34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 203800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 13673 |
| 3 | 20230927 | 203700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 4 | 20230927 | 203600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 5 | 20230927 | 203500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 6 | 20230927 | 203400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 7 | 20230927 | 203300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 8 | 20230927 | 203200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 9 | 20230927 | 203100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 10 | 20230927 | 203000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 11 | 20230927 | 202900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 12 | 20230927 | 202800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 13 | 20230927 | 202700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 14 | 20230927 | 202600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 15 | 20230927 | 202500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 16 | 20230927 | 202400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 17 | 20230927 | 202300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 18 | 20230927 | 202200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 19 | 20230927 | 202100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 20 | 20230927 | 202000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 21 | 20230927 | 201900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 22 | 20230927 | 201800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 23 | 20230927 | 201700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 24 | 20230927 | 201600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 25 | 20230927 | 201500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 26 | 20230927 | 201400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 27 | 20230927 | 201300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 28 | 20230927 | 201200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 29 | 20230927 | 201100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 30 | 20230927 | 201000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 31 | 20230927 | 200900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 32 | 20230927 | 200800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 13673 |
| 33 | 20230927 | 200700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 34 | 20230927 | 200600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 35 | 20230927 | 200500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 36 | 20230927 | 200400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 37 | 20230927 | 200300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 38 | 20230927 | 200200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 39 | 20230927 | 200100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 40 | 20230927 | 200000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 41 | 20230927 | 195900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 42 | 20230927 | 195800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 43 | 20230927 | 195700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 44 | 20230927 | 195600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 45 | 20230927 | 195500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 46 | 20230927 | 195400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 47 | 20230927 | 195300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 48 | 20230927 | 195200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 49 | 20230927 | 195100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 50 | 20230927 | 195000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 51 | 20230927 | 194900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 52 | 20230927 | 194800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 53 | 20230927 | 194700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 54 | 20230927 | 194600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 55 | 20230927 | 194500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 56 | 20230927 | 194400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 57 | 20230927 | 194300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 58 | 20230927 | 194200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 59 | 20230927 | 194100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 60 | 20230927 | 194000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 61 | 20230927 | 193900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 62 | 20230927 | 193800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 13673 |
| 63 | 20230927 | 193700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 64 | 20230927 | 193600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 65 | 20230927 | 193500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 66 | 20230927 | 193400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 67 | 20230927 | 193300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 68 | 20230927 | 193200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 69 | 20230927 | 193100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 70 | 20230927 | 193000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 71 | 20230927 | 192900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 72 | 20230927 | 192800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 73 | 20230927 | 192700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 74 | 20230927 | 192600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 75 | 20230927 | 192500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 76 | 20230927 | 192400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 77 | 20230927 | 192300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 78 | 20230927 | 192200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 79 | 20230927 | 192100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 80 | 20230927 | 192000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 81 | 20230927 | 191900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 82 | 20230927 | 191800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 83 | 20230927 | 191700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 84 | 20230927 | 191600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 85 | 20230927 | 191500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 86 | 20230927 | 191400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 87 | 20230927 | 191300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 88 | 20230927 | 191200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 89 | 20230927 | 191100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 90 | 20230927 | 191000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 91 | 20230927 | 190900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 92 | 20230927 | 190800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 13673 |
| 93 | 20230927 | 190700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 94 | 20230927 | 190600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 95 | 20230927 | 190500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 96 | 20230927 | 190400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 97 | 20230927 | 190300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 98 | 20230927 | 190200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 99 | 20230927 | 190100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 100 | 20230927 | 190000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 101 | 20230927 | 185900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 102 | 20230927 | 185800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 103 | 20230927 | 185700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 104 | 20230927 | 185600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 105 | 20230927 | 185500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 106 | 20230927 | 185400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 107 | 20230927 | 185300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 108 | 20230927 | 185200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 109 | 20230927 | 185100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 110 | 20230927 | 185000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 111 | 20230927 | 184900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 112 | 20230927 | 184800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 113 | 20230927 | 184700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 114 | 20230927 | 184600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 115 | 20230927 | 184500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 116 | 20230927 | 184400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 117 | 20230927 | 184300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 118 | 20230927 | 184200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 119 | 20230927 | 184100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 120 | 20230927 | 184000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 121 | 20230927 | 183900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 122 | 20230927 | 183800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 13673 |
| 123 | 20230927 | 183700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 124 | 20230927 | 183600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 125 | 20230927 | 183500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 126 | 20230927 | 183400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 127 | 20230927 | 183300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 128 | 20230927 | 183200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 129 | 20230927 | 183100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 130 | 20230927 | 183000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 131 | 20230927 | 182900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 132 | 20230927 | 182800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 133 | 20230927 | 182700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 134 | 20230927 | 182600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 135 | 20230927 | 182500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 136 | 20230927 | 182400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 137 | 20230927 | 182300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 138 | 20230927 | 182200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 139 | 20230927 | 182100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 140 | 20230927 | 182000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 141 | 20230927 | 181900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 142 | 20230927 | 181800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 143 | 20230927 | 181700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 144 | 20230927 | 181600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 145 | 20230927 | 181500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 146 | 20230927 | 181400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 147 | 20230927 | 181300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 148 | 20230927 | 181200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 149 | 20230927 | 181100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 150 | 20230927 | 181000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 151 | 20230927 | 180900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 152 | 20230927 | 180800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 13673 |
| 153 | 20230927 | 180700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 154 | 20230927 | 180600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 155 | 20230927 | 180500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 156 | 20230927 | 180400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 157 | 20230927 | 180300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 158 | 20230927 | 180200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 159 | 20230927 | 180100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 160 | 20230927 | 180000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 161 | 20230927 | 175900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 162 | 20230927 | 175800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 163 | 20230927 | 175700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 164 | 20230927 | 175600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 165 | 20230927 | 175500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 166 | 20230927 | 175400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 167 | 20230927 | 175300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 168 | 20230927 | 175200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 169 | 20230927 | 175100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 170 | 20230927 | 175000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 171 | 20230927 | 174900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 172 | 20230927 | 174800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 173 | 20230927 | 174700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 174 | 20230927 | 174600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 175 | 20230927 | 174500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 176 | 20230927 | 174400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 177 | 20230927 | 174300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 178 | 20230927 | 174200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 179 | 20230927 | 174100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 180 | 20230927 | 174000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 181 | 20230927 | 173900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 182 | 20230927 | 173800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 13673 |
| 183 | 20230927 | 173700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 184 | 20230927 | 173600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 185 | 20230927 | 173500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 186 | 20230927 | 173400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 187 | 20230927 | 173300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 188 | 20230927 | 173200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 189 | 20230927 | 173100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 190 | 20230927 | 173000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 191 | 20230927 | 172900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 192 | 20230927 | 172800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 193 | 20230927 | 172700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 194 | 20230927 | 172600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 195 | 20230927 | 172500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 196 | 20230927 | 172400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 197 | 20230927 | 172300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 198 | 20230927 | 172200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 199 | 20230927 | 172100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 200 | 20230927 | 172000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 201 | 20230927 | 171900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 202 | 20230927 | 171800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 203 | 20230927 | 171700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 204 | 20230927 | 171600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 205 | 20230927 | 171500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 206 | 20230927 | 171400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 207 | 20230927 | 171300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 208 | 20230927 | 171200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 209 | 20230927 | 171100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 210 | 20230927 | 171000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 211 | 20230927 | 170900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 212 | 20230927 | 170800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 13673 |
| 213 | 20230927 | 170700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 214 | 20230927 | 170600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 215 | 20230927 | 170500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 216 | 20230927 | 170400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 217 | 20230927 | 170300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 218 | 20230927 | 170200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 219 | 20230927 | 170100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 220 | 20230927 | 170000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 221 | 20230927 | 165900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 222 | 20230927 | 165800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 223 | 20230927 | 165700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 224 | 20230927 | 165600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 225 | 20230927 | 165500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 226 | 20230927 | 165400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 227 | 20230927 | 165300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 228 | 20230927 | 165200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 229 | 20230927 | 165100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 230 | 20230927 | 165000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 231 | 20230927 | 164900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 232 | 20230927 | 164800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 233 | 20230927 | 164700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 234 | 20230927 | 164600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 235 | 20230927 | 164500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 236 | 20230927 | 164400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 237 | 20230927 | 164300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 238 | 20230927 | 164200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 239 | 20230927 | 164100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 240 | 20230927 | 164000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 241 | 20230927 | 163900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 242 | 20230927 | 163800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 13673 |
| 243 | 20230927 | 163700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 244 | 20230927 | 163600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 245 | 20230927 | 163500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 246 | 20230927 | 163400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 247 | 20230927 | 163300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 248 | 20230927 | 163200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 249 | 20230927 | 163100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 250 | 20230927 | 163000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 251 | 20230927 | 162900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 252 | 20230927 | 162800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 253 | 20230927 | 162700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 254 | 20230927 | 162600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 255 | 20230927 | 162500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 256 | 20230927 | 162400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 257 | 20230927 | 162300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 258 | 20230927 | 162200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 259 | 20230927 | 162100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 260 | 20230927 | 162000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 261 | 20230927 | 161900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 262 | 20230927 | 161800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 263 | 20230927 | 161700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 264 | 20230927 | 161600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 265 | 20230927 | 161500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 266 | 20230927 | 161400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 267 | 20230927 | 161300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 268 | 20230927 | 161200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 269 | 20230927 | 161100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 270 | 20230927 | 161000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 271 | 20230927 | 160900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 272 | 20230927 | 160800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 13673 |
| 273 | 20230927 | 160700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 274 | 20230927 | 160600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 275 | 20230927 | 160500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 276 | 20230927 | 160400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 277 | 20230927 | 160300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 278 | 20230927 | 160200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 279 | 20230927 | 160100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 280 | 20230927 | 160000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 281 | 20230927 | 155900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 282 | 20230927 | 155800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 283 | 20230927 | 155700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 284 | 20230927 | 155600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 285 | 20230927 | 155500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 286 | 20230927 | 155400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 287 | 20230927 | 155300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 288 | 20230927 | 155200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 289 | 20230927 | 155100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 290 | 20230927 | 155000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 291 | 20230927 | 154900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 292 | 20230927 | 154800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 293 | 20230927 | 154700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 294 | 20230927 | 154600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 295 | 20230927 | 154500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 296 | 20230927 | 154400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 297 | 20230927 | 154300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 298 | 20230927 | 154200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 299 | 20230927 | 154100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 300 | 20230927 | 154000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 301 | 20230927 | 153900 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 302 | 20230927 | 153800 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 13673 |
| 303 | 20230927 | 153700 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 304 | 20230927 | 153600 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 305 | 20230927 | 153500 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 306 | 20230927 | 153400 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 307 | 20230927 | 153300 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 308 | 20230927 | 153200 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 309 | 20230927 | 153100 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 0 |
| 310 | 20230927 | 153000 | 2439412820 | 3610 | 3610 | 3610 | 3610 | 13673 |
| 311 | 20230927 | 152900 | 2390053290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 312 | 20230927 | 152800 | 2390053290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 313 | 20230927 | 152700 | 2390053290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 314 | 20230927 | 152600 | 2390053290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 315 | 20230927 | 152500 | 2390053290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 316 | 20230927 | 152400 | 2390053290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 317 | 20230927 | 152300 | 2390053290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 318 | 20230927 | 152200 | 2390053290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 319 | 20230927 | 152100 | 2390053290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 320 | 20230927 | 152000 | 2390053290 | 3610 | 3610 | 3610 | 3610 | 0 |
| 321 | 20230927 | 151900 | 2390053290 | 3610 | 3600 | 3610 | 3600 | 966 |
| 322 | 20230927 | 151800 | 2386568260 | 3605 | 3600 | 3605 | 3600 | 1678 |
| 323 | 20230927 | 151700 | 2380527260 | 3600 | 3605 | 3610 | 3600 | 1273 |
| 324 | 20230927 | 151600 | 2375939355 | 3605 | 3610 | 3610 | 3600 | 1963 |
| 325 | 20230927 | 151500 | 2368867370 | 3610 | 3600 | 3610 | 3600 | 1623 |
| 326 | 20230927 | 151400 | 2363019300 | 3595 | 3600 | 3600 | 3595 | 1158 |
| 327 | 20230927 | 151300 | 2358851435 | 3600 | 3600 | 3605 | 3600 | 1118 |
| 328 | 20230927 | 151200 | 2354826385 | 3600 | 3600 | 3600 | 3595 | 22 |
| 329 | 20230927 | 151100 | 2354747190 | 3605 | 3600 | 3605 | 3595 | 1532 |
| 330 | 20230927 | 151000 | 2349232195 | 3595 | 3605 | 3605 | 3595 | 3547 |
| 331 | 20230927 | 150900 | 2336474425 | 3600 | 3595 | 3605 | 3590 | 4666 |
| 332 | 20230927 | 150800 | 2319706615 | 3595 | 3590 | 3595 | 3590 | 807 |
| 333 | 20230927 | 150700 | 2316806455 | 3595 | 3595 | 3595 | 3590 | 407 |
| 334 | 20230927 | 150600 | 2315343295 | 3595 | 3605 | 3605 | 3595 | 1716 |
| 335 | 20230927 | 150500 | 2309172400 | 3600 | 3600 | 3600 | 3600 | 1213 |
| 336 | 20230927 | 150400 | 2304805600 | 3595 | 3600 | 3600 | 3595 | 613 |
| 337 | 20230927 | 150300 | 2302599305 | 3600 | 3590 | 3600 | 3590 | 6811 |
| 338 | 20230927 | 150200 | 2278140110 | 3585 | 3590 | 3590 | 3585 | 425 |
| 339 | 20230927 | 150100 | 2276614375 | 3590 | 3605 | 3605 | 3590 | 1773 |
| 340 | 20230927 | 150000 | 2270247360 | 3605 | 3600 | 3605 | 3595 | 153 |
| 341 | 20230927 | 145900 | 2269695815 | 3595 | 3595 | 3595 | 3595 | 562 |
| 342 | 20230927 | 145800 | 2267675425 | 3595 | 3595 | 3595 | 3585 | 893 |
| 343 | 20230927 | 145700 | 2264470625 | 3590 | 3590 | 3595 | 3590 | 2247 |
| 344 | 20230927 | 145600 | 2256403890 | 3590 | 3600 | 3600 | 3590 | 4256 |
| 345 | 20230927 | 145500 | 2241114565 | 3600 | 3605 | 3605 | 3600 | 2 |
| 346 | 20230927 | 145400 | 2241107360 | 3600 | 3605 | 3605 | 3600 | 28 |
| 347 | 20230927 | 145300 | 2241006475 | 3605 | 3595 | 3605 | 3595 | 1145 |
| 348 | 20230927 | 145200 | 2236886045 | 3595 | 3595 | 3595 | 3590 | 3 |
| 349 | 20230927 | 145100 | 2236875265 | 3595 | 3590 | 3595 | 3590 | 4713 |
| 350 | 20230927 | 145000 | 2219950930 | 3590 | 3605 | 3605 | 3590 | 1474 |
| 351 | 20230927 | 144900 | 2214646855 | 3605 | 3610 | 3615 | 3600 | 2613 |
| 352 | 20230927 | 144800 | 2205237425 | 3600 | 3610 | 3610 | 3600 | 2746 |
| 353 | 20230927 | 144700 | 2195341810 | 3615 | 3615 | 3615 | 3610 | 111 |
| 354 | 20230927 | 144600 | 2194940550 | 3615 | 3615 | 3615 | 3610 | 3 |
| 355 | 20230927 | 144500 | 2194929710 | 3605 | 3610 | 3610 | 3605 | 1506 |
| 356 | 20230927 | 144400 | 2189497865 | 3605 | 3605 | 3605 | 3605 | 102 |
| 357 | 20230927 | 144300 | 2189130155 | 3605 | 3605 | 3610 | 3605 | 808 |
| 358 | 20230927 | 144200 | 2186217310 | 3605 | 3610 | 3610 | 3605 | 664 |
| 359 | 20230927 | 144100 | 2183823560 | 3605 | 3615 | 3615 | 3605 | 5364 |
| 360 | 20230927 | 144000 | 2164461560 | 3615 | 3620 | 3620 | 3615 | 652 |
| 361 | 20230927 | 143900 | 2162104080 | 3615 | 3615 | 3615 | 3615 | 2 |
| 362 | 20230927 | 143800 | 2162096850 | 3615 | 3620 | 3620 | 3615 | 6 |
| 363 | 20230927 | 143700 | 2162075145 | 3615 | 3620 | 3620 | 3615 | 2 |
| 364 | 20230927 | 143600 | 2162067910 | 3615 | 3620 | 3620 | 3615 | 133 |
| 365 | 20230927 | 143500 | 2161586455 | 3620 | 3625 | 3625 | 3620 | 52 |
| 366 | 20230927 | 143400 | 2161397960 | 3620 | 3620 | 3620 | 3620 | 3 |
| 367 | 20230927 | 143300 | 2161387100 | 3620 | 3620 | 3620 | 3620 | 260 |
| 368 | 20230927 | 143200 | 2160445900 | 3620 | 3620 | 3620 | 3620 | 502 |
| 369 | 20230927 | 143100 | 2158628660 | 3620 | 3620 | 3620 | 3620 | 2 |
| 370 | 20230927 | 143000 | 2158621420 | 3620 | 3625 | 3625 | 3620 | 133 |
| 371 | 20230927 | 142900 | 2158139560 | 3620 | 3620 | 3620 | 3620 | 2 |
| 372 | 20230927 | 142800 | 2158132320 | 3620 | 3620 | 3620 | 3620 | 456 |
| 373 | 20230927 | 142700 | 2156481600 | 3620 | 3615 | 3620 | 3615 | 1104 |
| 374 | 20230927 | 142600 | 2152486400 | 3615 | 3610 | 3615 | 3610 | 63 |
| 375 | 20230927 | 142500 | 2152258965 | 3615 | 3620 | 3620 | 3615 | 116 |
| 376 | 20230927 | 142400 | 2151839070 | 3615 | 3615 | 3615 | 3615 | 487 |
| 377 | 20230927 | 142300 | 2150078565 | 3615 | 3615 | 3615 | 3610 | 471 |
| 378 | 20230927 | 142200 | 2148375905 | 3610 | 3610 | 3610 | 3610 | 57 |
| 379 | 20230927 | 142100 | 2148170135 | 3610 | 3610 | 3615 | 3610 | 5115 |
| 380 | 20230927 | 142000 | 2129703040 | 3610 | 3615 | 3615 | 3605 | 2247 |
| 381 | 20230927 | 141900 | 2121589125 | 3615 | 3625 | 3625 | 3615 | 170 |
| 382 | 20230927 | 141800 | 2120974095 | 3625 | 3625 | 3625 | 3625 | 20 |
| 383 | 20230927 | 141700 | 2120901595 | 3625 | 3625 | 3625 | 3625 | 167 |
| 384 | 20230927 | 141600 | 2120296220 | 3625 | 3630 | 3630 | 3625 | 566 |
| 385 | 20230927 | 141500 | 2118242465 | 3630 | 3635 | 3635 | 3625 | 464 |
| 386 | 20230927 | 141400 | 2116558125 | 3635 | 3620 | 3635 | 3615 | 5039 |
| 387 | 20230927 | 141300 | 2098269515 | 3615 | 3620 | 3620 | 3615 | 1990 |
| 388 | 20230927 | 141200 | 2091065720 | 3615 | 3615 | 3625 | 3615 | 1683 |
| 389 | 20230927 | 141100 | 2084981640 | 3605 | 3605 | 3605 | 3605 | 385 |
| 390 | 20230927 | 141000 | 2083593715 | 3610 | 3610 | 3610 | 3610 | 11 |
| 391 | 20230927 | 140900 | 2083554005 | 3620 | 3620 | 3620 | 3605 | 2101 |
| 392 | 20230927 | 140800 | 2075964875 | 3620 | 3615 | 3625 | 3615 | 3189 |
| 393 | 20230927 | 140700 | 2064421770 | 3615 | 3590 | 3615 | 3590 | 4417 |
| 394 | 20230927 | 140600 | 2048503365 | 3595 | 3585 | 3595 | 3585 | 276 |
| 395 | 20230927 | 140500 | 2047513890 | 3585 | 3590 | 3590 | 3585 | 672 |
| 396 | 20230927 | 140400 | 2045102530 | 3595 | 3590 | 3595 | 3590 | 1039 |
| 397 | 20230927 | 140300 | 2041367425 | 3585 | 3580 | 3585 | 3580 | 1058 |
| 398 | 20230927 | 140200 | 2037574505 | 3580 | 3570 | 3580 | 3570 | 531 |
| 399 | 20230927 | 140100 | 2035673580 | 3575 | 3570 | 3575 | 3570 | 4 |
| 400 | 20230927 | 140000 | 2035659285 | 3575 | 3570 | 3575 | 3565 | 2072 |
| 401 | 20230927 | 135900 | 2028262020 | 3565 | 3570 | 3570 | 3560 | 2620 |
| 402 | 20230927 | 135800 | 2018927525 | 3570 | 3570 | 3575 | 3570 | 1571 |
| 403 | 20230927 | 135700 | 2013318995 | 3570 | 3565 | 3570 | 3565 | 424 |
| 404 | 20230927 | 135600 | 2011805865 | 3560 | 3565 | 3565 | 3560 | 2370 |
| 405 | 20230927 | 135500 | 2003365645 | 3565 | 3580 | 3580 | 3565 | 3501 |
| 406 | 20230927 | 135400 | 1990849590 | 3580 | 3580 | 3580 | 3580 | 574 |
| 407 | 20230927 | 135300 | 1988794670 | 3580 | 3580 | 3580 | 3580 | 302 |
| 408 | 20230927 | 135200 | 1987713510 | 3580 | 3580 | 3580 | 3580 | 2 |
| 409 | 20230927 | 135100 | 1987706350 | 3580 | 3580 | 3580 | 3580 | 22 |
| 410 | 20230927 | 135000 | 1987627590 | 3580 | 3580 | 3580 | 3580 | 168 |
| 411 | 20230927 | 134900 | 1987026150 | 3580 | 3580 | 3585 | 3580 | 11 |
| 412 | 20230927 | 134800 | 1986986725 | 3580 | 3580 | 3580 | 3580 | 377 |
| 413 | 20230927 | 134700 | 1985637065 | 3580 | 3585 | 3585 | 3580 | 21 |
| 414 | 20230927 | 134600 | 1985561785 | 3585 | 3585 | 3585 | 3585 | 1 |
| 415 | 20230927 | 134500 | 1985558200 | 3590 | 3590 | 3590 | 3585 | 513 |
| 416 | 20230927 | 134400 | 1983716535 | 3590 | 3585 | 3590 | 3585 | 708 |
| 417 | 20230927 | 134300 | 1981177850 | 3585 | 3585 | 3585 | 3580 | 2892 |
| 418 | 20230927 | 134200 | 1970810035 | 3590 | 3595 | 3595 | 3590 | 54 |
| 419 | 20230927 | 134100 | 1970615960 | 3595 | 3595 | 3595 | 3585 | 250 |
| 420 | 20230927 | 134000 | 1969717220 | 3595 | 3590 | 3595 | 3585 | 632 |
| 421 | 20230927 | 133900 | 1967448095 | 3585 | 3590 | 3590 | 3585 | 35 |
| 422 | 20230927 | 133800 | 1967322475 | 3585 | 3590 | 3590 | 3585 | 282 |
| 423 | 20230927 | 133700 | 1966311350 | 3585 | 3590 | 3590 | 3585 | 176 |
| 424 | 20230927 | 133600 | 1965679520 | 3590 | 3585 | 3590 | 3585 | 12 |
| 425 | 20230927 | 133500 | 1965636450 | 3585 | 3585 | 3585 | 3580 | 6884 |
| 426 | 20230927 | 133400 | 1940983795 | 3590 | 3590 | 3590 | 3585 | 160 |
| 427 | 20230927 | 133300 | 1940409900 | 3585 | 3595 | 3595 | 3580 | 2426 |
| 428 | 20230927 | 133200 | 1931720515 | 3595 | 3590 | 3595 | 3585 | 1055 |
| 429 | 20230927 | 133100 | 1927933435 | 3595 | 3595 | 3595 | 3590 | 275 |
| 430 | 20230927 | 133000 | 1926944815 | 3595 | 3595 | 3595 | 3590 | 264 |
| 431 | 20230927 | 132900 | 1925995740 | 3590 | 3595 | 3600 | 3590 | 791 |
| 432 | 20230927 | 132800 | 1923152130 | 3595 | 3595 | 3600 | 3585 | 386 |
| 433 | 20230927 | 132700 | 1921763990 | 3590 | 3590 | 3590 | 3585 | 578 |
| 434 | 20230927 | 132600 | 1919688975 | 3585 | 3590 | 3590 | 3585 | 1428 |
| 435 | 20230927 | 132500 | 1914563560 | 3585 | 3590 | 3590 | 3585 | 221 |
| 436 | 20230927 | 132400 | 1913771000 | 3585 | 3585 | 3590 | 3585 | 144 |
| 437 | 20230927 | 132300 | 1913254705 | 3585 | 3585 | 3585 | 3585 | 898 |
| 438 | 20230927 | 132200 | 1910035375 | 3585 | 3580 | 3585 | 3580 | 3240 |
| 439 | 20230927 | 132100 | 1898436150 | 3580 | 3580 | 3580 | 3570 | 1980 |
| 440 | 20230927 | 132000 | 1891363130 | 3575 | 3580 | 3580 | 3570 | 1440 |
| 441 | 20230927 | 131900 | 1886212310 | 3580 | 3580 | 3580 | 3575 | 693 |
| 442 | 20230927 | 131800 | 1883731380 | 3575 | 3580 | 3580 | 3575 | 151 |
| 443 | 20230927 | 131700 | 1883190810 | 3580 | 3580 | 3580 | 3580 | 786 |
| 444 | 20230927 | 131600 | 1880376930 | 3580 | 3580 | 3580 | 3580 | 4 |
| 445 | 20230927 | 131500 | 1880362610 | 3580 | 3590 | 3590 | 3580 | 3 |
| 446 | 20230927 | 131400 | 1880351855 | 3580 | 3580 | 3590 | 3580 | 1032 |
| 447 | 20230927 | 131300 | 1876655295 | 3585 | 3580 | 3585 | 3580 | 227 |
| 448 | 20230927 | 131200 | 1875842350 | 3585 | 3590 | 3590 | 3580 | 200 |
| 449 | 20230927 | 131100 | 1875125340 | 3590 | 3590 | 3590 | 3580 | 225 |
| 450 | 20230927 | 131000 | 1874318115 | 3590 | 3575 | 3590 | 3570 | 589 |
| 451 | 20230927 | 130900 | 1872212615 | 3575 | 3585 | 3585 | 3565 | 3373 |
| 452 | 20230927 | 130800 | 1860168525 | 3585 | 3585 | 3585 | 3580 | 354 |
| 453 | 20230927 | 130700 | 1858899455 | 3585 | 3590 | 3590 | 3575 | 3642 |
| 454 | 20230927 | 130600 | 1845862480 | 3590 | 3600 | 3600 | 3590 | 4 |
| 455 | 20230927 | 130500 | 1845848090 | 3600 | 3600 | 3600 | 3590 | 290 |
| 456 | 20230927 | 130400 | 1844806470 | 3595 | 3600 | 3600 | 3595 | 22 |
| 457 | 20230927 | 130300 | 1844727275 | 3600 | 3600 | 3600 | 3595 | 635 |
| 458 | 20230927 | 130200 | 1842441280 | 3595 | 3600 | 3600 | 3595 | 113 |
| 459 | 20230927 | 130100 | 1842034485 | 3595 | 3600 | 3600 | 3595 | 11 |
| 460 | 20230927 | 130000 | 1841994890 | 3600 | 3595 | 3600 | 3595 | 780 |
| 461 | 20230927 | 125900 | 1839189970 | 3595 | 3605 | 3605 | 3580 | 4810 |
| 462 | 20230927 | 125800 | 1821920490 | 3605 | 3610 | 3610 | 3605 | 33 |
| 463 | 20230927 | 125700 | 1821801365 | 3610 | 3615 | 3615 | 3605 | 809 |
| 464 | 20230927 | 125600 | 1818881485 | 3615 | 3610 | 3615 | 3610 | 606 |
| 465 | 20230927 | 125500 | 1816693815 | 3610 | 3620 | 3620 | 3610 | 246 |
| 466 | 20230927 | 125400 | 1815803805 | 3620 | 3615 | 3620 | 3615 | 224 |
| 467 | 20230927 | 125300 | 1814993945 | 3610 | 3610 | 3610 | 3610 | 3 |
| 468 | 20230927 | 125200 | 1814983115 | 3610 | 3610 | 3610 | 3610 | 2 |
| 469 | 20230927 | 125100 | 1814975895 | 3610 | 3615 | 3615 | 3610 | 220 |
| 470 | 20230927 | 125000 | 1814181690 | 3610 | 3610 | 3610 | 3610 | 102 |
| 471 | 20230927 | 124900 | 1813813470 | 3610 | 3610 | 3610 | 3610 | 4 |
| 472 | 20230927 | 124800 | 1813799030 | 3610 | 3610 | 3610 | 3610 | 604 |
| 473 | 20230927 | 124700 | 1811618590 | 3610 | 3610 | 3610 | 3610 | 604 |
| 474 | 20230927 | 124600 | 1809438150 | 3610 | 3610 | 3615 | 3610 | 218 |
| 475 | 20230927 | 124500 | 1808651115 | 3615 | 3620 | 3620 | 3610 | 9 |
| 476 | 20230927 | 124400 | 1808618590 | 3620 | 3620 | 3620 | 3615 | 9 |
| 477 | 20230927 | 124300 | 1808586035 | 3620 | 3610 | 3620 | 3610 | 479 |
| 478 | 20230927 | 124200 | 1806856545 | 3610 | 3620 | 3620 | 3610 | 35 |
| 479 | 20230927 | 124100 | 1806730175 | 3620 | 3620 | 3620 | 3610 | 6 |
| 480 | 20230927 | 124000 | 1806708475 | 3620 | 3615 | 3620 | 3610 | 336 |
| 481 | 20230927 | 123900 | 1805493800 | 3610 | 3610 | 3610 | 3610 | 4 |
| 482 | 20230927 | 123800 | 1805479360 | 3610 | 3615 | 3615 | 3610 | 11 |
| 483 | 20230927 | 123700 | 1805439610 | 3615 | 3615 | 3615 | 3610 | 4 |
| 484 | 20230927 | 123600 | 1805425160 | 3615 | 3610 | 3615 | 3610 | 364 |
| 485 | 20230927 | 123500 | 1804111115 | 3600 | 3600 | 3600 | 3600 | 31 |
| 486 | 20230927 | 123400 | 1803999515 | 3600 | 3605 | 3605 | 3600 | 804 |
| 487 | 20230927 | 123300 | 1801102795 | 3610 | 3605 | 3610 | 3600 | 1243 |
| 488 | 20230927 | 123200 | 1796625430 | 3605 | 3610 | 3610 | 3605 | 510 |
| 489 | 20230927 | 123100 | 1794784375 | 3600 | 3605 | 3605 | 3600 | 5 |
| 490 | 20230927 | 123000 | 1794766360 | 3600 | 3600 | 3600 | 3600 | 14 |
| 491 | 20230927 | 122900 | 1794715960 | 3600 | 3610 | 3610 | 3600 | 22 |
| 492 | 20230927 | 122800 | 1794636560 | 3610 | 3600 | 3610 | 3600 | 8 |
| 493 | 20230927 | 122700 | 1794607720 | 3600 | 3605 | 3610 | 3600 | 147 |
| 494 | 20230927 | 122600 | 1794077405 | 3600 | 3620 | 3625 | 3600 | 1670 |
| 495 | 20230927 | 122500 | 1788039455 | 3620 | 3620 | 3625 | 3620 | 236 |
| 496 | 20230927 | 122400 | 1787185000 | 3620 | 3605 | 3625 | 3605 | 2012 |
| 497 | 20230927 | 122300 | 1779920405 | 3605 | 3600 | 3620 | 3595 | 2521 |
| 498 | 20230927 | 122200 | 1770839805 | 3620 | 3590 | 3620 | 3590 | 3741 |
| 499 | 20230927 | 122100 | 1757327270 | 3590 | 3585 | 3590 | 3585 | 899 |
| 500 | 20230927 | 122000 | 1754104350 | 3585 | 3585 | 3585 | 3585 | 142 |
| 501 | 20230927 | 121900 | 1753595280 | 3590 | 3590 | 3590 | 3585 | 43 |
| 502 | 20230927 | 121800 | 1753440920 | 3585 | 3585 | 3585 | 3585 | 15 |
| 503 | 20230927 | 121700 | 1753387145 | 3585 | 3585 | 3585 | 3580 | 285 |
| 504 | 20230927 | 121600 | 1752366335 | 3585 | 3580 | 3585 | 3580 | 214 |
| 505 | 20230927 | 121500 | 1751600210 | 3585 | 3585 | 3590 | 3580 | 140 |
| 506 | 20230927 | 121400 | 1751098425 | 3580 | 3585 | 3585 | 3580 | 577 |
| 507 | 20230927 | 121300 | 1749031120 | 3585 | 3585 | 3585 | 3585 | 870 |
| 508 | 20230927 | 121200 | 1745912170 | 3580 | 3580 | 3580 | 3580 | 39 |
| 509 | 20230927 | 121100 | 1745772550 | 3575 | 3575 | 3585 | 3575 | 1624 |
| 510 | 20230927 | 121000 | 1739960245 | 3570 | 3570 | 3570 | 3570 | 26 |
| 511 | 20230927 | 120900 | 1739867425 | 3570 | 3575 | 3575 | 3570 | 12 |
| 512 | 20230927 | 120800 | 1739824540 | 3570 | 3570 | 3570 | 3570 | 12 |
| 513 | 20230927 | 120700 | 1739781700 | 3570 | 3560 | 3570 | 3560 | 567 |
| 514 | 20230927 | 120600 | 1737760520 | 3550 | 3555 | 3555 | 3550 | 531 |
| 515 | 20230927 | 120500 | 1735873895 | 3545 | 3545 | 3555 | 3545 | 3686 |
| 516 | 20230927 | 120400 | 1722804395 | 3545 | 3555 | 3555 | 3545 | 3000 |
| 517 | 20230927 | 120300 | 1712149220 | 3555 | 3560 | 3560 | 3555 | 4066 |
| 518 | 20230927 | 120200 | 1697674775 | 3565 | 3565 | 3565 | 3560 | 159 |
| 519 | 20230927 | 120100 | 1697107975 | 3565 | 3565 | 3565 | 3560 | 854 |
| 520 | 20230927 | 120000 | 1694065730 | 3565 | 3570 | 3570 | 3565 | 3572 |
| 521 | 20230927 | 115900 | 1681324280 | 3570 | 3570 | 3570 | 3570 | 5 |
| 522 | 20230927 | 115800 | 1681306430 | 3570 | 3570 | 3570 | 3570 | 409 |
| 523 | 20230927 | 115700 | 1679846300 | 3575 | 3570 | 3575 | 3570 | 1436 |
| 524 | 20230927 | 115600 | 1674713280 | 3570 | 3585 | 3585 | 3570 | 2835 |
| 525 | 20230927 | 115500 | 1664571460 | 3590 | 3590 | 3590 | 3580 | 91 |
| 526 | 20230927 | 115400 | 1664244790 | 3590 | 3585 | 3600 | 3580 | 1569 |
| 527 | 20230927 | 115300 | 1658623190 | 3585 | 3590 | 3595 | 3585 | 939 |
| 528 | 20230927 | 115200 | 1655252175 | 3595 | 3600 | 3600 | 3595 | 827 |
| 529 | 20230927 | 115100 | 1652278110 | 3600 | 3595 | 3600 | 3595 | 373 |
| 530 | 20230927 | 115000 | 1650937020 | 3595 | 3600 | 3600 | 3595 | 1904 |
| 531 | 20230927 | 114900 | 1644087860 | 3600 | 3615 | 3615 | 3595 | 5294 |
| 532 | 20230927 | 114800 | 1625028740 | 3615 | 3600 | 3620 | 3600 | 6521 |
| 533 | 20230927 | 114700 | 1601474550 | 3605 | 3615 | 3615 | 3605 | 5204 |
| 534 | 20230927 | 114600 | 1582702240 | 3615 | 3625 | 3630 | 3615 | 1151 |
| 535 | 20230927 | 114500 | 1578532690 | 3625 | 3630 | 3635 | 3625 | 577 |
| 536 | 20230927 | 114400 | 1576436205 | 3630 | 3630 | 3630 | 3630 | 67 |
| 537 | 20230927 | 114300 | 1576192995 | 3630 | 3630 | 3630 | 3630 | 26 |
| 538 | 20230927 | 114200 | 1576098615 | 3630 | 3630 | 3630 | 3630 | 16 |
| 539 | 20230927 | 114100 | 1576040535 | 3630 | 3635 | 3640 | 3630 | 702 |
| 540 | 20230927 | 114000 | 1573488705 | 3640 | 3650 | 3650 | 3640 | 8387 |
| 541 | 20230927 | 113900 | 1542922020 | 3650 | 3660 | 3660 | 3650 | 21 |
| 542 | 20230927 | 113800 | 1542845250 | 3660 | 3655 | 3660 | 3650 | 366 |
| 543 | 20230927 | 113700 | 1541507530 | 3650 | 3650 | 3650 | 3650 | 1067 |
| 544 | 20230927 | 113600 | 1537612980 | 3650 | 3655 | 3655 | 3645 | 36 |
| 545 | 20230927 | 113500 | 1537481590 | 3650 | 3650 | 3650 | 3650 | 6 |
| 546 | 20230927 | 113400 | 1537459690 | 3650 | 3645 | 3650 | 3645 | 340 |
| 547 | 20230927 | 113300 | 1536218900 | 3645 | 3650 | 3650 | 3645 | 6779 |
| 548 | 20230927 | 113200 | 1511508260 | 3650 | 3655 | 3655 | 3650 | 254 |
| 549 | 20230927 | 113100 | 1510580520 | 3655 | 3645 | 3665 | 3645 | 193 |
| 550 | 20230927 | 113000 | 1509875690 | 3645 | 3645 | 3645 | 3645 | 11 |
| 551 | 20230927 | 112900 | 1509835595 | 3645 | 3650 | 3650 | 3645 | 5 |
| 552 | 20230927 | 112800 | 1509817360 | 3650 | 3655 | 3655 | 3645 | 523 |
| 553 | 20230927 | 112700 | 1507907560 | 3660 | 3655 | 3665 | 3655 | 132 |
| 554 | 20230927 | 112600 | 1507424850 | 3655 | 3660 | 3670 | 3655 | 698 |
| 555 | 20230927 | 112500 | 1504864995 | 3655 | 3655 | 3665 | 3655 | 935 |
| 556 | 20230927 | 112400 | 1501447070 | 3655 | 3665 | 3665 | 3655 | 48 |
| 557 | 20230927 | 112300 | 1501271455 | 3660 | 3660 | 3660 | 3655 | 67 |
| 558 | 20230927 | 112200 | 1501026280 | 3660 | 3655 | 3660 | 3655 | 284 |
| 559 | 20230927 | 112100 | 1499987540 | 3645 | 3645 | 3650 | 3645 | 270 |
| 560 | 20230927 | 112000 | 1499002735 | 3645 | 3650 | 3650 | 3645 | 180 |
| 561 | 20230927 | 111900 | 1498346135 | 3645 | 3650 | 3650 | 3645 | 53 |
| 562 | 20230927 | 111800 | 1498152700 | 3645 | 3655 | 3655 | 3645 | 135 |
| 563 | 20230927 | 111700 | 1497659315 | 3645 | 3680 | 3680 | 3645 | 3027 |
| 564 | 20230927 | 111600 | 1486602400 | 3685 | 3635 | 3685 | 3630 | 1396 |
| 565 | 20230927 | 111500 | 1481518725 | 3645 | 3670 | 3670 | 3645 | 2572 |
| 566 | 20230927 | 111400 | 1472123440 | 3685 | 3620 | 3710 | 3620 | 5104 |
| 567 | 20230927 | 111300 | 1453389955 | 3620 | 3610 | 3620 | 3610 | 204 |
| 568 | 20230927 | 111200 | 1452653190 | 3610 | 3610 | 3620 | 3610 | 829 |
| 569 | 20230927 | 111100 | 1449658470 | 3610 | 3610 | 3610 | 3610 | 59 |
| 570 | 20230927 | 111000 | 1449445480 | 3610 | 3615 | 3615 | 3610 | 1925 |
| 571 | 20230927 | 110900 | 1442493635 | 3615 | 3615 | 3615 | 3615 | 6 |
| 572 | 20230927 | 110800 | 1442471945 | 3615 | 3615 | 3615 | 3615 | 275 |
| 573 | 20230927 | 110700 | 1441477820 | 3610 | 3615 | 3615 | 3610 | 1368 |
| 574 | 20230927 | 110600 | 1436538260 | 3615 | 3615 | 3620 | 3610 | 321 |
| 575 | 20230927 | 110500 | 1435379285 | 3615 | 3620 | 3620 | 3615 | 1223 |
| 576 | 20230927 | 110400 | 1430955855 | 3625 | 3635 | 3635 | 3625 | 2640 |
| 577 | 20230927 | 110300 | 1421377140 | 3635 | 3640 | 3645 | 3635 | 244 |
| 578 | 20230927 | 110200 | 1420488985 | 3625 | 3620 | 3630 | 3610 | 9600 |
| 579 | 20230927 | 110100 | 1385806445 | 3625 | 3640 | 3640 | 3620 | 4046 |
| 580 | 20230927 | 110000 | 1371121335 | 3635 | 3640 | 3640 | 3635 | 2658 |
| 581 | 20230927 | 105900 | 1361450130 | 3640 | 3650 | 3650 | 3640 | 1454 |
| 582 | 20230927 | 105800 | 1356150975 | 3645 | 3650 | 3650 | 3645 | 356 |
| 583 | 20230927 | 105700 | 1354851775 | 3650 | 3655 | 3655 | 3650 | 2313 |
| 584 | 20230927 | 105600 | 1346407315 | 3655 | 3670 | 3670 | 3655 | 3148 |
| 585 | 20230927 | 105500 | 1334880640 | 3665 | 3665 | 3665 | 3660 | 1836 |
| 586 | 20230927 | 105400 | 1328151710 | 3665 | 3665 | 3665 | 3660 | 2013 |
| 587 | 20230927 | 105300 | 1320774075 | 3665 | 3660 | 3665 | 3660 | 530 |
| 588 | 20230927 | 105200 | 1318834255 | 3660 | 3660 | 3660 | 3655 | 4468 |
| 589 | 20230927 | 105100 | 1302499605 | 3655 | 3670 | 3670 | 3655 | 3020 |
| 590 | 20230927 | 105000 | 1291435380 | 3670 | 3685 | 3685 | 3670 | 720 |
| 591 | 20230927 | 104900 | 1288786625 | 3685 | 3655 | 3685 | 3655 | 9029 |
| 592 | 20230927 | 104800 | 1255687675 | 3655 | 3660 | 3660 | 3655 | 835 |
| 593 | 20230927 | 104700 | 1252634335 | 3655 | 3670 | 3675 | 3655 | 4820 |
| 594 | 20230927 | 104600 | 1234951530 | 3670 | 3680 | 3680 | 3670 | 2323 |
| 595 | 20230927 | 104500 | 1226410370 | 3680 | 3680 | 3680 | 3680 | 1878 |
| 596 | 20230927 | 104400 | 1219499330 | 3680 | 3685 | 3685 | 3680 | 1481 |
| 597 | 20230927 | 104300 | 1214042625 | 3685 | 3685 | 3685 | 3685 | 792 |
| 598 | 20230927 | 104200 | 1211124105 | 3690 | 3690 | 3695 | 3690 | 459 |
| 599 | 20230927 | 104100 | 1209428450 | 3690 | 3690 | 3690 | 3685 | 751 |
| 600 | 20230927 | 104000 | 1206657710 | 3685 | 3685 | 3685 | 3680 | 590 |
| 601 | 20230927 | 103900 | 1204485245 | 3680 | 3680 | 3685 | 3675 | 807 |
| 602 | 20230927 | 103800 | 1201514880 | 3685 | 3690 | 3690 | 3685 | 235 |
| 603 | 20230927 | 103700 | 1200648190 | 3690 | 3695 | 3695 | 3685 | 3904 |
| 604 | 20230927 | 103600 | 1186244720 | 3700 | 3700 | 3700 | 3695 | 209 |
| 605 | 20230927 | 103500 | 1185471485 | 3700 | 3700 | 3710 | 3695 | 1940 |
| 606 | 20230927 | 103400 | 1178293480 | 3700 | 3710 | 3715 | 3700 | 1279 |
| 607 | 20230927 | 103300 | 1173553825 | 3715 | 3715 | 3715 | 3710 | 1012 |
| 608 | 20230927 | 103200 | 1169797025 | 3715 | 3715 | 3715 | 3710 | 114 |
| 609 | 20230927 | 103100 | 1169373710 | 3715 | 3710 | 3715 | 3705 | 664 |
| 610 | 20230927 | 103000 | 1166910625 | 3710 | 3715 | 3715 | 3710 | 66 |
| 611 | 20230927 | 102900 | 1166665505 | 3715 | 3725 | 3725 | 3715 | 884 |
| 612 | 20230927 | 102800 | 1163378415 | 3720 | 3730 | 3730 | 3720 | 252 |
| 613 | 20230927 | 102700 | 1162439705 | 3725 | 3720 | 3725 | 3715 | 732 |
| 614 | 20230927 | 102600 | 1159718945 | 3725 | 3725 | 3725 | 3725 | 73 |
| 615 | 20230927 | 102500 | 1159447020 | 3725 | 3725 | 3730 | 3715 | 1445 |
| 616 | 20230927 | 102400 | 1154074075 | 3725 | 3725 | 3725 | 3725 | 8 |
| 617 | 20230927 | 102300 | 1154044275 | 3720 | 3725 | 3730 | 3720 | 959 |
| 618 | 20230927 | 102200 | 1150472530 | 3730 | 3765 | 3765 | 3730 | 2777 |
| 619 | 20230927 | 102100 | 1140066775 | 3755 | 3745 | 3780 | 3740 | 3021 |
| 620 | 20230927 | 102000 | 1128718850 | 3745 | 3715 | 3745 | 3710 | 833 |
| 621 | 20230927 | 101900 | 1125611985 | 3715 | 3715 | 3725 | 3695 | 781 |
| 622 | 20230927 | 101800 | 1122710740 | 3715 | 3725 | 3725 | 3705 | 940 |
| 623 | 20230927 | 101700 | 1119225380 | 3710 | 3695 | 3710 | 3690 | 1537 |
| 624 | 20230927 | 101600 | 1113536555 | 3695 | 3695 | 3695 | 3690 | 193 |
| 625 | 20230927 | 101500 | 1112823570 | 3690 | 3700 | 3700 | 3690 | 327 |
| 626 | 20230927 | 101400 | 1111615845 | 3700 | 3695 | 3700 | 3690 | 234 |
| 627 | 20230927 | 101300 | 1110751750 | 3695 | 3695 | 3700 | 3695 | 485 |
| 628 | 20230927 | 101200 | 1108957670 | 3695 | 3700 | 3700 | 3695 | 86 |
| 629 | 20230927 | 101100 | 1108639660 | 3695 | 3680 | 3705 | 3675 | 893 |
| 630 | 20230927 | 101000 | 1105349615 | 3675 | 3680 | 3680 | 3675 | 3544 |
| 631 | 20230927 | 100900 | 1092316320 | 3680 | 3710 | 3710 | 3680 | 1129 |
| 632 | 20230927 | 100800 | 1088147720 | 3710 | 3725 | 3725 | 3710 | 1443 |
| 633 | 20230927 | 100700 | 1082785895 | 3735 | 3735 | 3740 | 3720 | 1455 |
| 634 | 20230927 | 100600 | 1077357315 | 3730 | 3725 | 3735 | 3725 | 1864 |
| 635 | 20230927 | 100500 | 1070400370 | 3730 | 3715 | 3730 | 3715 | 1510 |
| 636 | 20230927 | 100400 | 1064780110 | 3720 | 3715 | 3720 | 3710 | 288 |
| 637 | 20230927 | 100300 | 1063709795 | 3710 | 3720 | 3720 | 3710 | 116 |
| 638 | 20230927 | 100200 | 1063279160 | 3720 | 3705 | 3720 | 3700 | 923 |
| 639 | 20230927 | 100100 | 1059859290 | 3700 | 3700 | 3705 | 3695 | 314 |
| 640 | 20230927 | 100000 | 1058698015 | 3695 | 3700 | 3700 | 3695 | 143 |
| 641 | 20230927 | 095900 | 1058168960 | 3700 | 3705 | 3710 | 3700 | 920 |
| 642 | 20230927 | 095800 | 1054761945 | 3705 | 3700 | 3705 | 3700 | 168 |
| 643 | 20230927 | 095700 | 1054139940 | 3700 | 3690 | 3710 | 3685 | 1933 |
| 644 | 20230927 | 095600 | 1046985480 | 3685 | 3670 | 3690 | 3670 | 1600 |
| 645 | 20230927 | 095500 | 1041107080 | 3665 | 3670 | 3675 | 3665 | 1477 |
| 646 | 20230927 | 095400 | 1035689585 | 3665 | 3680 | 3680 | 3665 | 845 |
| 647 | 20230927 | 095300 | 1032581515 | 3680 | 3685 | 3690 | 3680 | 938 |
| 648 | 20230927 | 095200 | 1029125765 | 3685 | 3685 | 3685 | 3680 | 448 |
| 649 | 20230927 | 095100 | 1027476070 | 3685 | 3680 | 3685 | 3675 | 981 |
| 650 | 20230927 | 095000 | 1023864540 | 3680 | 3665 | 3680 | 3665 | 401 |
| 651 | 20230927 | 094900 | 1022391965 | 3655 | 3660 | 3660 | 3650 | 1567 |
| 652 | 20230927 | 094800 | 1016666025 | 3660 | 3655 | 3665 | 3655 | 381 |
| 653 | 20230927 | 094700 | 1015272015 | 3655 | 3655 | 3660 | 3655 | 268 |
| 654 | 20230927 | 094600 | 1014292425 | 3655 | 3655 | 3655 | 3650 | 1065 |
| 655 | 20230927 | 094500 | 1010403085 | 3650 | 3665 | 3665 | 3650 | 836 |
| 656 | 20230927 | 094400 | 1007343840 | 3665 | 3675 | 3680 | 3665 | 922 |
| 657 | 20230927 | 094300 | 1003962595 | 3665 | 3690 | 3690 | 3665 | 1765 |
| 658 | 20230927 | 094200 | 997469520 | 3685 | 3685 | 3700 | 3675 | 2937 |
| 659 | 20230927 | 094100 | 986660900 | 3675 | 3685 | 3690 | 3675 | 1134 |
| 660 | 20230927 | 094000 | 982486735 | 3680 | 3640 | 3680 | 3640 | 4688 |
| 661 | 20230927 | 093900 | 965317820 | 3640 | 3660 | 3660 | 3640 | 2866 |
| 662 | 20230927 | 093800 | 954871355 | 3660 | 3670 | 3670 | 3660 | 638 |
| 663 | 20230927 | 093700 | 952533200 | 3670 | 3680 | 3680 | 3665 | 673 |
| 664 | 20230927 | 093600 | 950061305 | 3680 | 3700 | 3700 | 3675 | 2421 |
| 665 | 20230927 | 093500 | 941148305 | 3700 | 3710 | 3710 | 3695 | 177 |
| 666 | 20230927 | 093400 | 940493550 | 3710 | 3705 | 3710 | 3695 | 451 |
| 667 | 20230927 | 093300 | 938822430 | 3705 | 3695 | 3715 | 3695 | 1401 |
| 668 | 20230927 | 093200 | 933633705 | 3695 | 3695 | 3705 | 3695 | 537 |
| 669 | 20230927 | 093100 | 931648450 | 3695 | 3710 | 3760 | 3685 | 4719 |
| 670 | 20230927 | 093000 | 914091955 | 3705 | 3635 | 3710 | 3630 | 8151 |
| 671 | 20230927 | 092900 | 884435065 | 3640 | 3655 | 3655 | 3640 | 1310 |
| 672 | 20230927 | 092800 | 879660135 | 3655 | 3650 | 3660 | 3650 | 1132 |
| 673 | 20230927 | 092700 | 875522730 | 3650 | 3645 | 3650 | 3635 | 4359 |
| 674 | 20230927 | 092600 | 859657970 | 3645 | 3655 | 3660 | 3635 | 8796 |
| 675 | 20230927 | 092500 | 827591790 | 3655 | 3665 | 3665 | 3655 | 1871 |
| 676 | 20230927 | 092400 | 820744655 | 3670 | 3675 | 3695 | 3670 | 4972 |
| 677 | 20230927 | 092300 | 802454870 | 3675 | 3695 | 3695 | 3675 | 3158 |
| 678 | 20230927 | 092200 | 790837735 | 3710 | 3725 | 3725 | 3690 | 8104 |
| 679 | 20230927 | 092100 | 760810390 | 3725 | 3725 | 3735 | 3725 | 1648 |
| 680 | 20230927 | 092000 | 754663565 | 3725 | 3720 | 3730 | 3715 | 1724 |
| 681 | 20230927 | 091900 | 748248250 | 3720 | 3775 | 3775 | 3720 | 3884 |
| 682 | 20230927 | 091800 | 733685580 | 3775 | 3735 | 3785 | 3715 | 6283 |
| 683 | 20230927 | 091700 | 710228300 | 3740 | 3805 | 3810 | 3740 | 11351 |
| 684 | 20230927 | 091600 | 667394180 | 3810 | 3735 | 3830 | 3730 | 25638 |
| 685 | 20230927 | 091500 | 570112545 | 3740 | 3695 | 3740 | 3680 | 5226 |
| 686 | 20230927 | 091400 | 550685575 | 3695 | 3700 | 3710 | 3660 | 9221 |
| 687 | 20230927 | 091300 | 516659735 | 3695 | 3660 | 3695 | 3660 | 2829 |
| 688 | 20230927 | 091200 | 506263760 | 3660 | 3660 | 3670 | 3635 | 3209 |
| 689 | 20230927 | 091100 | 494522440 | 3660 | 3625 | 3685 | 3625 | 2173 |
| 690 | 20230927 | 091000 | 486581620 | 3630 | 3635 | 3640 | 3615 | 5127 |
| 691 | 20230927 | 090900 | 467959030 | 3635 | 3635 | 3640 | 3635 | 2383 |
| 692 | 20230927 | 090800 | 459295385 | 3635 | 3640 | 3645 | 3635 | 3328 |
| 693 | 20230927 | 090700 | 447192055 | 3635 | 3630 | 3645 | 3630 | 1757 |
| 694 | 20230927 | 090600 | 440801560 | 3630 | 3630 | 3670 | 3625 | 7234 |
| 695 | 20230927 | 090500 | 414509775 | 3630 | 3560 | 3650 | 3560 | 5949 |
| 696 | 20230927 | 090400 | 393205475 | 3560 | 3590 | 3590 | 3560 | 12720 |
| 697 | 20230927 | 090300 | 347784645 | 3585 | 3500 | 3615 | 3495 | 13528 |
| 698 | 20230927 | 090200 | 299585410 | 3490 | 3565 | 3595 | 3425 | 30952 |
| 699 | 20230927 | 090100 | 191049880 | 3560 | 3625 | 3625 | 3555 | 17551 |
| 700 | 20230927 | 090000 | 127916570 | 3625 | 3705 | 3705 | 3625 | 34711 |