3760 | 3760 | 3760 | 3760 | 21 |
| 582 | 20230926 | 103300 | 324036860 | 3760 | 3760 | 3760 | 3760 | 1 |
| 583 | 20230926 | 103200 | 324033100 | 3760 | 3760 | 3760 | 3760 | 50 |
| 584 | 20230926 | 103100 | 323845100 | 3760 | 3760 | 3760 | 3760 | 46 |
| 585 | 20230926 | 103000 | 323672140 | 3760 | 3760 | 3760 | 3755 | 176 |
| 586 | 20230926 | 102900 | 323010400 | 3755 | 3755 | 3755 | 3755 | 300 |
| 587 | 20230926 | 102800 | 321883900 | 3760 | 3755 | 3760 | 3755 | 121 |
| 588 | 20230926 | 102700 | 321429345 | 3755 | 3755 | 3755 | 3755 | 201 |
| 589 | 20230926 | 102600 | 320674590 | 3760 | 3755 | 3760 | 3755 | 24 |
| 590 | 20230926 | 102500 | 320584465 | 3755 | 3750 | 3770 | 3750 | 700 |
| 591 | 20230926 | 102400 | 317958920 | 3750 | 3750 | 3750 | 3745 | 2430 |
| 592 | 20230926 | 102300 | 308853925 | 3750 | 3765 | 3765 | 3750 | 3453 |
| 593 | 20230926 | 102200 | 295898645 | 3775 | 3770 | 3775 | 3770 | 50 |
| 594 | 20230926 | 102100 | 295710125 | 3770 | 3770 | 3770 | 3770 | 136 |
| 595 | 20230926 | 102000 | 295197405 | 3770 | 3770 | 3770 | 3770 | 599 |
| 596 | 20230926 | 101900 | 292939175 | 3770 | 3770 | 3770 | 3770 | 1 |
| 597 | 20230926 | 101800 | 292935405 | 3760 | 3760 | 3760 | 3760 | 156 |
| 598 | 20230926 | 101700 | 292348845 | 3760 | 3760 | 3760 | 3760 | 879 |
| 599 | 20230926 | 101600 | 289043805 | 3770 | 3770 | 3770 | 3770 | 6 |
| 600 | 20230926 | 101500 | 289021185 | 3770 | 3770 | 3770 | 3770 | 190 |
| 601 | 20230926 | 101400 | 288304885 | 3750 | 3765 | 3775 | 3750 | 3232 |
| 602 | 20230926 | 101300 | 276162050 | 3765 | 3775 | 3775 | 3765 | 17 |
| 603 | 20230926 | 101200 | 276097885 | 3775 | 3775 | 3775 | 3775 | 540 |
| 604 | 20230926 | 101100 | 274059385 | 3775 | 3775 | 3775 | 3775 | 427 |
| 605 | 20230926 | 101000 | 272447460 | 3775 | 3775 | 3775 | 3775 | 585 |
| 606 | 20230926 | 100900 | 270239085 | 3760 | 3770 | 3770 | 3760 | 126 |
| 607 | 20230926 | 100800 | 269764905 | 3755 | 3755 | 3755 | 3755 | 15 |
| 608 | 20230926 | 100700 | 269708580 | 3755 | 3760 | 3760 | 3755 | 534 |
| 609 | 20230926 | 100600 | 267703135 | 3755 | 3775 | 3775 | 3750 | 1328 |
| 610 | 20230926 | 100500 | 262716050 | 3770 | 3770 | 3770 | 3770 | 176 |
| 611 | 20230926 | 100400 | 262052530 | 3785 | 3790 | 3790 | 3785 | 311 |
| 612 | 20230926 | 100300 | 260875050 | 3790 | 3785 | 3790 | 3785 | 13 |
| 613 | 20230926 | 100200 | 260825810 | 3760 | 3770 | 3770 | 3760 | 1023 |
| 614 | 20230926 | 100100 | 256978860 | 3770 | 3770 | 3770 | 3760 | 1368 |
| 615 | 20230926 | 100000 | 251829800 | 3770 | 3785 | 3785 | 3770 | 662 |
| 616 | 20230926 | 095900 | 249333715 | 3780 | 3775 | 3780 | 3775 | 21 |
| 617 | 20230926 | 095800 | 249254390 | 3775 | 3785 | 3795 | 3775 | 126 |
| 618 | 20230926 | 095700 | 248777060 | 3780 | 3795 | 3795 | 3780 | 1018 |
| 619 | 20230926 | 095600 | 244924015 | 3785 | 3795 | 3795 | 3785 | 716 |
| 620 | 20230926 | 095500 | 242211690 | 3790 | 3790 | 3790 | 3790 | 31 |
| 621 | 20230926 | 095400 | 242094200 | 3800 | 3800 | 3800 | 3800 | 115 |
| 622 | 20230926 | 095300 | 241657200 | 3795 | 3795 | 3795 | 3795 | 40 |
| 623 | 20230926 | 095200 | 241505400 | 3795 | 3795 | 3795 | 3795 | 46 |
| 624 | 20230926 | 095100 | 241330830 | 3795 | 3790 | 3795 | 3790 | 1000 |
| 625 | 20230926 | 095000 | 237537755 | 3790 | 3790 | 3790 | 3790 | 95 |
| 626 | 20230926 | 094900 | 237177705 | 3795 | 3795 | 3795 | 3785 | 91 |
| 627 | 20230926 | 094800 | 236832700 | 3795 | 3795 | 3800 | 3795 | 911 |
| 628 | 20230926 | 094700 | 233375450 | 3795 | 3795 | 3795 | 3795 | 546 |
| 629 | 20230926 | 094600 | 231303380 | 3780 | 3795 | 3795 | 3780 | 93 |
| 630 | 20230926 | 094500 | 230951135 | 3795 | 3785 | 3795 | 3785 | 763 |
| 631 | 20230926 | 094400 | 228056940 | 3785 | 3785 | 3785 | 3785 | 22 |
| 632 | 20230926 | 094300 | 227973670 | 3760 | 3760 | 3760 | 3760 | 0 |
| 633 | 20230926 | 094200 | 227973670 | 3760 | 3780 | 3780 | 3760 | 597 |
| 634 | 20230926 | 094100 | 225725225 | 3780 | 3800 | 3800 | 3780 | 279 |
| 635 | 20230926 | 094000 | 224668935 | 3795 | 3800 | 3800 | 3795 | 280 |
| 636 | 20230926 | 093900 | 223606220 | 3800 | 3795 | 3800 | 3790 | 1621 |
| 637 | 20230926 | 093800 | 217451835 | 3785 | 3765 | 3785 | 3765 | 1950 |
| 638 | 20230926 | 093700 | 210082165 | 3770 | 3770 | 3770 | 3770 | 333 |
| 639 | 20230926 | 093600 | 208826755 | 3775 | 3755 | 3775 | 3755 | 551 |
| 640 | 20230926 | 093500 | 206756730 | 3775 | 3755 | 3775 | 3755 | 944 |
| 641 | 20230926 | 093400 | 203211775 | 3755 | 3775 | 3775 | 3750 | 96 |
| 642 | 20230926 | 093300 | 202851585 | 3775 | 3775 | 3775 | 3775 | 428 |
| 643 | 20230926 | 093200 | 201235885 | 3775 | 3775 | 3775 | 3775 | 41 |
| 644 | 20230926 | 093100 | 201081110 | 3755 | 3775 | 3775 | 3755 | 311 |
| 645 | 20230926 | 093000 | 199907185 | 3775 | 3760 | 3775 | 3750 | 226 |
| 646 | 20230926 | 092900 | 199059165 | 3755 | 3775 | 3775 | 3755 | 582 |
| 647 | 20230926 | 092800 | 196871650 | 3780 | 3780 | 3780 | 3780 | 28 |
| 648 | 20230926 | 092700 | 196765810 | 3755 | 3755 | 3755 | 3755 | 75 |
| 649 | 20230926 | 092600 | 196484185 | 3760 | 3755 | 3760 | 3755 | 704 |
| 650 | 20230926 | 092500 | 193840415 | 3750 | 3750 | 3750 | 3750 | 177 |
| 651 | 20230926 | 092400 | 193176665 | 3750 | 3755 | 3755 | 3750 | 2389 |
| 652 | 20230926 | 092300 | 184215950 | 3765 | 3775 | 3780 | 3765 | 83 |
| 653 | 20230926 | 092200 | 183903150 | 3785 | 3785 | 3785 | 3785 | 6 |
| 654 | 20230926 | 092100 | 183880440 | 3790 | 3775 | 3790 | 3775 | 1226 |
| 655 | 20230926 | 092000 | 179251545 | 3795 | 3795 | 3795 | 3780 | 1017 |
| 656 | 20230926 | 091900 | 175399815 | 3795 | 3775 | 3795 | 3775 | 997 |
| 657 | 20230926 | 091800 | 171628645 | 3770 | 3760 | 3770 | 3760 | 200 |
| 658 | 20230926 | 091700 | 170875645 | 3765 | 3765 | 3770 | 3765 | 116 |
| 659 | 20230926 | 091600 | 170438900 | 3740 | 3765 | 3765 | 3740 | 1138 |
| 660 | 20230926 | 091500 | 166174410 | 3770 | 3770 | 3770 | 3770 | 47 |
| 661 | 20230926 | 091400 | 165997220 | 3765 | 3770 | 3770 | 3765 | 40 |
| 662 | 20230926 | 091300 | 165846470 | 3740 | 3770 | 3775 | 3740 | 4055 |
| 663 | 20230926 | 091200 | 150651315 | 3775 | 3780 | 3780 | 3755 | 911 |
| 664 | 20230926 | 091100 | 147225900 | 3755 | 3780 | 3780 | 3755 | 2464 |
| 665 | 20230926 | 091000 | 137932985 | 3785 | 3765 | 3785 | 3760 | 2366 |
| 666 | 20230926 | 090900 | 128989860 | 3770 | 3760 | 3770 | 3760 | 1100 |
| 667 | 20230926 | 090800 | 124853020 | 3740 | 3740 | 3745 | 3720 | 3590 |
| 668 | 20230926 | 090700 | 111453330 | 3740 | 3745 | 3745 | 3740 | 74 |
| 669 | 20230926 | 090600 | 111176445 | 3740 | 3755 | 3755 | 3740 | 2713 |
| 670 | 20230926 | 090500 | 101006530 | 3760 | 3760 | 3780 | 3755 | 638 |
| 671 | 20230926 | 090400 | 98606015 | 3765 | 3785 | 3785 | 3765 | 4973 |
| 672 | 20230926 | 090300 | 79839975 | 3780 | 3785 | 3795 | 3780 | 1694 |
| 673 | 20230926 | 090200 | 73428560 | 3795 | 3800 | 3810 | 3775 | 2890 |
| 674 | 20230926 | 090100 | 62468345 | 3810 | 3830 | 3855 | 3755 | 7961 |
| 675 | 20230926 | 090000 | 32043555 | 3830 | 3730 | 3830 | 3730 | 8539 |