33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 201400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 15453 |
| 3 | 20230925 | 201300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20230925 | 201200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20230925 | 201100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20230925 | 201000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20230925 | 200900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20230925 | 200800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20230925 | 200700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20230925 | 200600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20230925 | 200500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20230925 | 200400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20230925 | 200300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20230925 | 200200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20230925 | 200100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20230925 | 200000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20230925 | 195900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20230925 | 195800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20230925 | 195700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20230925 | 195600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20230925 | 195500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20230925 | 195400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20230925 | 195300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20230925 | 195200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20230925 | 195100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20230925 | 195000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20230925 | 194900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20230925 | 194800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20230925 | 194700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20230925 | 194600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20230925 | 194500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20230925 | 194400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 15453 |
| 33 | 20230925 | 194300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20230925 | 194200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20230925 | 194100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20230925 | 194000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20230925 | 193900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20230925 | 193800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20230925 | 193700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20230925 | 193600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20230925 | 193500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20230925 | 193400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20230925 | 193300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20230925 | 193200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20230925 | 193100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20230925 | 193000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20230925 | 192900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20230925 | 192800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20230925 | 192700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20230925 | 192600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20230925 | 192500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20230925 | 192400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20230925 | 192300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20230925 | 192200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20230925 | 192100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20230925 | 192000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20230925 | 191900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20230925 | 191800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20230925 | 191700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20230925 | 191600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20230925 | 191500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20230925 | 191400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 15453 |
| 63 | 20230925 | 191300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20230925 | 191200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20230925 | 191100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20230925 | 191000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20230925 | 190900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20230925 | 190800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20230925 | 190700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20230925 | 190600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20230925 | 190500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20230925 | 190400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20230925 | 190300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20230925 | 190200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20230925 | 190100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20230925 | 190000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20230925 | 185900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20230925 | 185800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20230925 | 185700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20230925 | 185600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20230925 | 185500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20230925 | 185400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20230925 | 185300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20230925 | 185200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20230925 | 185100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20230925 | 185000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20230925 | 184900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20230925 | 184800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20230925 | 184700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20230925 | 184600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20230925 | 184500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20230925 | 184400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 15453 |
| 93 | 20230925 | 184300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20230925 | 184200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20230925 | 184100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20230925 | 184000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20230925 | 183900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20230925 | 183800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20230925 | 183700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20230925 | 183600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20230925 | 183500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20230925 | 183400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20230925 | 183300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20230925 | 183200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20230925 | 183100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20230925 | 183000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20230925 | 182900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20230925 | 182800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20230925 | 182700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20230925 | 182600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20230925 | 182500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20230925 | 182400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20230925 | 182300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20230925 | 182200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20230925 | 182100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20230925 | 182000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20230925 | 181900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20230925 | 181800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20230925 | 181700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20230925 | 181600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20230925 | 181500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20230925 | 181400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 15453 |
| 123 | 20230925 | 181300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20230925 | 181200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20230925 | 181100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20230925 | 181000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20230925 | 180900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20230925 | 180800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20230925 | 180700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20230925 | 180600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20230925 | 180500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20230925 | 180400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20230925 | 180300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20230925 | 180200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20230925 | 180100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20230925 | 180000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20230925 | 175900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20230925 | 175800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20230925 | 175700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20230925 | 175600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20230925 | 175500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20230925 | 175400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20230925 | 175300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20230925 | 175200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20230925 | 175100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20230925 | 175000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20230925 | 174900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20230925 | 174800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20230925 | 174700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20230925 | 174600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20230925 | 174500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20230925 | 174400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 15453 |
| 153 | 20230925 | 174300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20230925 | 174200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20230925 | 174100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20230925 | 174000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20230925 | 173900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20230925 | 173800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20230925 | 173700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20230925 | 173600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20230925 | 173500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20230925 | 173400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20230925 | 173300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20230925 | 173200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20230925 | 173100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20230925 | 173000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20230925 | 172900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20230925 | 172800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20230925 | 172700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20230925 | 172600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20230925 | 172500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20230925 | 172400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20230925 | 172300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20230925 | 172200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20230925 | 172100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20230925 | 172000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20230925 | 171900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20230925 | 171800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20230925 | 171700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20230925 | 171600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20230925 | 171500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20230925 | 171400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 15453 |
| 183 | 20230925 | 171300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20230925 | 171200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20230925 | 171100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20230925 | 171000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20230925 | 170900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20230925 | 170800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20230925 | 170700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20230925 | 170600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20230925 | 170500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20230925 | 170400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20230925 | 170300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20230925 | 170200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20230925 | 170100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20230925 | 170000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20230925 | 165900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20230925 | 165800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20230925 | 165700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20230925 | 165600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20230925 | 165500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20230925 | 165400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20230925 | 165300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20230925 | 165200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20230925 | 165100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20230925 | 165000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20230925 | 164900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20230925 | 164800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20230925 | 164700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20230925 | 164600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20230925 | 164500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20230925 | 164400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 15453 |
| 213 | 20230925 | 164300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20230925 | 164200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20230925 | 164100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20230925 | 164000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20230925 | 163900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20230925 | 163800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 219 | 20230925 | 163700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 220 | 20230925 | 163600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 221 | 20230925 | 163500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 222 | 20230925 | 163400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 223 | 20230925 | 163300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 224 | 20230925 | 163200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 225 | 20230925 | 163100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 226 | 20230925 | 163000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 227 | 20230925 | 162900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 228 | 20230925 | 162800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 229 | 20230925 | 162700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 230 | 20230925 | 162600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 231 | 20230925 | 162500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 232 | 20230925 | 162400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 233 | 20230925 | 162300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 234 | 20230925 | 162200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 235 | 20230925 | 162100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 236 | 20230925 | 162000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 237 | 20230925 | 161900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 238 | 20230925 | 161800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 239 | 20230925 | 161700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 240 | 20230925 | 161600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 241 | 20230925 | 161500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 242 | 20230925 | 161400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 15453 |
| 243 | 20230925 | 161300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 244 | 20230925 | 161200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 245 | 20230925 | 161100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 246 | 20230925 | 161000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 247 | 20230925 | 160900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 248 | 20230925 | 160800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 249 | 20230925 | 160700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 250 | 20230925 | 160600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 251 | 20230925 | 160500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 252 | 20230925 | 160400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 253 | 20230925 | 160300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 254 | 20230925 | 160200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 255 | 20230925 | 160100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 256 | 20230925 | 160000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 257 | 20230925 | 155900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 258 | 20230925 | 155800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 259 | 20230925 | 155700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 260 | 20230925 | 155600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 261 | 20230925 | 155500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 262 | 20230925 | 155400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 263 | 20230925 | 155300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 264 | 20230925 | 155200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 265 | 20230925 | 155100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 266 | 20230925 | 155000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 267 | 20230925 | 154900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 268 | 20230925 | 154800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 269 | 20230925 | 154700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 270 | 20230925 | 154600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 271 | 20230925 | 154500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 272 | 20230925 | 154400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 15453 |
| 273 | 20230925 | 154300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 274 | 20230925 | 154200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 275 | 20230925 | 154100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 276 | 20230925 | 154000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 277 | 20230925 | 153900 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 278 | 20230925 | 153800 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 279 | 20230925 | 153700 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 280 | 20230925 | 153600 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 281 | 20230925 | 153500 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 282 | 20230925 | 153400 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 283 | 20230925 | 153300 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 284 | 20230925 | 153200 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 285 | 20230925 | 153100 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 0 |
| 286 | 20230925 | 153000 | 2851567045 | 3710 | 3710 | 3710 | 3710 | 15453 |
| 287 | 20230925 | 152900 | 2794236415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 288 | 20230925 | 152800 | 2794236415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 289 | 20230925 | 152700 | 2794236415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 290 | 20230925 | 152600 | 2794236415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 291 | 20230925 | 152500 | 2794236415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 292 | 20230925 | 152400 | 2794236415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 293 | 20230925 | 152300 | 2794236415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 294 | 20230925 | 152200 | 2794236415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 295 | 20230925 | 152100 | 2794236415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 296 | 20230925 | 152000 | 2794236415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 297 | 20230925 | 151900 | 2794236415 | 3765 | 3785 | 3795 | 3765 | 3529 |
| 298 | 20230925 | 151800 | 2780910800 | 3805 | 3770 | 3805 | 3770 | 246 |
| 299 | 20230925 | 151700 | 2779982505 | 3770 | 3805 | 3805 | 3770 | 923 |
| 300 | 20230925 | 151600 | 2776487060 | 3805 | 3780 | 3805 | 3780 | 1174 |
| 301 | 20230925 | 151500 | 2772046140 | 3780 | 3805 | 3805 | 3780 | 2086 |
| 302 | 20230925 | 151400 | 2764135880 | 3805 | 3820 | 3820 | 3805 | 1920 |
| 303 | 20230925 | 151300 | 2756820625 | 3825 | 3825 | 3830 | 3825 | 1477 |
| 304 | 20230925 | 151200 | 2751171050 | 3830 | 3830 | 3835 | 3825 | 788 |
| 305 | 20230925 | 151100 | 2748153005 | 3830 | 3830 | 3835 | 3830 | 853 |
| 306 | 20230925 | 151000 | 2744883565 | 3840 | 3820 | 3840 | 3820 | 1698 |
| 307 | 20230925 | 150900 | 2738381975 | 3825 | 3810 | 3825 | 3805 | 3275 |
| 308 | 20230925 | 150800 | 2725881675 | 3815 | 3815 | 3815 | 3815 | 2 |
| 309 | 20230925 | 150700 | 2725874045 | 3815 | 3820 | 3820 | 3815 | 444 |
| 310 | 20230925 | 150600 | 2724179250 | 3820 | 3810 | 3820 | 3805 | 81 |
| 311 | 20230925 | 150500 | 2723870540 | 3810 | 3825 | 3825 | 3810 | 378 |
| 312 | 20230925 | 150400 | 2722430255 | 3825 | 3815 | 3825 | 3810 | 1244 |
| 313 | 20230925 | 150300 | 2717690010 | 3815 | 3825 | 3825 | 3815 | 13 |
| 314 | 20230925 | 150200 | 2717640375 | 3810 | 3825 | 3825 | 3810 | 716 |
| 315 | 20230925 | 150100 | 2714904825 | 3820 | 3820 | 3825 | 3820 | 256 |
| 316 | 20230925 | 150000 | 2713926755 | 3820 | 3820 | 3820 | 3820 | 1225 |
| 317 | 20230925 | 145900 | 2709247255 | 3820 | 3815 | 3820 | 3810 | 1109 |
| 318 | 20230925 | 145800 | 2705018560 | 3820 | 3820 | 3820 | 3810 | 47 |
| 319 | 20230925 | 145700 | 2704839380 | 3815 | 3820 | 3820 | 3815 | 42 |
| 320 | 20230925 | 145600 | 2704679065 | 3820 | 3815 | 3820 | 3815 | 132 |
| 321 | 20230925 | 145500 | 2704175400 | 3815 | 3815 | 3820 | 3815 | 947 |
| 322 | 20230925 | 145400 | 2700561575 | 3815 | 3805 | 3820 | 3805 | 742 |
| 323 | 20230925 | 145300 | 2697731510 | 3820 | 3820 | 3820 | 3820 | 20 |
| 324 | 20230925 | 145200 | 2697655110 | 3820 | 3820 | 3820 | 3790 | 4192 |
| 325 | 20230925 | 145100 | 2681733255 | 3820 | 3800 | 3820 | 3800 | 2351 |
| 326 | 20230925 | 145000 | 2672767965 | 3790 | 3795 | 3795 | 3790 | 91 |
| 327 | 20230925 | 144900 | 2672422725 | 3790 | 3795 | 3805 | 3790 | 196 |
| 328 | 20230925 | 144800 | 2671679655 | 3795 | 3795 | 3810 | 3765 | 1740 |
| 329 | 20230925 | 144700 | 2665085775 | 3790 | 3790 | 3790 | 3790 | 753 |
| 330 | 20230925 | 144600 | 2662231905 | 3790 | 3785 | 3790 | 3770 | 2396 |
| 331 | 20230925 | 144500 | 2653189535 | 3785 | 3780 | 3785 | 3775 | 188 |
| 332 | 20230925 | 144400 | 2652479325 | 3785 | 3785 | 3785 | 3785 | 0 |
| 333 | 20230925 | 144300 | 2652479325 | 3785 | 3780 | 3785 | 3780 | 101 |
| 334 | 20230925 | 144200 | 2652097540 | 3785 | 3775 | 3785 | 3775 | 204 |
| 335 | 20230925 | 144100 | 2651326915 | 3775 | 3770 | 3775 | 3770 | 123 |
| 336 | 20230925 | 144000 | 2650862600 | 3770 | 3765 | 3770 | 3765 | 186 |
| 337 | 20230925 | 143900 | 2650161815 | 3765 | 3760 | 3765 | 3760 | 316 |
| 338 | 20230925 | 143800 | 2648972155 | 3750 | 3750 | 3750 | 3750 | 63 |
| 339 | 20230925 | 143700 | 2648735905 | 3760 | 3760 | 3760 | 3760 | 0 |
| 340 | 20230925 | 143600 | 2648735905 | 3760 | 3745 | 3760 | 3745 | 50 |
| 341 | 20230925 | 143500 | 2648548640 | 3740 | 3745 | 3745 | 3740 | 617 |
| 342 | 20230925 | 143400 | 2646239005 | 3760 | 3755 | 3760 | 3740 | 1314 |
| 343 | 20230925 | 143300 | 2641313535 | 3765 | 3765 | 3765 | 3765 | 0 |
| 344 | 20230925 | 143200 | 2641313535 | 3765 | 3760 | 3765 | 3760 | 401 |
| 345 | 20230925 | 143100 | 2639805770 | 3770 | 3765 | 3770 | 3765 | 4 |
| 346 | 20230925 | 143000 | 2639790705 | 3755 | 3755 | 3755 | 3755 | 87 |
| 347 | 20230925 | 142900 | 2639464020 | 3775 | 3775 | 3775 | 3775 | 0 |
| 348 | 20230925 | 142800 | 2639464020 | 3775 | 3775 | 3775 | 3775 | 0 |
| 349 | 20230925 | 142700 | 2639464020 | 3775 | 3775 | 3775 | 3775 | 0 |
| 350 | 20230925 | 142600 | 2639464020 | 3775 | 3755 | 3775 | 3755 | 2 |
| 351 | 20230925 | 142500 | 2639456490 | 3750 | 3760 | 3760 | 3750 | 2234 |
| 352 | 20230925 | 142400 | 2631069110 | 3780 | 3780 | 3780 | 3780 | 8 |
| 353 | 20230925 | 142300 | 2631038870 | 3780 | 3785 | 3785 | 3780 | 63 |
| 354 | 20230925 | 142200 | 2630800725 | 3760 | 3790 | 3790 | 3760 | 1767 |
| 355 | 20230925 | 142100 | 2624154320 | 3790 | 3775 | 3790 | 3775 | 47 |
| 356 | 20230925 | 142000 | 2623976730 | 3765 | 3760 | 3765 | 3760 | 120 |
| 357 | 20230925 | 141900 | 2623525510 | 3775 | 3770 | 3775 | 3760 | 1001 |
| 358 | 20230925 | 141800 | 2619757215 | 3770 | 3770 | 3770 | 3770 | 108 |
| 359 | 20230925 | 141700 | 2619350055 | 3775 | 3775 | 3775 | 3775 | 64 |
| 360 | 20230925 | 141600 | 2619108455 | 3790 | 3790 | 3790 | 3790 | 0 |
| 361 | 20230925 | 141500 | 2619108455 | 3790 | 3790 | 3790 | 3790 | 0 |
| 362 | 20230925 | 141400 | 2619108455 | 3790 | 3790 | 3790 | 3790 | 1 |
| 363 | 20230925 | 141300 | 2619104665 | 3765 | 3795 | 3795 | 3765 | 968 |
| 364 | 20230925 | 141200 | 2615459995 | 3795 | 3795 | 3795 | 3795 | 265 |
| 365 | 20230925 | 141100 | 2614454320 | 3795 | 3795 | 3795 | 3795 | 0 |
| 366 | 20230925 | 141000 | 2614454320 | 3795 | 3790 | 3795 | 3765 | 860 |
| 367 | 20230925 | 140900 | 2611197080 | 3790 | 3790 | 3790 | 3790 | 151 |
| 368 | 20230925 | 140800 | 2610624790 | 3790 | 3790 | 3790 | 3790 | 133 |
| 369 | 20230925 | 140700 | 2610120720 | 3800 | 3800 | 3800 | 3800 | 1 |
| 370 | 20230925 | 140600 | 2610116920 | 3790 | 3785 | 3790 | 3785 | 121 |
| 371 | 20230925 | 140500 | 2609658440 | 3785 | 3785 | 3785 | 3785 | 860 |
| 372 | 20230925 | 140400 | 2606403340 | 3785 | 3785 | 3785 | 3785 | 250 |
| 373 | 20230925 | 140300 | 2605457090 | 3785 | 3765 | 3785 | 3765 | 3034 |
| 374 | 20230925 | 140200 | 2594034060 | 3770 | 3785 | 3785 | 3770 | 711 |
| 375 | 20230925 | 140100 | 2591353575 | 3775 | 3775 | 3775 | 3775 | 37 |
| 376 | 20230925 | 140000 | 2591213900 | 3785 | 3785 | 3785 | 3785 | 0 |
| 377 | 20230925 | 135900 | 2591213900 | 3785 | 3785 | 3785 | 3785 | 0 |
| 378 | 20230925 | 135800 | 2591213900 | 3785 | 3785 | 3785 | 3785 | 1 |
| 379 | 20230925 | 135700 | 2591210115 | 3775 | 3775 | 3775 | 3775 | 1 |
| 380 | 20230925 | 135600 | 2591206340 | 3770 | 3780 | 3780 | 3770 | 154 |
| 381 | 20230925 | 135500 | 2590625150 | 3790 | 3790 | 3790 | 3790 | 26 |
| 382 | 20230925 | 135400 | 2590526610 | 3795 | 3795 | 3795 | 3795 | 0 |
| 383 | 20230925 | 135300 | 2590526610 | 3795 | 3795 | 3795 | 3795 | 0 |
| 384 | 20230925 | 135200 | 2590526610 | 3795 | 3805 | 3805 | 3795 | 58 |
| 385 | 20230925 | 135100 | 2590306490 | 3800 | 3805 | 3815 | 3800 | 73 |
| 386 | 20230925 | 135000 | 2590028945 | 3815 | 3820 | 3820 | 3810 | 28 |
| 387 | 20230925 | 134900 | 2589922250 | 3795 | 3795 | 3820 | 3795 | 1030 |
| 388 | 20230925 | 134800 | 2586012480 | 3790 | 3790 | 3790 | 3790 | 42 |
| 389 | 20230925 | 134700 | 2585853300 | 3795 | 3790 | 3795 | 3775 | 1197 |
| 390 | 20230925 | 134600 | 2581331615 | 3785 | 3780 | 3785 | 3765 | 2744 |
| 391 | 20230925 | 134500 | 2570953740 | 3770 | 3770 | 3770 | 3770 | 296 |
| 392 | 20230925 | 134400 | 2569837820 | 3785 | 3785 | 3785 | 3785 | 0 |
| 393 | 20230925 | 134300 | 2569837820 | 3785 | 3785 | 3785 | 3785 | 1 |
| 394 | 20230925 | 134200 | 2569834035 | 3770 | 3770 | 3770 | 3770 | 189 |
| 395 | 20230925 | 134100 | 2569121505 | 3785 | 3785 | 3785 | 3785 | 0 |
| 396 | 20230925 | 134000 | 2569121505 | 3785 | 3770 | 3785 | 3770 | 664 |
| 397 | 20230925 | 133900 | 2566614970 | 3770 | 3770 | 3770 | 3770 | 385 |
| 398 | 20230925 | 133800 | 2565163520 | 3770 | 3770 | 3770 | 3770 | 0 |
| 399 | 20230925 | 133700 | 2565163520 | 3770 | 3775 | 3775 | 3770 | 557 |
| 400 | 20230925 | 133600 | 2563061095 | 3790 | 3790 | 3790 | 3790 | 0 |
| 401 | 20230925 | 133500 | 2563061095 | 3790 | 3790 | 3790 | 3790 | 0 |
| 402 | 20230925 | 133400 | 2563061095 | 3790 | 3775 | 3790 | 3770 | 1217 |
| 403 | 20230925 | 133300 | 2558467950 | 3770 | 3770 | 3770 | 3770 | 0 |
| 404 | 20230925 | 133200 | 2558467950 | 3770 | 3775 | 3785 | 3770 | 991 |
| 405 | 20230925 | 133100 | 2554721175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 406 | 20230925 | 133000 | 2554721175 | 3790 | 3790 | 3790 | 3790 | 1 |
| 407 | 20230925 | 132900 | 2554717385 | 3765 | 3790 | 3790 | 3765 | 500 |
| 408 | 20230925 | 132800 | 2552834745 | 3770 | 3770 | 3790 | 3770 | 335 |
| 409 | 20230925 | 132700 | 2551571520 | 3770 | 3780 | 3780 | 3770 | 2863 |
| 410 | 20230925 | 132600 | 2540765460 | 3785 | 3790 | 3790 | 3785 | 1059 |
| 411 | 20230925 | 132500 | 2536754450 | 3800 | 3800 | 3800 | 3800 | 0 |
| 412 | 20230925 | 132400 | 2536754450 | 3800 | 3800 | 3800 | 3800 | 0 |
| 413 | 20230925 | 132300 | 2536754450 | 3800 | 3800 | 3800 | 3800 | 1 |
| 414 | 20230925 | 132200 | 2536750650 | 3790 | 3800 | 3800 | 3790 | 1091 |
| 415 | 20230925 | 132100 | 2532605470 | 3800 | 3800 | 3800 | 3800 | 35 |
| 416 | 20230925 | 132000 | 2532472470 | 3800 | 3800 | 3800 | 3800 | 2 |
| 417 | 20230925 | 131900 | 2532464870 | 3815 | 3815 | 3815 | 3815 | 0 |
| 418 | 20230925 | 131800 | 2532464870 | 3815 | 3810 | 3815 | 3800 | 421 |
| 419 | 20230925 | 131700 | 2530865040 | 3800 | 3800 | 3800 | 3800 | 48 |
| 420 | 20230925 | 131600 | 2530682640 | 3795 | 3795 | 3795 | 3795 | 661 |
| 421 | 20230925 | 131500 | 2528174145 | 3795 | 3795 | 3795 | 3795 | 0 |
| 422 | 20230925 | 131400 | 2528174145 | 3795 | 3815 | 3815 | 3795 | 1676 |
| 423 | 20230925 | 131300 | 2521802230 | 3820 | 3820 | 3820 | 3820 | 7 |
| 424 | 20230925 | 131200 | 2521775490 | 3820 | 3820 | 3820 | 3820 | 1 |
| 425 | 20230925 | 131100 | 2521771670 | 3815 | 3820 | 3820 | 3815 | 439 |
| 426 | 20230925 | 131000 | 2520094940 | 3820 | 3830 | 3830 | 3820 | 182 |
| 427 | 20230925 | 130900 | 2519398370 | 3835 | 3830 | 3835 | 3830 | 8 |
| 428 | 20230925 | 130800 | 2519367725 | 3830 | 3830 | 3830 | 3830 | 265 |
| 429 | 20230925 | 130700 | 2518352775 | 3830 | 3830 | 3830 | 3830 | 1 |
| 430 | 20230925 | 130600 | 2518348945 | 3820 | 3845 | 3845 | 3820 | 1461 |
| 431 | 20230925 | 130500 | 2512753600 | 3840 | 3845 | 3845 | 3830 | 289 |
| 432 | 20230925 | 130400 | 2511645745 | 3845 | 3830 | 3845 | 3830 | 72 |
| 433 | 20230925 | 130300 | 2511369920 | 3845 | 3845 | 3845 | 3845 | 10 |
| 434 | 20230925 | 130200 | 2511331470 | 3845 | 3825 | 3845 | 3825 | 1785 |
| 435 | 20230925 | 130100 | 2504477300 | 3825 | 3825 | 3830 | 3825 | 320 |
| 436 | 20230925 | 130000 | 2503253295 | 3825 | 3795 | 3825 | 3795 | 278 |
| 437 | 20230925 | 125900 | 2502197355 | 3820 | 3800 | 3820 | 3800 | 57 |
| 438 | 20230925 | 125800 | 2501980735 | 3830 | 3810 | 3835 | 3810 | 605 |
| 439 | 20230925 | 125700 | 2499667045 | 3810 | 3800 | 3815 | 3800 | 125 |
| 440 | 20230925 | 125600 | 2499190585 | 3810 | 3800 | 3810 | 3800 | 107 |
| 441 | 20230925 | 125500 | 2498783965 | 3815 | 3815 | 3815 | 3815 | 0 |
| 442 | 20230925 | 125400 | 2498783965 | 3815 | 3815 | 3815 | 3815 | 32 |
| 443 | 20230925 | 125300 | 2498661885 | 3815 | 3815 | 3815 | 3815 | 57 |
| 444 | 20230925 | 125200 | 2498444430 | 3815 | 3815 | 3815 | 3815 | 1 |
| 445 | 20230925 | 125100 | 2498440615 | 3775 | 3775 | 3775 | 3775 | 13 |
| 446 | 20230925 | 125000 | 2498391540 | 3815 | 3785 | 3815 | 3770 | 3028 |
| 447 | 20230925 | 124900 | 2486950560 | 3790 | 3800 | 3800 | 3790 | 653 |
| 448 | 20230925 | 124800 | 2484475490 | 3785 | 3785 | 3785 | 3785 | 0 |
| 449 | 20230925 | 124700 | 2484475490 | 3785 | 3785 | 3785 | 3785 | 0 |
| 450 | 20230925 | 124600 | 2484475490 | 3785 | 3815 | 3815 | 3780 | 1652 |
| 451 | 20230925 | 124500 | 2478224550 | 3800 | 3815 | 3815 | 3800 | 1227 |
| 452 | 20230925 | 124400 | 2473552190 | 3815 | 3825 | 3825 | 3815 | 219 |
| 453 | 20230925 | 124300 | 2472715635 | 3810 | 3810 | 3830 | 3805 | 66 |
| 454 | 20230925 | 124200 | 2472464295 | 3810 | 3815 | 3815 | 3800 | 66 |
| 455 | 20230925 | 124100 | 2472213220 | 3815 | 3815 | 3815 | 3815 | 12 |
| 456 | 20230925 | 124000 | 2472167440 | 3815 | 3815 | 3815 | 3815 | 1 |
| 457 | 20230925 | 123900 | 2472163625 | 3800 | 3800 | 3800 | 3800 | 4 |
| 458 | 20230925 | 123800 | 2472148425 | 3800 | 3810 | 3810 | 3800 | 238 |
| 459 | 20230925 | 123700 | 2471242670 | 3815 | 3815 | 3815 | 3810 | 131 |
| 460 | 20230925 | 123600 | 2470743020 | 3815 | 3805 | 3815 | 3805 | 418 |
| 461 | 20230925 | 123500 | 2469152405 | 3805 | 3805 | 3805 | 3805 | 211 |
| 462 | 20230925 | 123400 | 2468349550 | 3815 | 3810 | 3815 | 3810 | 60 |
| 463 | 20230925 | 123300 | 2468120785 | 3800 | 3800 | 3800 | 3800 | 622 |
| 464 | 20230925 | 123200 | 2465757185 | 3800 | 3830 | 3830 | 3800 | 140 |
| 465 | 20230925 | 123100 | 2465225155 | 3800 | 3800 | 3800 | 3800 | 3 |
| 466 | 20230925 | 123000 | 2465213755 | 3795 | 3800 | 3800 | 3775 | 194 |
| 467 | 20230925 | 122900 | 2464478810 | 3800 | 3805 | 3805 | 3800 | 447 |
| 468 | 20230925 | 122800 | 2462779230 | 3805 | 3830 | 3830 | 3805 | 651 |
| 469 | 20230925 | 122700 | 2460296895 | 3845 | 3795 | 3845 | 3795 | 9260 |
| 470 | 20230925 | 122600 | 2424833870 | 3795 | 3795 | 3795 | 3795 | 41 |
| 471 | 20230925 | 122500 | 2424678275 | 3795 | 3805 | 3805 | 3795 | 1447 |
| 472 | 20230925 | 122400 | 2419179740 | 3805 | 3815 | 3820 | 3800 | 2067 |
| 473 | 20230925 | 122300 | 2411318225 | 3820 | 3825 | 3825 | 3820 | 51 |
| 474 | 20230925 | 122200 | 2411123375 | 3830 | 3830 | 3830 | 3830 | 1 |
| 475 | 20230925 | 122100 | 2411119545 | 3800 | 3825 | 3825 | 3800 | 387 |
| 476 | 20230925 | 122000 | 2409640120 | 3830 | 3825 | 3830 | 3820 | 131 |
| 477 | 20230925 | 121900 | 2409139540 | 3825 | 3825 | 3825 | 3825 | 67 |
| 478 | 20230925 | 121800 | 2408883265 | 3820 | 3810 | 3820 | 3800 | 2085 |
| 479 | 20230925 | 121700 | 2400928480 | 3810 | 3805 | 3810 | 3805 | 391 |
| 480 | 20230925 | 121600 | 2399439270 | 3805 | 3795 | 3810 | 3795 | 2397 |
| 481 | 20230925 | 121500 | 2390330010 | 3795 | 3790 | 3800 | 3790 | 527 |
| 482 | 20230925 | 121400 | 2388330110 | 3795 | 3805 | 3805 | 3795 | 1863 |
| 483 | 20230925 | 121300 | 2381250670 | 3800 | 3785 | 3805 | 3785 | 3658 |
| 484 | 20230925 | 121200 | 2367350045 | 3790 | 3790 | 3790 | 3790 | 0 |
| 485 | 20230925 | 121100 | 2367350045 | 3790 | 3785 | 3790 | 3785 | 213 |
| 486 | 20230925 | 121000 | 2366543775 | 3780 | 3780 | 3780 | 3780 | 400 |
| 487 | 20230925 | 120900 | 2365031775 | 3780 | 3780 | 3780 | 3780 | 7 |
| 488 | 20230925 | 120800 | 2365005315 | 3780 | 3770 | 3780 | 3765 | 135 |
| 489 | 20230925 | 120700 | 2364496360 | 3775 | 3775 | 3780 | 3775 | 44 |
| 490 | 20230925 | 120600 | 2364330220 | 3790 | 3790 | 3790 | 3790 | 0 |
| 491 | 20230925 | 120500 | 2364330220 | 3790 | 3790 | 3790 | 3790 | 507 |
| 492 | 20230925 | 120400 | 2362408690 | 3790 | 3790 | 3790 | 3765 | 142 |
| 493 | 20230925 | 120300 | 2361873985 | 3765 | 3775 | 3790 | 3765 | 12 |
| 494 | 20230925 | 120200 | 2361828660 | 3780 | 3795 | 3795 | 3780 | 928 |
| 495 | 20230925 | 120100 | 2358320080 | 3800 | 3795 | 3800 | 3790 | 688 |
| 496 | 20230925 | 120000 | 2355709030 | 3795 | 3795 | 3795 | 3795 | 220 |
| 497 | 20230925 | 115900 | 2354874130 | 3795 | 3775 | 3795 | 3775 | 1166 |
| 498 | 20230925 | 115800 | 2350459090 | 3775 | 3775 | 3775 | 3775 | 335 |
| 499 | 20230925 | 115700 | 2349194465 | 3765 | 3745 | 3765 | 3745 | 269 |
| 500 | 20230925 | 115600 | 2348183865 | 3745 | 3745 | 3745 | 3745 | 342 |
| 501 | 20230925 | 115500 | 2346903075 | 3740 | 3730 | 3740 | 3730 | 106 |
| 502 | 20230925 | 115400 | 2346506805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 503 | 20230925 | 115300 | 2346506805 | 3735 | 3735 | 3735 | 3715 | 1008 |
| 504 | 20230925 | 115200 | 2342761720 | 3735 | 3730 | 3735 | 3725 | 178 |
| 505 | 20230925 | 115100 | 2342098575 | 3735 | 3730 | 3735 | 3730 | 25 |
| 506 | 20230925 | 115000 | 2342005315 | 3720 | 3720 | 3720 | 3720 | 139 |
| 507 | 20230925 | 114900 | 2341488235 | 3735 | 3735 | 3735 | 3735 | 7 |
| 508 | 20230925 | 114800 | 2341462090 | 3735 | 3715 | 3735 | 3715 | 221 |
| 509 | 20230925 | 114700 | 2340641055 | 3715 | 3745 | 3745 | 3710 | 4700 |
| 510 | 20230925 | 114600 | 2323171170 | 3725 | 3745 | 3745 | 3725 | 301 |
| 511 | 20230925 | 114500 | 2322049925 | 3725 | 3750 | 3750 | 3725 | 1462 |
| 512 | 20230925 | 114400 | 2316602480 | 3750 | 3750 | 3750 | 3750 | 0 |
| 513 | 20230925 | 114300 | 2316602480 | 3750 | 3755 | 3755 | 3750 | 150 |
| 514 | 20230925 | 114200 | 2316039770 | 3755 | 3755 | 3755 | 3755 | 1 |
| 515 | 20230925 | 114100 | 2316036015 | 3765 | 3755 | 3765 | 3755 | 10 |
| 516 | 20230925 | 114000 | 2315998415 | 3755 | 3755 | 3755 | 3755 | 0 |
| 517 | 20230925 | 113900 | 2315998415 | 3755 | 3755 | 3755 | 3755 | 1532 |
| 518 | 20230925 | 113800 | 2310245755 | 3750 | 3755 | 3755 | 3750 | 22 |
| 519 | 20230925 | 113700 | 2310163250 | 3750 | 3755 | 3755 | 3750 | 22 |
| 520 | 20230925 | 113600 | 2310080715 | 3755 | 3755 | 3755 | 3735 | 553 |
| 521 | 20230925 | 113500 | 2308006515 | 3755 | 3755 | 3755 | 3755 | 7 |
| 522 | 20230925 | 113400 | 2307980230 | 3750 | 3755 | 3755 | 3750 | 548 |
| 523 | 20230925 | 113300 | 2305922585 | 3755 | 3755 | 3755 | 3750 | 400 |
| 524 | 20230925 | 113200 | 2304421835 | 3755 | 3765 | 3765 | 3755 | 101 |
| 525 | 20230925 | 113100 | 2304042570 | 3755 | 3755 | 3755 | 3750 | 1626 |
| 526 | 20230925 | 113000 | 2297944135 | 3750 | 3765 | 3765 | 3750 | 105 |
| 527 | 20230925 | 112900 | 2297549855 | 3755 | 3770 | 3770 | 3755 | 10 |
| 528 | 20230925 | 112800 | 2297512185 | 3770 | 3770 | 3770 | 3755 | 2062 |
| 529 | 20230925 | 112700 | 2289758130 | 3760 | 3760 | 3760 | 3760 | 295 |
| 530 | 20230925 | 112600 | 2288648930 | 3770 | 3770 | 3770 | 3770 | 0 |
| 531 | 20230925 | 112500 | 2288648930 | 3770 | 3765 | 3770 | 3765 | 9 |
| 532 | 20230925 | 112400 | 2288615040 | 3765 | 3750 | 3765 | 3750 | 92 |
| 533 | 20230925 | 112300 | 2288270025 | 3750 | 3750 | 3750 | 3735 | 719 |
| 534 | 20230925 | 112200 | 2285577240 | 3750 | 3770 | 3770 | 3750 | 346 |
| 535 | 20230925 | 112100 | 2284276885 | 3765 | 3770 | 3770 | 3765 | 9 |
| 536 | 20230925 | 112000 | 2284242960 | 3770 | 3770 | 3770 | 3770 | 1000 |
| 537 | 20230925 | 111900 | 2280472960 | 3770 | 3770 | 3770 | 3755 | 2277 |
| 538 | 20230925 | 111800 | 2271915195 | 3770 | 3750 | 3770 | 3750 | 3096 |
| 539 | 20230925 | 111700 | 2260302705 | 3750 | 3750 | 3750 | 3750 | 22 |
| 540 | 20230925 | 111600 | 2260220205 | 3745 | 3750 | 3750 | 3745 | 164 |
| 541 | 20230925 | 111500 | 2259605525 | 3750 | 3750 | 3750 | 3750 | 0 |
| 542 | 20230925 | 111400 | 2259605525 | 3750 | 3740 | 3750 | 3735 | 447 |
| 543 | 20230925 | 111300 | 2257933835 | 3740 | 3745 | 3745 | 3740 | 9 |
| 544 | 20230925 | 111200 | 2257900135 | 3745 | 3745 | 3745 | 3745 | 46 |
| 545 | 20230925 | 111100 | 2257727865 | 3745 | 3745 | 3745 | 3745 | 420 |
| 546 | 20230925 | 111000 | 2256154965 | 3745 | 3745 | 3745 | 3745 | 0 |
| 547 | 20230925 | 110900 | 2256154965 | 3745 | 3750 | 3750 | 3740 | 1116 |
| 548 | 20230925 | 110800 | 2251977405 | 3740 | 3740 | 3750 | 3740 | 519 |
| 549 | 20230925 | 110700 | 2250035190 | 3745 | 3745 | 3745 | 3745 | 10 |
| 550 | 20230925 | 110600 | 2249997740 | 3745 | 3745 | 3745 | 3745 | 2 |
| 551 | 20230925 | 110500 | 2249990250 | 3740 | 3740 | 3740 | 3740 | 2 |
| 552 | 20230925 | 110400 | 2249982770 | 3740 | 3730 | 3740 | 3730 | 422 |
| 553 | 20230925 | 110300 | 2248407460 | 3730 | 3725 | 3730 | 3725 | 980 |
| 554 | 20230925 | 110200 | 2244755470 | 3725 | 3730 | 3730 | 3720 | 2021 |
| 555 | 20230925 | 110100 | 2237233490 | 3720 | 3735 | 3735 | 3720 | 856 |
| 556 | 20230925 | 110000 | 2234049050 | 3740 | 3740 | 3740 | 3720 | 6 |
| 557 | 20230925 | 105900 | 2234026670 | 3715 | 3735 | 3740 | 3715 | 1508 |
| 558 | 20230925 | 105800 | 2228408755 | 3725 | 3725 | 3730 | 3725 | 986 |
| 559 | 20230925 | 105700 | 2224734110 | 3725 | 3725 | 3725 | 3705 | 497 |
| 560 | 20230925 | 105600 | 2222891665 | 3695 | 3705 | 3705 | 3695 | 3436 |
| 561 | 20230925 | 105500 | 2210191210 | 3730 | 3705 | 3730 | 3700 | 3109 |
| 562 | 20230925 | 105400 | 2198682095 | 3700 | 3730 | 3735 | 3700 | 5911 |
| 563 | 20230925 | 105300 | 2176732945 | 3750 | 3750 | 3750 | 3750 | 58 |
| 564 | 20230925 | 105200 | 2176515445 | 3750 | 3745 | 3750 | 3740 | 314 |
| 565 | 20230925 | 105100 | 2175340410 | 3745 | 3760 | 3775 | 3710 | 9667 |
| 566 | 20230925 | 105000 | 2139328040 | 3775 | 3760 | 3775 | 3760 | 722 |
| 567 | 20230925 | 104900 | 2136612555 | 3780 | 3780 | 3785 | 3780 | 108 |
| 568 | 20230925 | 104800 | 2136204280 | 3785 | 3775 | 3785 | 3760 | 38 |
| 569 | 20230925 | 104700 | 2136060655 | 3775 | 3765 | 3775 | 3755 | 459 |
| 570 | 20230925 | 104600 | 2134335725 | 3760 | 3760 | 3770 | 3760 | 189 |
| 571 | 20230925 | 104500 | 2133624005 | 3755 | 3755 | 3755 | 3755 | 44 |
| 572 | 20230925 | 104400 | 2133458785 | 3755 | 3755 | 3755 | 3740 | 122 |
| 573 | 20230925 | 104300 | 2133002465 | 3755 | 3755 | 3755 | 3735 | 411 |
| 574 | 20230925 | 104200 | 2131465340 | 3740 | 3760 | 3760 | 3740 | 420 |
| 575 | 20230925 | 104100 | 2129894520 | 3740 | 3740 | 3765 | 3740 | 1828 |
| 576 | 20230925 | 104000 | 2123055655 | 3740 | 3775 | 3775 | 3740 | 1918 |
| 577 | 20230925 | 103900 | 2115853355 | 3775 | 3790 | 3795 | 3775 | 144 |
| 578 | 20230925 | 103800 | 2115308865 | 3795 | 3780 | 3795 | 3780 | 169 |
| 579 | 20230925 | 103700 | 2114667765 | 3810 | 3785 | 3810 | 3785 | 208 |
| 580 | 20230925 | 103600 | 2113877985 | 3785 | 3785 | 3790 | 3785 | 286 |
| 581 | 20230925 | 103500 | 2112795225 | 3750 | 3790 | 3790 | 3740 | 4051 |
| 582 | 20230925 | 103400 | 2097531430 | 3805 | 3800 | 3805 | 3790 | 477 |
| 583 | 20230925 | 103300 | 2095719840 | 3810 | 3820 | 3820 | 3805 | 812 |
| 584 | 20230925 | 103200 | 2092629115 | 3820 | 3825 | 3825 | 3820 | 5 |
| 585 | 20230925 | 103100 | 2092609995 | 3825 | 3830 | 3830 | 3825 | 101 |
| 586 | 20230925 | 103000 | 2092223665 | 3810 | 3810 | 3810 | 3810 | 0 |
| 587 | 20230925 | 102900 | 2092223665 | 3810 | 3810 | 3830 | 3810 | 2663 |
| 588 | 20230925 | 102800 | 2082042570 | 3795 | 3790 | 3795 | 3790 | 623 |
| 589 | 20230925 | 102700 | 2079680555 | 3790 | 3795 | 3810 | 3780 | 2340 |
| 590 | 20230925 | 102600 | 2070817220 | 3805 | 3825 | 3825 | 3800 | 783 |
| 591 | 20230925 | 102500 | 2067838605 | 3815 | 3830 | 3830 | 3815 | 90 |
| 592 | 20230925 | 102400 | 2067495095 | 3830 | 3810 | 3830 | 3810 | 518 |
| 593 | 20230925 | 102300 | 2065513710 | 3810 | 3820 | 3830 | 3810 | 47 |
| 594 | 20230925 | 102200 | 2065334430 | 3830 | 3830 | 3830 | 3825 | 1170 |
| 595 | 20230925 | 102100 | 2060853480 | 3835 | 3830 | 3835 | 3830 | 103 |
| 596 | 20230925 | 102000 | 2060458975 | 3830 | 3830 | 3835 | 3830 | 904 |
| 597 | 20230925 | 101900 | 2056996420 | 3830 | 3830 | 3830 | 3825 | 501 |
| 598 | 20230925 | 101800 | 2055077640 | 3835 | 3825 | 3835 | 3820 | 724 |
| 599 | 20230925 | 101700 | 2052307655 | 3830 | 3830 | 3840 | 3825 | 1283 |
| 600 | 20230925 | 101600 | 2047390300 | 3830 | 3800 | 3830 | 3780 | 1929 |
| 601 | 20230925 | 101500 | 2040062720 | 3800 | 3835 | 3835 | 3800 | 1887 |
| 602 | 20230925 | 101400 | 2032879170 | 3835 | 3845 | 3845 | 3815 | 1424 |
| 603 | 20230925 | 101300 | 2027411540 | 3840 | 3815 | 3840 | 3815 | 3398 |
| 604 | 20230925 | 101200 | 2014426035 | 3810 | 3800 | 3815 | 3800 | 3316 |
| 605 | 20230925 | 101100 | 2001813495 | 3800 | 3800 | 3800 | 3780 | 187 |
| 606 | 20230925 | 101000 | 2001103495 | 3780 | 3805 | 3805 | 3780 | 19 |
| 607 | 20230925 | 100900 | 2001031295 | 3775 | 3805 | 3805 | 3775 | 79 |
| 608 | 20230925 | 100800 | 2000732200 | 3765 | 3805 | 3820 | 3755 | 2493 |
| 609 | 20230925 | 100700 | 1991326690 | 3805 | 3825 | 3825 | 3805 | 417 |
| 610 | 20230925 | 100600 | 1989739920 | 3820 | 3805 | 3820 | 3805 | 450 |
| 611 | 20230925 | 100500 | 1988027085 | 3810 | 3820 | 3820 | 3810 | 2278 |
| 612 | 20230925 | 100400 | 1979326605 | 3820 | 3800 | 3820 | 3785 | 1572 |
| 613 | 20230925 | 100300 | 1973340665 | 3800 | 3785 | 3800 | 3765 | 441 |
| 614 | 20230925 | 100200 | 1971673830 | 3790 | 3810 | 3810 | 3790 | 2019 |
| 615 | 20230925 | 100100 | 1964017800 | 3810 | 3790 | 3810 | 3790 | 40 |
| 616 | 20230925 | 100000 | 1963866140 | 3805 | 3800 | 3805 | 3790 | 754 |
| 617 | 20230925 | 095900 | 1961000265 | 3805 | 3800 | 3805 | 3800 | 357 |
| 618 | 20230925 | 095800 | 1959643600 | 3790 | 3790 | 3800 | 3790 | 348 |
| 619 | 20230925 | 095700 | 1958324510 | 3800 | 3790 | 3805 | 3785 | 220 |
| 620 | 20230925 | 095600 | 1957488645 | 3800 | 3780 | 3800 | 3775 | 1661 |
| 621 | 20230925 | 095500 | 1951193925 | 3780 | 3760 | 3780 | 3755 | 1193 |
| 622 | 20230925 | 095400 | 1946700350 | 3765 | 3775 | 3780 | 3765 | 525 |
| 623 | 20230925 | 095300 | 1944718950 | 3780 | 3780 | 3785 | 3770 | 902 |
| 624 | 20230925 | 095200 | 1941314685 | 3780 | 3785 | 3790 | 3780 | 978 |
| 625 | 20230925 | 095100 | 1937614435 | 3790 | 3780 | 3790 | 3780 | 200 |
| 626 | 20230925 | 095000 | 1936857645 | 3785 | 3790 | 3800 | 3785 | 752 |
| 627 | 20230925 | 094900 | 1934010380 | 3800 | 3805 | 3805 | 3790 | 2421 |
| 628 | 20230925 | 094800 | 1924813620 | 3805 | 3805 | 3805 | 3805 | 552 |
| 629 | 20230925 | 094700 | 1922713260 | 3795 | 3810 | 3810 | 3795 | 668 |
| 630 | 20230925 | 094600 | 1920175335 | 3800 | 3775 | 3805 | 3775 | 2904 |
| 631 | 20230925 | 094500 | 1909168310 | 3775 | 3790 | 3795 | 3775 | 2923 |
| 632 | 20230925 | 094400 | 1898094560 | 3790 | 3765 | 3790 | 3765 | 972 |
| 633 | 20230925 | 094300 | 1894428480 | 3760 | 3745 | 3760 | 3745 | 2673 |
| 634 | 20230925 | 094200 | 1884404665 | 3750 | 3745 | 3755 | 3725 | 1657 |
| 635 | 20230925 | 094100 | 1878192525 | 3750 | 3710 | 3750 | 3690 | 4812 |
| 636 | 20230925 | 094000 | 1860299595 | 3710 | 3720 | 3720 | 3680 | 12110 |
| 637 | 20230925 | 093900 | 1815535825 | 3720 | 3735 | 3735 | 3715 | 3440 |
| 638 | 20230925 | 093800 | 1802736550 | 3730 | 3750 | 3750 | 3730 | 2753 |
| 639 | 20230925 | 093700 | 1792467735 | 3755 | 3735 | 3765 | 3730 | 2307 |
| 640 | 20230925 | 093600 | 1783842805 | 3740 | 3745 | 3765 | 3735 | 6105 |
| 641 | 20230925 | 093500 | 1761020920 | 3740 | 3770 | 3770 | 3740 | 7893 |
| 642 | 20230925 | 093400 | 1731381980 | 3770 | 3805 | 3810 | 3770 | 5350 |
| 643 | 20230925 | 093300 | 1711130460 | 3805 | 3820 | 3820 | 3805 | 250 |
| 644 | 20230925 | 093200 | 1710178995 | 3800 | 3825 | 3830 | 3800 | 1474 |
| 645 | 20230925 | 093100 | 1704567035 | 3830 | 3815 | 3835 | 3800 | 979 |
| 646 | 20230925 | 093000 | 1700824060 | 3800 | 3790 | 3800 | 3780 | 5215 |
| 647 | 20230925 | 092900 | 1681014190 | 3780 | 3775 | 3795 | 3775 | 3043 |
| 648 | 20230925 | 092800 | 1669498835 | 3775 | 3770 | 3790 | 3730 | 7149 |
| 649 | 20230925 | 092700 | 1642639475 | 3770 | 3765 | 3770 | 3760 | 5995 |
| 650 | 20230925 | 092600 | 1620088280 | 3760 | 3740 | 3785 | 3735 | 6769 |
| 651 | 20230925 | 092500 | 1594686115 | 3735 | 3815 | 3820 | 3735 | 11252 |
| 652 | 20230925 | 092400 | 1552043420 | 3815 | 3855 | 3855 | 3815 | 18937 |
| 653 | 20230925 | 092300 | 1479454850 | 3855 | 3865 | 3875 | 3850 | 8362 |
| 654 | 20230925 | 092200 | 1447182205 | 3865 | 3910 | 3910 | 3865 | 9273 |
| 655 | 20230925 | 092100 | 1411185965 | 3915 | 3960 | 3970 | 3915 | 12373 |
| 656 | 20230925 | 092000 | 1362401105 | 3960 | 3985 | 3985 | 3950 | 3957 |
| 657 | 20230925 | 091900 | 1346692045 | 3990 | 3995 | 4025 | 3985 | 4167 |
| 658 | 20230925 | 091800 | 1330054595 | 3995 | 4040 | 4045 | 3995 | 4683 |
| 659 | 20230925 | 091700 | 1311296270 | 4005 | 4005 | 4060 | 3985 | 12928 |
| 660 | 20230925 | 091600 | 1259239130 | 4000 | 3955 | 4000 | 3950 | 7526 |
| 661 | 20230925 | 091500 | 1229380735 | 3955 | 3970 | 3975 | 3950 | 3564 |
| 662 | 20230925 | 091400 | 1215270310 | 3970 | 3965 | 3975 | 3955 | 2843 |
| 663 | 20230925 | 091300 | 1203983655 | 3975 | 3950 | 3975 | 3950 | 5361 |
| 664 | 20230925 | 091200 | 1182724850 | 3945 | 3935 | 3955 | 3930 | 4052 |
| 665 | 20230925 | 091100 | 1166746740 | 3930 | 3955 | 3955 | 3930 | 7332 |
| 666 | 20230925 | 091000 | 1137895425 | 3935 | 3985 | 3985 | 3935 | 17423 |
| 667 | 20230925 | 090900 | 1068892570 | 3985 | 3980 | 4005 | 3980 | 7220 |
| 668 | 20230925 | 090800 | 1040030775 | 3975 | 3990 | 4030 | 3965 | 13696 |
| 669 | 20230925 | 090700 | 985359420 | 3970 | 4035 | 4060 | 3970 | 16519 |
| 670 | 20230925 | 090600 | 919162145 | 4030 | 4070 | 4085 | 4030 | 26452 |
| 671 | 20230925 | 090500 | 811762200 | 4070 | 4040 | 4095 | 4005 | 39994 |
| 672 | 20230925 | 090400 | 649311130 | 4040 | 4025 | 4040 | 3975 | 24286 |
| 673 | 20230925 | 090300 | 552159025 | 4030 | 4000 | 4030 | 3970 | 21994 |
| 674 | 20230925 | 090200 | 464150225 | 4000 | 3945 | 4000 | 3945 | 12759 |
| 675 | 20230925 | 090100 | 413404970 | 3950 | 4015 | 4060 | 3915 | 45320 |
| 676 | 20230925 | 090000 | 231600390 | 4020 | 3855 | 4020 | 3855 | 59172 |