33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 201600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 32022 |
| 3 | 20230925 | 201500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 4 | 20230925 | 201400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 5 | 20230925 | 201300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 6 | 20230925 | 201200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 7 | 20230925 | 201100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 8 | 20230925 | 201000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 9 | 20230925 | 200900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 10 | 20230925 | 200800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 11 | 20230925 | 200700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 12 | 20230925 | 200600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 13 | 20230925 | 200500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 14 | 20230925 | 200400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 15 | 20230925 | 200300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 16 | 20230925 | 200200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 17 | 20230925 | 200100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 18 | 20230925 | 200000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 19 | 20230925 | 195900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 20 | 20230925 | 195800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 21 | 20230925 | 195700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 22 | 20230925 | 195600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 23 | 20230925 | 195500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 24 | 20230925 | 195400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 25 | 20230925 | 195300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 26 | 20230925 | 195200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 27 | 20230925 | 195100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 28 | 20230925 | 195000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 29 | 20230925 | 194900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 30 | 20230925 | 194800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 31 | 20230925 | 194700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 32 | 20230925 | 194600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 32022 |
| 33 | 20230925 | 194500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 34 | 20230925 | 194400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 35 | 20230925 | 194300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 36 | 20230925 | 194200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 37 | 20230925 | 194100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 38 | 20230925 | 194000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 39 | 20230925 | 193900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 40 | 20230925 | 193800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 41 | 20230925 | 193700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 42 | 20230925 | 193600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 43 | 20230925 | 193500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 44 | 20230925 | 193400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 45 | 20230925 | 193300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 46 | 20230925 | 193200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 47 | 20230925 | 193100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 48 | 20230925 | 193000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 49 | 20230925 | 192900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 50 | 20230925 | 192800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 51 | 20230925 | 192700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 52 | 20230925 | 192600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 53 | 20230925 | 192500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 54 | 20230925 | 192400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 55 | 20230925 | 192300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 56 | 20230925 | 192200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 57 | 20230925 | 192100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 58 | 20230925 | 192000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 59 | 20230925 | 191900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 60 | 20230925 | 191800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 61 | 20230925 | 191700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 62 | 20230925 | 191600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 32022 |
| 63 | 20230925 | 191500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 64 | 20230925 | 191400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 65 | 20230925 | 191300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 66 | 20230925 | 191200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 67 | 20230925 | 191100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 68 | 20230925 | 191000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 69 | 20230925 | 190900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 70 | 20230925 | 190800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 71 | 20230925 | 190700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 72 | 20230925 | 190600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 73 | 20230925 | 190500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 74 | 20230925 | 190400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 75 | 20230925 | 190300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 76 | 20230925 | 190200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 77 | 20230925 | 190100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 78 | 20230925 | 190000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 79 | 20230925 | 185900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 80 | 20230925 | 185800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 81 | 20230925 | 185700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 82 | 20230925 | 185600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 83 | 20230925 | 185500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 84 | 20230925 | 185400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 85 | 20230925 | 185300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 86 | 20230925 | 185200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 87 | 20230925 | 185100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 88 | 20230925 | 185000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 89 | 20230925 | 184900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 90 | 20230925 | 184800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 91 | 20230925 | 184700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 92 | 20230925 | 184600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 32022 |
| 93 | 20230925 | 184500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 94 | 20230925 | 184400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 95 | 20230925 | 184300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 96 | 20230925 | 184200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 97 | 20230925 | 184100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 98 | 20230925 | 184000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 99 | 20230925 | 183900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 100 | 20230925 | 183800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 101 | 20230925 | 183700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 102 | 20230925 | 183600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 103 | 20230925 | 183500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 104 | 20230925 | 183400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 105 | 20230925 | 183300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 106 | 20230925 | 183200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 107 | 20230925 | 183100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 108 | 20230925 | 183000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 109 | 20230925 | 182900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 110 | 20230925 | 182800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 111 | 20230925 | 182700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 112 | 20230925 | 182600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 113 | 20230925 | 182500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 114 | 20230925 | 182400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 115 | 20230925 | 182300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 116 | 20230925 | 182200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 117 | 20230925 | 182100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 118 | 20230925 | 182000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 119 | 20230925 | 181900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 120 | 20230925 | 181800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 121 | 20230925 | 181700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 122 | 20230925 | 181600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 32022 |
| 123 | 20230925 | 181500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 124 | 20230925 | 181400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 125 | 20230925 | 181300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 126 | 20230925 | 181200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 127 | 20230925 | 181100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 128 | 20230925 | 181000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 129 | 20230925 | 180900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 130 | 20230925 | 180800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 131 | 20230925 | 180700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 132 | 20230925 | 180600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 133 | 20230925 | 180500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 134 | 20230925 | 180400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 135 | 20230925 | 180300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 136 | 20230925 | 180200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 137 | 20230925 | 180100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 138 | 20230925 | 180000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 139 | 20230925 | 175900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 140 | 20230925 | 175800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 141 | 20230925 | 175700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 142 | 20230925 | 175600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 143 | 20230925 | 175500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 144 | 20230925 | 175400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 145 | 20230925 | 175300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 146 | 20230925 | 175200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 147 | 20230925 | 175100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 148 | 20230925 | 175000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 149 | 20230925 | 174900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 150 | 20230925 | 174800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 151 | 20230925 | 174700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 152 | 20230925 | 174600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 32022 |
| 153 | 20230925 | 174500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 154 | 20230925 | 174400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 155 | 20230925 | 174300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 156 | 20230925 | 174200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 157 | 20230925 | 174100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 158 | 20230925 | 174000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 159 | 20230925 | 173900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 160 | 20230925 | 173800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 161 | 20230925 | 173700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 162 | 20230925 | 173600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 163 | 20230925 | 173500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 164 | 20230925 | 173400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 165 | 20230925 | 173300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 166 | 20230925 | 173200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 167 | 20230925 | 173100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 168 | 20230925 | 173000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 169 | 20230925 | 172900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 170 | 20230925 | 172800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 171 | 20230925 | 172700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 172 | 20230925 | 172600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 173 | 20230925 | 172500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 174 | 20230925 | 172400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 175 | 20230925 | 172300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 176 | 20230925 | 172200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 177 | 20230925 | 172100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 178 | 20230925 | 172000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 179 | 20230925 | 171900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 180 | 20230925 | 171800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 181 | 20230925 | 171700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 182 | 20230925 | 171600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 32022 |
| 183 | 20230925 | 171500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 184 | 20230925 | 171400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 185 | 20230925 | 171300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 186 | 20230925 | 171200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 187 | 20230925 | 171100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 188 | 20230925 | 171000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 189 | 20230925 | 170900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 190 | 20230925 | 170800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 191 | 20230925 | 170700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 192 | 20230925 | 170600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 193 | 20230925 | 170500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 194 | 20230925 | 170400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 195 | 20230925 | 170300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 196 | 20230925 | 170200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 197 | 20230925 | 170100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 198 | 20230925 | 170000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 199 | 20230925 | 165900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 200 | 20230925 | 165800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 201 | 20230925 | 165700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 202 | 20230925 | 165600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 203 | 20230925 | 165500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 204 | 20230925 | 165400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 205 | 20230925 | 165300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 206 | 20230925 | 165200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 207 | 20230925 | 165100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 208 | 20230925 | 165000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 209 | 20230925 | 164900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 210 | 20230925 | 164800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 211 | 20230925 | 164700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 212 | 20230925 | 164600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 32022 |
| 213 | 20230925 | 164500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 214 | 20230925 | 164400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 215 | 20230925 | 164300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 216 | 20230925 | 164200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 217 | 20230925 | 164100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 218 | 20230925 | 164000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 219 | 20230925 | 163900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 220 | 20230925 | 163800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 221 | 20230925 | 163700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 222 | 20230925 | 163600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 223 | 20230925 | 163500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 224 | 20230925 | 163400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 225 | 20230925 | 163300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 226 | 20230925 | 163200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 227 | 20230925 | 163100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 228 | 20230925 | 163000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 229 | 20230925 | 162900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 230 | 20230925 | 162800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 231 | 20230925 | 162700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 232 | 20230925 | 162600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 233 | 20230925 | 162500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 234 | 20230925 | 162400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 235 | 20230925 | 162300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 236 | 20230925 | 162200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 237 | 20230925 | 162100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 238 | 20230925 | 162000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 239 | 20230925 | 161900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 240 | 20230925 | 161800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 241 | 20230925 | 161700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 242 | 20230925 | 161600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 32022 |
| 243 | 20230925 | 161500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 244 | 20230925 | 161400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 245 | 20230925 | 161300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 246 | 20230925 | 161200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 247 | 20230925 | 161100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 248 | 20230925 | 161000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 249 | 20230925 | 160900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 250 | 20230925 | 160800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 251 | 20230925 | 160700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 252 | 20230925 | 160600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 253 | 20230925 | 160500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 254 | 20230925 | 160400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 255 | 20230925 | 160300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 256 | 20230925 | 160200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 257 | 20230925 | 160100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 258 | 20230925 | 160000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 259 | 20230925 | 155900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 260 | 20230925 | 155800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 261 | 20230925 | 155700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 262 | 20230925 | 155600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 263 | 20230925 | 155500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 264 | 20230925 | 155400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 265 | 20230925 | 155300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 266 | 20230925 | 155200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 267 | 20230925 | 155100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 268 | 20230925 | 155000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 269 | 20230925 | 154900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 270 | 20230925 | 154800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 271 | 20230925 | 154700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 272 | 20230925 | 154600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 32022 |
| 273 | 20230925 | 154500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 274 | 20230925 | 154400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 275 | 20230925 | 154300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 276 | 20230925 | 154200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 277 | 20230925 | 154100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 278 | 20230925 | 154000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 279 | 20230925 | 153900 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 280 | 20230925 | 153800 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 281 | 20230925 | 153700 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 282 | 20230925 | 153600 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 283 | 20230925 | 153500 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 284 | 20230925 | 153400 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 285 | 20230925 | 153300 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 286 | 20230925 | 153200 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 287 | 20230925 | 153100 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 0 |
| 288 | 20230925 | 153000 | 3724735890 | 3360 | 3360 | 3360 | 3360 | 32022 |
| 289 | 20230925 | 152900 | 3617141970 | 3400 | 3400 | 3400 | 3400 | 0 |
| 290 | 20230925 | 152800 | 3617141970 | 3400 | 3400 | 3400 | 3400 | 0 |
| 291 | 20230925 | 152700 | 3617141970 | 3400 | 3400 | 3400 | 3400 | 0 |
| 292 | 20230925 | 152600 | 3617141970 | 3400 | 3400 | 3400 | 3400 | 0 |
| 293 | 20230925 | 152500 | 3617141970 | 3400 | 3400 | 3400 | 3400 | 0 |
| 294 | 20230925 | 152400 | 3617141970 | 3400 | 3400 | 3400 | 3400 | 0 |
| 295 | 20230925 | 152300 | 3617141970 | 3400 | 3400 | 3400 | 3400 | 0 |
| 296 | 20230925 | 152200 | 3617141970 | 3400 | 3400 | 3400 | 3400 | 0 |
| 297 | 20230925 | 152100 | 3617141970 | 3400 | 3400 | 3400 | 3400 | 0 |
| 298 | 20230925 | 152000 | 3617141970 | 3400 | 3400 | 3400 | 3400 | 0 |
| 299 | 20230925 | 151900 | 3617141970 | 3400 | 3405 | 3405 | 3390 | 1971 |
| 300 | 20230925 | 151800 | 3610455305 | 3395 | 3400 | 3410 | 3395 | 651 |
| 301 | 20230925 | 151700 | 3608243345 | 3410 | 3400 | 3410 | 3395 | 1751 |
| 302 | 20230925 | 151600 | 3602274935 | 3400 | 3390 | 3410 | 3385 | 3220 |
| 303 | 20230925 | 151500 | 3591339460 | 3395 | 3395 | 3400 | 3380 | 5666 |
| 304 | 20230925 | 151400 | 3572143360 | 3395 | 3390 | 3395 | 3375 | 10985 |
| 305 | 20230925 | 151300 | 3534993490 | 3390 | 3405 | 3405 | 3390 | 7525 |
| 306 | 20230925 | 151200 | 3509439575 | 3405 | 3400 | 3410 | 3400 | 16409 |
| 307 | 20230925 | 151100 | 3453624280 | 3405 | 3405 | 3410 | 3405 | 10948 |
| 308 | 20230925 | 151000 | 3416345825 | 3405 | 3410 | 3415 | 3405 | 6883 |
| 309 | 20230925 | 150900 | 3392873935 | 3410 | 3410 | 3410 | 3405 | 8706 |
| 310 | 20230925 | 150800 | 3363193475 | 3410 | 3410 | 3410 | 3410 | 2878 |
| 311 | 20230925 | 150700 | 3353379495 | 3415 | 3415 | 3415 | 3415 | 812 |
| 312 | 20230925 | 150600 | 3350606515 | 3415 | 3415 | 3415 | 3410 | 4323 |
| 313 | 20230925 | 150500 | 3335845170 | 3415 | 3415 | 3420 | 3415 | 3038 |
| 314 | 20230925 | 150400 | 3325470370 | 3420 | 3420 | 3420 | 3420 | 1388 |
| 315 | 20230925 | 150300 | 3320723410 | 3420 | 3420 | 3420 | 3420 | 1763 |
| 316 | 20230925 | 150200 | 3314693950 | 3425 | 3420 | 3425 | 3420 | 3840 |
| 317 | 20230925 | 150100 | 3301543810 | 3420 | 3420 | 3425 | 3420 | 7411 |
| 318 | 20230925 | 150000 | 3276195770 | 3420 | 3420 | 3425 | 3420 | 2287 |
| 319 | 20230925 | 145900 | 3268374215 | 3415 | 3420 | 3420 | 3415 | 2803 |
| 320 | 20230925 | 145800 | 3258799725 | 3420 | 3420 | 3420 | 3420 | 1261 |
| 321 | 20230925 | 145700 | 3254487105 | 3420 | 3420 | 3425 | 3420 | 764 |
| 322 | 20230925 | 145600 | 3251871905 | 3420 | 3420 | 3420 | 3420 | 5019 |
| 323 | 20230925 | 145500 | 3234706925 | 3420 | 3420 | 3425 | 3420 | 5170 |
| 324 | 20230925 | 145400 | 3217024500 | 3420 | 3420 | 3430 | 3420 | 336 |
| 325 | 20230925 | 145300 | 3215875370 | 3425 | 3425 | 3425 | 3425 | 1206 |
| 326 | 20230925 | 145200 | 3211744820 | 3420 | 3425 | 3430 | 3420 | 2951 |
| 327 | 20230925 | 145100 | 3201638025 | 3430 | 3430 | 3435 | 3430 | 1331 |
| 328 | 20230925 | 145000 | 3197072690 | 3430 | 3430 | 3430 | 3430 | 2006 |
| 329 | 20230925 | 144900 | 3190192110 | 3430 | 3430 | 3430 | 3425 | 4302 |
| 330 | 20230925 | 144800 | 3175452250 | 3435 | 3435 | 3435 | 3435 | 1002 |
| 331 | 20230925 | 144700 | 3172010380 | 3430 | 3430 | 3430 | 3430 | 122 |
| 332 | 20230925 | 144600 | 3171591920 | 3430 | 3430 | 3430 | 3430 | 4385 |
| 333 | 20230925 | 144500 | 3156551370 | 3440 | 3435 | 3440 | 3430 | 729 |
| 334 | 20230925 | 144400 | 3154049725 | 3430 | 3430 | 3430 | 3425 | 6677 |
| 335 | 20230925 | 144300 | 3131152395 | 3430 | 3425 | 3430 | 3425 | 300 |
| 336 | 20230925 | 144200 | 3130123895 | 3430 | 3430 | 3430 | 3425 | 84 |
| 337 | 20230925 | 144100 | 3129836025 | 3430 | 3425 | 3430 | 3425 | 1011 |
| 338 | 20230925 | 144000 | 3126373295 | 3430 | 3435 | 3435 | 3430 | 145 |
| 339 | 20230925 | 143900 | 3125875695 | 3440 | 3440 | 3440 | 3435 | 1898 |
| 340 | 20230925 | 143800 | 3119352720 | 3440 | 3430 | 3440 | 3430 | 783 |
| 341 | 20230925 | 143700 | 3116660900 | 3430 | 3435 | 3440 | 3430 | 617 |
| 342 | 20230925 | 143600 | 3114542800 | 3430 | 3425 | 3430 | 3420 | 5253 |
| 343 | 20230925 | 143500 | 3096529320 | 3425 | 3420 | 3425 | 3420 | 412 |
| 344 | 20230925 | 143400 | 3095120270 | 3420 | 3420 | 3425 | 3420 | 3586 |
| 345 | 20230925 | 143300 | 3082841120 | 3425 | 3420 | 3425 | 3420 | 10557 |
| 346 | 20230925 | 143200 | 3046736115 | 3425 | 3420 | 3425 | 3420 | 110 |
| 347 | 20230925 | 143100 | 3046359665 | 3425 | 3425 | 3425 | 3425 | 400 |
| 348 | 20230925 | 143000 | 3044989665 | 3425 | 3425 | 3425 | 3420 | 4237 |
| 349 | 20230925 | 142900 | 3030477990 | 3425 | 3420 | 3425 | 3420 | 1220 |
| 350 | 20230925 | 142800 | 3026299595 | 3420 | 3425 | 3430 | 3420 | 4846 |
| 351 | 20230925 | 142700 | 3009716950 | 3425 | 3425 | 3435 | 3425 | 1748 |
| 352 | 20230925 | 142600 | 3003730010 | 3425 | 3425 | 3425 | 3425 | 0 |
| 353 | 20230925 | 142500 | 3003730010 | 3425 | 3430 | 3430 | 3425 | 342 |
| 354 | 20230925 | 142400 | 3002558160 | 3430 | 3430 | 3430 | 3425 | 282 |
| 355 | 20230925 | 142300 | 3001591515 | 3425 | 3425 | 3425 | 3425 | 0 |
| 356 | 20230925 | 142200 | 3001591515 | 3425 | 3430 | 3430 | 3425 | 270 |
| 357 | 20230925 | 142100 | 3000666705 | 3430 | 3435 | 3440 | 3430 | 651 |
| 358 | 20230925 | 142000 | 2998431435 | 3440 | 3440 | 3440 | 3440 | 669 |
| 359 | 20230925 | 141900 | 2996130075 | 3440 | 3440 | 3440 | 3440 | 105 |
| 360 | 20230925 | 141800 | 2995768875 | 3440 | 3430 | 3440 | 3425 | 2141 |
| 361 | 20230925 | 141700 | 2988429090 | 3430 | 3435 | 3435 | 3430 | 4968 |
| 362 | 20230925 | 141600 | 2971379730 | 3435 | 3435 | 3435 | 3435 | 812 |
| 363 | 20230925 | 141500 | 2968590510 | 3440 | 3440 | 3440 | 3440 | 305 |
| 364 | 20230925 | 141400 | 2967541310 | 3440 | 3440 | 3440 | 3440 | 2 |
| 365 | 20230925 | 141300 | 2967534430 | 3440 | 3440 | 3440 | 3440 | 382 |
| 366 | 20230925 | 141200 | 2966220350 | 3440 | 3440 | 3440 | 3440 | 246 |
| 367 | 20230925 | 141100 | 2965374110 | 3440 | 3435 | 3440 | 3435 | 631 |
| 368 | 20230925 | 141000 | 2963206575 | 3435 | 3435 | 3435 | 3435 | 2 |
| 369 | 20230925 | 140900 | 2963199705 | 3435 | 3435 | 3440 | 3435 | 2637 |
| 370 | 20230925 | 140800 | 2954141535 | 3430 | 3435 | 3435 | 3430 | 1204 |
| 371 | 20230925 | 140700 | 2950006920 | 3430 | 3430 | 3435 | 3430 | 2318 |
| 372 | 20230925 | 140600 | 2942049770 | 3430 | 3435 | 3435 | 3425 | 9743 |
| 373 | 20230925 | 140500 | 2908653575 | 3440 | 3440 | 3440 | 3440 | 105 |
| 374 | 20230925 | 140400 | 2908292375 | 3440 | 3440 | 3440 | 3440 | 126 |
| 375 | 20230925 | 140300 | 2907858935 | 3440 | 3440 | 3440 | 3440 | 340 |
| 376 | 20230925 | 140200 | 2906689335 | 3445 | 3445 | 3445 | 3445 | 58 |
| 377 | 20230925 | 140100 | 2906489525 | 3435 | 3445 | 3445 | 3435 | 1069 |
| 378 | 20230925 | 140000 | 2902817500 | 3430 | 3430 | 3430 | 3430 | 1 |
| 379 | 20230925 | 135900 | 2902814070 | 3445 | 3440 | 3445 | 3425 | 3651 |
| 380 | 20230925 | 135800 | 2890289190 | 3450 | 3440 | 3450 | 3430 | 12657 |
| 381 | 20230925 | 135700 | 2846839600 | 3440 | 3455 | 3455 | 3440 | 2477 |
| 382 | 20230925 | 135600 | 2838317030 | 3440 | 3455 | 3455 | 3440 | 6820 |
| 383 | 20230925 | 135500 | 2814810375 | 3455 | 3460 | 3460 | 3455 | 176 |
| 384 | 20230925 | 135400 | 2814201795 | 3460 | 3460 | 3460 | 3460 | 1 |
| 385 | 20230925 | 135300 | 2814198335 | 3455 | 3455 | 3455 | 3455 | 1251 |
| 386 | 20230925 | 135200 | 2809876130 | 3455 | 3445 | 3455 | 3445 | 1101 |
| 387 | 20230925 | 135100 | 2806083175 | 3445 | 3455 | 3455 | 3445 | 1819 |
| 388 | 20230925 | 135000 | 2799807055 | 3455 | 3455 | 3455 | 3455 | 62 |
| 389 | 20230925 | 134900 | 2799592845 | 3455 | 3455 | 3455 | 3455 | 184 |
| 390 | 20230925 | 134800 | 2798957125 | 3455 | 3455 | 3455 | 3450 | 153 |
| 391 | 20230925 | 134700 | 2798429210 | 3455 | 3450 | 3455 | 3450 | 4789 |
| 392 | 20230925 | 134600 | 2781906345 | 3455 | 3455 | 3455 | 3455 | 112 |
| 393 | 20230925 | 134500 | 2781519385 | 3455 | 3450 | 3455 | 3450 | 43 |
| 394 | 20230925 | 134400 | 2781371025 | 3455 | 3450 | 3455 | 3450 | 611 |
| 395 | 20230925 | 134300 | 2779263020 | 3455 | 3460 | 3460 | 3450 | 473 |
| 396 | 20230925 | 134200 | 2777630350 | 3460 | 3455 | 3460 | 3450 | 1502 |
| 397 | 20230925 | 134100 | 2772446770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 398 | 20230925 | 134000 | 2772446770 | 3460 | 3455 | 3460 | 3455 | 6011 |
| 399 | 20230925 | 133900 | 2751678760 | 3455 | 3455 | 3455 | 3455 | 2896 |
| 400 | 20230925 | 133800 | 2741673080 | 3450 | 3450 | 3450 | 3450 | 41 |
| 401 | 20230925 | 133700 | 2741531630 | 3450 | 3455 | 3455 | 3450 | 645 |
| 402 | 20230925 | 133600 | 2739303380 | 3455 | 3455 | 3455 | 3455 | 28 |
| 403 | 20230925 | 133500 | 2739206640 | 3445 | 3445 | 3445 | 3445 | 72 |
| 404 | 20230925 | 133400 | 2738958600 | 3455 | 3450 | 3455 | 3445 | 1442 |
| 405 | 20230925 | 133300 | 2733985290 | 3450 | 3450 | 3455 | 3450 | 1062 |
| 406 | 20230925 | 133200 | 2730321385 | 3450 | 3455 | 3455 | 3450 | 370 |
| 407 | 20230925 | 133100 | 2729044385 | 3455 | 3455 | 3455 | 3455 | 0 |
| 408 | 20230925 | 133000 | 2729044385 | 3455 | 3450 | 3455 | 3450 | 907 |
| 409 | 20230925 | 132900 | 2725913200 | 3455 | 3445 | 3455 | 3445 | 1170 |
| 410 | 20230925 | 132800 | 2721879200 | 3450 | 3445 | 3450 | 3445 | 32 |
| 411 | 20230925 | 132700 | 2721768950 | 3450 | 3445 | 3450 | 3445 | 246 |
| 412 | 20230925 | 132600 | 2720921475 | 3445 | 3445 | 3445 | 3445 | 309 |
| 413 | 20230925 | 132500 | 2719856970 | 3450 | 3450 | 3450 | 3450 | 0 |
| 414 | 20230925 | 132400 | 2719856970 | 3450 | 3445 | 3450 | 3440 | 3315 |
| 415 | 20230925 | 132300 | 2708449280 | 3445 | 3450 | 3450 | 3445 | 53 |
| 416 | 20230925 | 132200 | 2708266530 | 3450 | 3450 | 3450 | 3445 | 585 |
| 417 | 20230925 | 132100 | 2706248435 | 3450 | 3450 | 3450 | 3445 | 58 |
| 418 | 20230925 | 132000 | 2706048350 | 3450 | 3440 | 3450 | 3440 | 3167 |
| 419 | 20230925 | 131900 | 2695149680 | 3440 | 3440 | 3440 | 3440 | 100 |
| 420 | 20230925 | 131800 | 2694805680 | 3435 | 3435 | 3440 | 3435 | 584 |
| 421 | 20230925 | 131700 | 2692799525 | 3435 | 3440 | 3440 | 3435 | 3951 |
| 422 | 20230925 | 131600 | 2679227815 | 3440 | 3440 | 3440 | 3435 | 593 |
| 423 | 20230925 | 131500 | 2677190335 | 3435 | 3440 | 3440 | 3435 | 2773 |
| 424 | 20230925 | 131400 | 2667651315 | 3440 | 3440 | 3440 | 3440 | 1530 |
| 425 | 20230925 | 131300 | 2662388115 | 3445 | 3440 | 3445 | 3440 | 500 |
| 426 | 20230925 | 131200 | 2660667115 | 3440 | 3445 | 3445 | 3440 | 515 |
| 427 | 20230925 | 131100 | 2658894000 | 3445 | 3445 | 3445 | 3445 | 996 |
| 428 | 20230925 | 131000 | 2655462780 | 3445 | 3445 | 3445 | 3445 | 100 |
| 429 | 20230925 | 130900 | 2655118280 | 3450 | 3445 | 3450 | 3445 | 59 |
| 430 | 20230925 | 130800 | 2654915020 | 3445 | 3445 | 3445 | 3445 | 1223 |
| 431 | 20230925 | 130700 | 2650701785 | 3450 | 3445 | 3450 | 3445 | 20 |
| 432 | 20230925 | 130600 | 2650632835 | 3445 | 3445 | 3445 | 3445 | 30 |
| 433 | 20230925 | 130500 | 2650529485 | 3445 | 3445 | 3445 | 3445 | 10 |
| 434 | 20230925 | 130400 | 2650495035 | 3445 | 3445 | 3445 | 3440 | 633 |
| 435 | 20230925 | 130300 | 2648315815 | 3445 | 3445 | 3445 | 3445 | 810 |
| 436 | 20230925 | 130200 | 2645525365 | 3445 | 3445 | 3445 | 3445 | 165 |
| 437 | 20230925 | 130100 | 2644956940 | 3445 | 3445 | 3445 | 3445 | 188 |
| 438 | 20230925 | 130000 | 2644309280 | 3445 | 3445 | 3445 | 3440 | 1515 |
| 439 | 20230925 | 125900 | 2639091605 | 3445 | 3445 | 3445 | 3445 | 639 |
| 440 | 20230925 | 125800 | 2636890250 | 3445 | 3450 | 3450 | 3445 | 3614 |
| 441 | 20230925 | 125700 | 2624439520 | 3450 | 3450 | 3450 | 3450 | 1000 |
| 442 | 20230925 | 125600 | 2620989520 | 3450 | 3450 | 3450 | 3450 | 1000 |
| 443 | 20230925 | 125500 | 2617539520 | 3445 | 3445 | 3445 | 3445 | 0 |
| 444 | 20230925 | 125400 | 2617539520 | 3445 | 3445 | 3445 | 3445 | 0 |
| 445 | 20230925 | 125300 | 2617539520 | 3445 | 3450 | 3450 | 3445 | 200 |
| 446 | 20230925 | 125200 | 2616850515 | 3450 | 3450 | 3450 | 3450 | 1310 |
| 447 | 20230925 | 125100 | 2612331015 | 3450 | 3455 | 3455 | 3450 | 49 |
| 448 | 20230925 | 125000 | 2612161945 | 3450 | 3450 | 3450 | 3450 | 369 |
| 449 | 20230925 | 124900 | 2610888895 | 3450 | 3450 | 3450 | 3450 | 12 |
| 450 | 20230925 | 124800 | 2610847495 | 3455 | 3445 | 3455 | 3445 | 11 |
| 451 | 20230925 | 124700 | 2610809590 | 3445 | 3445 | 3445 | 3445 | 0 |
| 452 | 20230925 | 124600 | 2610809590 | 3445 | 3445 | 3445 | 3445 | 282 |
| 453 | 20230925 | 124500 | 2609838100 | 3455 | 3445 | 3455 | 3445 | 1575 |
| 454 | 20230925 | 124400 | 2604412205 | 3455 | 3450 | 3455 | 3450 | 1192 |
| 455 | 20230925 | 124300 | 2600299795 | 3455 | 3455 | 3455 | 3455 | 1000 |
| 456 | 20230925 | 124200 | 2596844795 | 3455 | 3455 | 3455 | 3455 | 1 |
| 457 | 20230925 | 124100 | 2596841340 | 3455 | 3455 | 3455 | 3455 | 1 |
| 458 | 20230925 | 124000 | 2596837885 | 3445 | 3445 | 3450 | 3445 | 476 |
| 459 | 20230925 | 123900 | 2595197565 | 3450 | 3455 | 3455 | 3450 | 2012 |
| 460 | 20230925 | 123800 | 2588255660 | 3450 | 3450 | 3450 | 3450 | 4 |
| 461 | 20230925 | 123700 | 2588241860 | 3450 | 3460 | 3460 | 3450 | 91 |
| 462 | 20230925 | 123600 | 2587927500 | 3460 | 3455 | 3460 | 3445 | 929 |
| 463 | 20230925 | 123500 | 2584721735 | 3465 | 3435 | 3470 | 3435 | 6014 |
| 464 | 20230925 | 123400 | 2563954520 | 3435 | 3440 | 3440 | 3435 | 291 |
| 465 | 20230925 | 123300 | 2562954735 | 3440 | 3440 | 3440 | 3435 | 1655 |
| 466 | 20230925 | 123200 | 2557263035 | 3440 | 3435 | 3440 | 3430 | 2234 |
| 467 | 20230925 | 123100 | 2549596575 | 3430 | 3430 | 3430 | 3430 | 0 |
| 468 | 20230925 | 123000 | 2549596575 | 3430 | 3435 | 3440 | 3425 | 19127 |
| 469 | 20230925 | 122900 | 2483967440 | 3435 | 3440 | 3440 | 3435 | 819 |
| 470 | 20230925 | 122800 | 2481152580 | 3440 | 3440 | 3440 | 3440 | 422 |
| 471 | 20230925 | 122700 | 2479700900 | 3440 | 3445 | 3445 | 3440 | 578 |
| 472 | 20230925 | 122600 | 2477712575 | 3445 | 3445 | 3445 | 3445 | 0 |
| 473 | 20230925 | 122500 | 2477712575 | 3445 | 3445 | 3445 | 3445 | 77 |
| 474 | 20230925 | 122400 | 2477447310 | 3450 | 3450 | 3450 | 3450 | 24 |
| 475 | 20230925 | 122300 | 2477364510 | 3445 | 3445 | 3445 | 3445 | 51 |
| 476 | 20230925 | 122200 | 2477188815 | 3445 | 3450 | 3450 | 3445 | 301 |
| 477 | 20230925 | 122100 | 2476150865 | 3445 | 3445 | 3445 | 3445 | 0 |
| 478 | 20230925 | 122000 | 2476150865 | 3445 | 3445 | 3445 | 3445 | 0 |
| 479 | 20230925 | 121900 | 2476150865 | 3445 | 3445 | 3445 | 3445 | 0 |
| 480 | 20230925 | 121800 | 2476150865 | 3445 | 3445 | 3445 | 3445 | 14 |
| 481 | 20230925 | 121700 | 2476102635 | 3450 | 3450 | 3450 | 3450 | 2 |
| 482 | 20230925 | 121600 | 2476095735 | 3450 | 3450 | 3450 | 3450 | 132 |
| 483 | 20230925 | 121500 | 2475640335 | 3450 | 3450 | 3450 | 3450 | 78 |
| 484 | 20230925 | 121400 | 2475371235 | 3450 | 3445 | 3450 | 3435 | 3414 |
| 485 | 20230925 | 121300 | 2463622565 | 3445 | 3445 | 3445 | 3445 | 507 |
| 486 | 20230925 | 121200 | 2461875950 | 3445 | 3445 | 3445 | 3445 | 0 |
| 487 | 20230925 | 121100 | 2461875950 | 3445 | 3445 | 3445 | 3445 | 0 |
| 488 | 20230925 | 121000 | 2461875950 | 3445 | 3445 | 3445 | 3445 | 835 |
| 489 | 20230925 | 120900 | 2458999375 | 3440 | 3445 | 3445 | 3440 | 1631 |
| 490 | 20230925 | 120800 | 2453387730 | 3440 | 3445 | 3445 | 3440 | 595 |
| 491 | 20230925 | 120700 | 2451339680 | 3445 | 3445 | 3445 | 3445 | 119 |
| 492 | 20230925 | 120600 | 2450929725 | 3445 | 3445 | 3445 | 3445 | 0 |
| 493 | 20230925 | 120500 | 2450929725 | 3445 | 3445 | 3445 | 3445 | 1 |
| 494 | 20230925 | 120400 | 2450926280 | 3445 | 3440 | 3445 | 3440 | 219 |
| 495 | 20230925 | 120300 | 2450172860 | 3440 | 3440 | 3440 | 3440 | 324 |
| 496 | 20230925 | 120200 | 2449058300 | 3440 | 3445 | 3445 | 3440 | 783 |
| 497 | 20230925 | 120100 | 2446361865 | 3445 | 3445 | 3445 | 3445 | 41 |
| 498 | 20230925 | 120000 | 2446220620 | 3445 | 3445 | 3445 | 3445 | 0 |
| 499 | 20230925 | 115900 | 2446220620 | 3445 | 3445 | 3445 | 3445 | 1000 |
| 500 | 20230925 | 115800 | 2442775620 | 3445 | 3445 | 3445 | 3445 | 50 |
| 501 | 20230925 | 115700 | 2442603370 | 3445 | 3445 | 3445 | 3445 | 50 |
| 502 | 20230925 | 115600 | 2442431120 | 3450 | 3445 | 3450 | 3445 | 2 |
| 503 | 20230925 | 115500 | 2442424225 | 3445 | 3445 | 3445 | 3445 | 138 |
| 504 | 20230925 | 115400 | 2441948815 | 3440 | 3455 | 3455 | 3435 | 17709 |
| 505 | 20230925 | 115300 | 2381002435 | 3455 | 3455 | 3455 | 3450 | 2378 |
| 506 | 20230925 | 115200 | 2372795135 | 3455 | 3460 | 3460 | 3455 | 1864 |
| 507 | 20230925 | 115100 | 2366353705 | 3460 | 3460 | 3460 | 3460 | 38 |
| 508 | 20230925 | 115000 | 2366222225 | 3455 | 3455 | 3455 | 3455 | 86 |
| 509 | 20230925 | 114900 | 2365925095 | 3455 | 3460 | 3465 | 3455 | 407 |
| 510 | 20230925 | 114800 | 2364515635 | 3460 | 3460 | 3460 | 3460 | 1 |
| 511 | 20230925 | 114700 | 2364512175 | 3455 | 3465 | 3470 | 3455 | 1717 |
| 512 | 20230925 | 114600 | 2358566340 | 3465 | 3465 | 3465 | 3465 | 1072 |
| 513 | 20230925 | 114500 | 2354851860 | 3465 | 3455 | 3465 | 3455 | 76 |
| 514 | 20230925 | 114400 | 2354589270 | 3455 | 3460 | 3460 | 3455 | 4809 |
| 515 | 20230925 | 114300 | 2337953605 | 3460 | 3460 | 3460 | 3460 | 101 |
| 516 | 20230925 | 114200 | 2337604145 | 3455 | 3460 | 3460 | 3455 | 35 |
| 517 | 20230925 | 114100 | 2337483090 | 3460 | 3465 | 3465 | 3460 | 1253 |
| 518 | 20230925 | 114000 | 2333145170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 519 | 20230925 | 113900 | 2333145170 | 3465 | 3465 | 3465 | 3465 | 50 |
| 520 | 20230925 | 113800 | 2332971920 | 3465 | 3465 | 3465 | 3465 | 359 |
| 521 | 20230925 | 113700 | 2331727985 | 3465 | 3470 | 3470 | 3465 | 1221 |
| 522 | 20230925 | 113600 | 2327496530 | 3465 | 3470 | 3470 | 3465 | 1462 |
| 523 | 20230925 | 113500 | 2322423990 | 3470 | 3470 | 3470 | 3470 | 975 |
| 524 | 20230925 | 113400 | 2319040740 | 3470 | 3465 | 3470 | 3465 | 1301 |
| 525 | 20230925 | 113300 | 2314532480 | 3465 | 3460 | 3465 | 3460 | 190 |
| 526 | 20230925 | 113200 | 2313875070 | 3460 | 3460 | 3460 | 3460 | 692 |
| 527 | 20230925 | 113100 | 2311480750 | 3460 | 3460 | 3460 | 3460 | 1110 |
| 528 | 20230925 | 113000 | 2307640150 | 3460 | 3460 | 3460 | 3460 | 352 |
| 529 | 20230925 | 112900 | 2306422230 | 3455 | 3455 | 3460 | 3455 | 1124 |
| 530 | 20230925 | 112800 | 2302538555 | 3455 | 3455 | 3455 | 3455 | 49 |
| 531 | 20230925 | 112700 | 2302369260 | 3455 | 3450 | 3455 | 3450 | 1256 |
| 532 | 20230925 | 112600 | 2298035505 | 3450 | 3450 | 3450 | 3450 | 950 |
| 533 | 20230925 | 112500 | 2294758005 | 3450 | 3455 | 3455 | 3450 | 113 |
| 534 | 20230925 | 112400 | 2294367855 | 3455 | 3455 | 3455 | 3455 | 15 |
| 535 | 20230925 | 112300 | 2294316030 | 3455 | 3455 | 3455 | 3455 | 162 |
| 536 | 20230925 | 112200 | 2293756320 | 3455 | 3455 | 3460 | 3455 | 692 |
| 537 | 20230925 | 112100 | 2291365455 | 3455 | 3455 | 3455 | 3455 | 803 |
| 538 | 20230925 | 112000 | 2288591090 | 3455 | 3450 | 3455 | 3445 | 656 |
| 539 | 20230925 | 111900 | 2286330645 | 3450 | 3445 | 3455 | 3445 | 175 |
| 540 | 20230925 | 111800 | 2285726715 | 3445 | 3450 | 3450 | 3445 | 4394 |
| 541 | 20230925 | 111700 | 2270588830 | 3450 | 3450 | 3450 | 3450 | 74 |
| 542 | 20230925 | 111600 | 2270333530 | 3450 | 3450 | 3450 | 3450 | 1778 |
| 543 | 20230925 | 111500 | 2264199430 | 3460 | 3450 | 3460 | 3450 | 1404 |
| 544 | 20230925 | 111400 | 2259355060 | 3450 | 3450 | 3450 | 3450 | 0 |
| 545 | 20230925 | 111300 | 2259355060 | 3450 | 3455 | 3455 | 3450 | 49 |
| 546 | 20230925 | 111200 | 2259185815 | 3450 | 3455 | 3455 | 3450 | 996 |
| 547 | 20230925 | 111100 | 2255747110 | 3450 | 3450 | 3455 | 3450 | 816 |
| 548 | 20230925 | 111000 | 2252931860 | 3450 | 3450 | 3450 | 3450 | 573 |
| 549 | 20230925 | 110900 | 2250955010 | 3460 | 3460 | 3460 | 3460 | 110 |
| 550 | 20230925 | 110800 | 2250574410 | 3460 | 3460 | 3460 | 3460 | 145 |
| 551 | 20230925 | 110700 | 2250072710 | 3450 | 3460 | 3460 | 3450 | 1010 |
| 552 | 20230925 | 110600 | 2246584460 | 3455 | 3455 | 3460 | 3455 | 212 |
| 553 | 20230925 | 110500 | 2245851750 | 3455 | 3455 | 3455 | 3455 | 426 |
| 554 | 20230925 | 110400 | 2244379920 | 3460 | 3455 | 3465 | 3455 | 170 |
| 555 | 20230925 | 110300 | 2243791995 | 3460 | 3455 | 3460 | 3455 | 2575 |
| 556 | 20230925 | 110200 | 2234884375 | 3460 | 3455 | 3460 | 3455 | 258 |
| 557 | 20230925 | 110100 | 2233992935 | 3455 | 3460 | 3460 | 3455 | 536 |
| 558 | 20230925 | 110000 | 2232140985 | 3460 | 3465 | 3465 | 3460 | 1236 |
| 559 | 20230925 | 105900 | 2227864420 | 3460 | 3455 | 3460 | 3455 | 1185 |
| 560 | 20230925 | 105800 | 2223767550 | 3455 | 3455 | 3455 | 3455 | 1608 |
| 561 | 20230925 | 105700 | 2218211910 | 3455 | 3455 | 3455 | 3455 | 14 |
| 562 | 20230925 | 105600 | 2218163540 | 3455 | 3450 | 3455 | 3450 | 225 |
| 563 | 20230925 | 105500 | 2217386290 | 3450 | 3455 | 3455 | 3450 | 165 |
| 564 | 20230925 | 105400 | 2216816985 | 3450 | 3450 | 3455 | 3450 | 2011 |
| 565 | 20230925 | 105300 | 2209876630 | 3450 | 3455 | 3455 | 3450 | 1839 |
| 566 | 20230925 | 105200 | 2203531580 | 3455 | 3450 | 3455 | 3450 | 329 |
| 567 | 20230925 | 105100 | 2202396460 | 3450 | 3450 | 3455 | 3450 | 240 |
| 568 | 20230925 | 105000 | 2201568450 | 3455 | 3455 | 3455 | 3455 | 100 |
| 569 | 20230925 | 104900 | 2201222950 | 3455 | 3455 | 3455 | 3455 | 91 |
| 570 | 20230925 | 104800 | 2200908545 | 3455 | 3450 | 3455 | 3445 | 4777 |
| 571 | 20230925 | 104700 | 2184434355 | 3450 | 3445 | 3450 | 3445 | 832 |
| 572 | 20230925 | 104600 | 2181564755 | 3450 | 3450 | 3450 | 3445 | 2484 |
| 573 | 20230925 | 104500 | 2173004165 | 3450 | 3440 | 3450 | 3440 | 2535 |
| 574 | 20230925 | 104400 | 2164275875 | 3435 | 3445 | 3445 | 3435 | 6290 |
| 575 | 20230925 | 104300 | 2142652975 | 3445 | 3450 | 3450 | 3440 | 8621 |
| 576 | 20230925 | 104200 | 2112940965 | 3455 | 3450 | 3455 | 3450 | 534 |
| 577 | 20230925 | 104100 | 2111097615 | 3455 | 3450 | 3455 | 3450 | 2348 |
| 578 | 20230925 | 104000 | 2102996290 | 3450 | 3460 | 3460 | 3450 | 3156 |
| 579 | 20230925 | 103900 | 2092099360 | 3460 | 3460 | 3460 | 3460 | 1201 |
| 580 | 20230925 | 103800 | 2087943900 | 3460 | 3455 | 3460 | 3455 | 240 |
| 581 | 20230925 | 103700 | 2087113685 | 3455 | 3455 | 3455 | 3455 | 465 |
| 582 | 20230925 | 103600 | 2085507110 | 3455 | 3455 | 3460 | 3455 | 1585 |
| 583 | 20230925 | 103500 | 2080030860 | 3460 | 3455 | 3460 | 3455 | 180 |
| 584 | 20230925 | 103400 | 2079408070 | 3455 | 3455 | 3460 | 3455 | 4043 |
| 585 | 20230925 | 103300 | 2065439360 | 3455 | 3460 | 3460 | 3455 | 651 |
| 586 | 20230925 | 103200 | 2063186965 | 3460 | 3455 | 3460 | 3455 | 256 |
| 587 | 20230925 | 103100 | 2062301310 | 3460 | 3460 | 3460 | 3455 | 1410 |
| 588 | 20230925 | 103000 | 2057423215 | 3460 | 3455 | 3460 | 3450 | 3883 |
| 589 | 20230925 | 102900 | 2044009545 | 3455 | 3460 | 3460 | 3455 | 2089 |
| 590 | 20230925 | 102800 | 2036787945 | 3455 | 3455 | 3455 | 3455 | 6424 |
| 591 | 20230925 | 102700 | 2014593025 | 3455 | 3460 | 3460 | 3455 | 1327 |
| 592 | 20230925 | 102600 | 2010008090 | 3460 | 3460 | 3465 | 3455 | 1346 |
| 593 | 20230925 | 102500 | 2005355750 | 3460 | 3465 | 3465 | 3460 | 3869 |
| 594 | 20230925 | 102400 | 1991968140 | 3465 | 3465 | 3465 | 3460 | 324 |
| 595 | 20230925 | 102300 | 1990845550 | 3465 | 3465 | 3465 | 3460 | 439 |
| 596 | 20230925 | 102200 | 1989326200 | 3465 | 3465 | 3470 | 3460 | 1298 |
| 597 | 20230925 | 102100 | 1984832805 | 3470 | 3475 | 3475 | 3470 | 31 |
| 598 | 20230925 | 102000 | 1984725230 | 3475 | 3475 | 3475 | 3460 | 2175 |
| 599 | 20230925 | 101900 | 1977188785 | 3475 | 3475 | 3475 | 3475 | 2600 |
| 600 | 20230925 | 101800 | 1968153785 | 3460 | 3460 | 3460 | 3455 | 2540 |
| 601 | 20230925 | 101700 | 1959367955 | 3460 | 3465 | 3465 | 3460 | 899 |
| 602 | 20230925 | 101600 | 1956256905 | 3465 | 3460 | 3465 | 3460 | 968 |
| 603 | 20230925 | 101500 | 1952907280 | 3460 | 3465 | 3475 | 3460 | 5614 |
| 604 | 20230925 | 101400 | 1933478025 | 3460 | 3475 | 3475 | 3460 | 11076 |
| 605 | 20230925 | 101300 | 1895079430 | 3475 | 3475 | 3480 | 3475 | 5769 |
| 606 | 20230925 | 101200 | 1875030030 | 3475 | 3485 | 3485 | 3475 | 3620 |
| 607 | 20230925 | 101100 | 1862431745 | 3485 | 3495 | 3500 | 3485 | 1399 |
| 608 | 20230925 | 101000 | 1857551590 | 3505 | 3485 | 3505 | 3485 | 3313 |
| 609 | 20230925 | 100900 | 1846004045 | 3485 | 3490 | 3490 | 3485 | 2312 |
| 610 | 20230925 | 100800 | 1837943170 | 3495 | 3485 | 3500 | 3485 | 6175 |
| 611 | 20230925 | 100700 | 1816356810 | 3475 | 3505 | 3505 | 3475 | 26172 |
| 612 | 20230925 | 100600 | 1725186475 | 3510 | 3520 | 3520 | 3500 | 2322 |
| 613 | 20230925 | 100500 | 1717036750 | 3520 | 3505 | 3520 | 3495 | 9444 |
| 614 | 20230925 | 100400 | 1683945070 | 3505 | 3555 | 3555 | 3505 | 26741 |
| 615 | 20230925 | 100300 | 1589624385 | 3555 | 3555 | 3560 | 3545 | 3699 |
| 616 | 20230925 | 100200 | 1576485785 | 3560 | 3565 | 3565 | 3550 | 5439 |
| 617 | 20230925 | 100100 | 1557134785 | 3565 | 3550 | 3565 | 3550 | 4057 |
| 618 | 20230925 | 100000 | 1542688130 | 3560 | 3565 | 3565 | 3550 | 8762 |
| 619 | 20230925 | 095900 | 1511499140 | 3560 | 3565 | 3565 | 3560 | 4687 |
| 620 | 20230925 | 095800 | 1494803105 | 3560 | 3555 | 3565 | 3550 | 9698 |
| 621 | 20230925 | 095700 | 1460336885 | 3560 | 3555 | 3560 | 3555 | 2817 |
| 622 | 20230925 | 095600 | 1450314440 | 3555 | 3565 | 3565 | 3550 | 3811 |
| 623 | 20230925 | 095500 | 1436759115 | 3565 | 3550 | 3565 | 3545 | 5833 |
| 624 | 20230925 | 095400 | 1416017910 | 3550 | 3550 | 3560 | 3545 | 6511 |
| 625 | 20230925 | 095300 | 1392899030 | 3555 | 3565 | 3565 | 3550 | 6738 |
| 626 | 20230925 | 095200 | 1368921935 | 3560 | 3555 | 3570 | 3555 | 20599 |
| 627 | 20230925 | 095100 | 1295558520 | 3560 | 3550 | 3560 | 3550 | 7825 |
| 628 | 20230925 | 095000 | 1267753635 | 3555 | 3555 | 3560 | 3550 | 6546 |
| 629 | 20230925 | 094900 | 1244487960 | 3550 | 3560 | 3570 | 3545 | 26259 |
| 630 | 20230925 | 094800 | 1151044080 | 3560 | 3555 | 3565 | 3545 | 29997 |
| 631 | 20230925 | 094700 | 1044425855 | 3560 | 3525 | 3560 | 3525 | 33064 |
| 632 | 20230925 | 094600 | 927300520 | 3530 | 3520 | 3540 | 3510 | 42006 |
| 633 | 20230925 | 094500 | 779165580 | 3515 | 3505 | 3520 | 3505 | 7196 |
| 634 | 20230925 | 094400 | 753920045 | 3500 | 3500 | 3500 | 3500 | 2529 |
| 635 | 20230925 | 094300 | 745068545 | 3500 | 3490 | 3500 | 3490 | 2822 |
| 636 | 20230925 | 094200 | 735219145 | 3495 | 3495 | 3500 | 3495 | 761 |
| 637 | 20230925 | 094100 | 732559420 | 3495 | 3495 | 3495 | 3495 | 1573 |
| 638 | 20230925 | 094000 | 727061785 | 3490 | 3510 | 3510 | 3490 | 12389 |
| 639 | 20230925 | 093900 | 683753400 | 3505 | 3505 | 3510 | 3500 | 3001 |
| 640 | 20230925 | 093800 | 673235640 | 3505 | 3505 | 3510 | 3500 | 2013 |
| 641 | 20230925 | 093700 | 666180140 | 3505 | 3500 | 3505 | 3495 | 7337 |
| 642 | 20230925 | 093600 | 640519095 | 3505 | 3500 | 3505 | 3500 | 4591 |
| 643 | 20230925 | 093500 | 624450590 | 3500 | 3505 | 3505 | 3500 | 6912 |
| 644 | 20230925 | 093400 | 600258540 | 3505 | 3500 | 3505 | 3500 | 2632 |
| 645 | 20230925 | 093300 | 591040565 | 3500 | 3495 | 3500 | 3490 | 2776 |
| 646 | 20230925 | 093200 | 581337005 | 3495 | 3490 | 3495 | 3480 | 9631 |
| 647 | 20230925 | 093100 | 547769210 | 3490 | 3495 | 3495 | 3490 | 464 |
| 648 | 20230925 | 093000 | 546149400 | 3495 | 3495 | 3495 | 3490 | 1804 |
| 649 | 20230925 | 092900 | 539853155 | 3490 | 3500 | 3500 | 3490 | 1771 |
| 650 | 20230925 | 092800 | 533661150 | 3500 | 3490 | 3500 | 3490 | 659 |
| 651 | 20230925 | 092700 | 531360950 | 3495 | 3490 | 3495 | 3490 | 5188 |
| 652 | 20230925 | 092600 | 513253250 | 3490 | 3490 | 3495 | 3490 | 2905 |
| 653 | 20230925 | 092500 | 503113550 | 3495 | 3505 | 3505 | 3495 | 6402 |
| 654 | 20230925 | 092400 | 480717190 | 3505 | 3505 | 3505 | 3500 | 11132 |
| 655 | 20230925 | 092300 | 441739940 | 3500 | 3505 | 3505 | 3500 | 2988 |
| 656 | 20230925 | 092200 | 431279940 | 3505 | 3500 | 3510 | 3500 | 9040 |
| 657 | 20230925 | 092100 | 399590325 | 3505 | 3505 | 3505 | 3500 | 1546 |
| 658 | 20230925 | 092000 | 394176595 | 3505 | 3490 | 3505 | 3490 | 6308 |
| 659 | 20230925 | 091900 | 372129520 | 3495 | 3495 | 3495 | 3485 | 2180 |
| 660 | 20230925 | 091800 | 364531310 | 3490 | 3490 | 3490 | 3485 | 817 |
| 661 | 20230925 | 091700 | 361680480 | 3490 | 3480 | 3490 | 3475 | 1235 |
| 662 | 20230925 | 091600 | 357381585 | 3480 | 3475 | 3480 | 3475 | 4176 |
| 663 | 20230925 | 091500 | 342869170 | 3475 | 3475 | 3490 | 3475 | 756 |
| 664 | 20230925 | 091400 | 340239120 | 3475 | 3485 | 3485 | 3470 | 5409 |
| 665 | 20230925 | 091300 | 321430665 | 3485 | 3485 | 3485 | 3480 | 832 |
| 666 | 20230925 | 091200 | 318531150 | 3480 | 3495 | 3495 | 3480 | 1941 |
| 667 | 20230925 | 091100 | 311760445 | 3495 | 3495 | 3495 | 3490 | 628 |
| 668 | 20230925 | 091000 | 309566395 | 3495 | 3500 | 3500 | 3495 | 1475 |
| 669 | 20230925 | 090900 | 304406605 | 3500 | 3510 | 3510 | 3495 | 2154 |
| 670 | 20230925 | 090800 | 296863975 | 3505 | 3495 | 3505 | 3490 | 15538 |
| 671 | 20230925 | 090700 | 242549420 | 3495 | 3495 | 3495 | 3490 | 5965 |
| 672 | 20230925 | 090600 | 221703075 | 3490 | 3485 | 3495 | 3480 | 2931 |
| 673 | 20230925 | 090500 | 211478905 | 3475 | 3485 | 3485 | 3475 | 10041 |
| 674 | 20230925 | 090400 | 176583350 | 3480 | 3475 | 3480 | 3475 | 2542 |
| 675 | 20230925 | 090300 | 167744805 | 3485 | 3480 | 3485 | 3470 | 1100 |
| 676 | 20230925 | 090200 | 163925950 | 3475 | 3455 | 3475 | 3450 | 14666 |
| 677 | 20230925 | 090100 | 113168770 | 3450 | 3475 | 3475 | 3450 | 13396 |
| 678 | 20230925 | 090000 | 66789985 | 3475 | 3490 | 3490 | 3470 | 18670 |