34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 203000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 2130 |
| 3 | 20230926 | 202900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20230926 | 202800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20230926 | 202700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20230926 | 202600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20230926 | 202500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20230926 | 202400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20230926 | 202300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20230926 | 202200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20230926 | 202100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20230926 | 202000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20230926 | 201900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20230926 | 201800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20230926 | 201700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20230926 | 201600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20230926 | 201500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20230926 | 201400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20230926 | 201300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20230926 | 201200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20230926 | 201100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20230926 | 201000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20230926 | 200900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20230926 | 200800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20230926 | 200700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20230926 | 200600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20230926 | 200500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20230926 | 200400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20230926 | 200300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20230926 | 200200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20230926 | 200100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20230926 | 200000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 2130 |
| 33 | 20230926 | 195900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20230926 | 195800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20230926 | 195700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20230926 | 195600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20230926 | 195500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20230926 | 195400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20230926 | 195300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20230926 | 195200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20230926 | 195100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20230926 | 195000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20230926 | 194900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20230926 | 194800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20230926 | 194700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20230926 | 194600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20230926 | 194500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20230926 | 194400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20230926 | 194300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20230926 | 194200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20230926 | 194100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20230926 | 194000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20230926 | 193900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20230926 | 193800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20230926 | 193700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20230926 | 193600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20230926 | 193500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20230926 | 193400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20230926 | 193300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20230926 | 193200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20230926 | 193100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20230926 | 193000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 2130 |
| 63 | 20230926 | 192900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20230926 | 192800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20230926 | 192700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20230926 | 192600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20230926 | 192500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20230926 | 192400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20230926 | 192300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20230926 | 192200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20230926 | 192100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20230926 | 192000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20230926 | 191900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20230926 | 191800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20230926 | 191700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20230926 | 191600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20230926 | 191500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20230926 | 191400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20230926 | 191300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20230926 | 191200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20230926 | 191100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20230926 | 191000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20230926 | 190900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20230926 | 190800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20230926 | 190700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20230926 | 190600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20230926 | 190500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20230926 | 190400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20230926 | 190300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20230926 | 190200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20230926 | 190100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20230926 | 190000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 2130 |
| 93 | 20230926 | 185900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20230926 | 185800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20230926 | 185700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20230926 | 185600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20230926 | 185500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20230926 | 185400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20230926 | 185300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20230926 | 185200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20230926 | 185100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20230926 | 185000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20230926 | 184900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20230926 | 184800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20230926 | 184700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20230926 | 184600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20230926 | 184500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20230926 | 184400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20230926 | 184300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20230926 | 184200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20230926 | 184100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20230926 | 184000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20230926 | 183900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20230926 | 183800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20230926 | 183700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20230926 | 183600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20230926 | 183500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20230926 | 183400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20230926 | 183300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20230926 | 183200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20230926 | 183100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20230926 | 183000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 2130 |
| 123 | 20230926 | 182900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20230926 | 182800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20230926 | 182700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20230926 | 182600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20230926 | 182500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20230926 | 182400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20230926 | 182300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20230926 | 182200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20230926 | 182100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20230926 | 182000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20230926 | 181900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20230926 | 181800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20230926 | 181700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20230926 | 181600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20230926 | 181500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20230926 | 181400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20230926 | 181300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20230926 | 181200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20230926 | 181100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20230926 | 181000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20230926 | 180900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20230926 | 180800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20230926 | 180700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20230926 | 180600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20230926 | 180500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20230926 | 180400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20230926 | 180300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20230926 | 180200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20230926 | 180100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20230926 | 180000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 2130 |
| 153 | 20230926 | 175900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20230926 | 175800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20230926 | 175700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20230926 | 175600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20230926 | 175500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20230926 | 175400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20230926 | 175300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20230926 | 175200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20230926 | 175100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20230926 | 175000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20230926 | 174900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20230926 | 174800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20230926 | 174700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20230926 | 174600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20230926 | 174500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20230926 | 174400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20230926 | 174300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20230926 | 174200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20230926 | 174100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20230926 | 174000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20230926 | 173900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20230926 | 173800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20230926 | 173700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20230926 | 173600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20230926 | 173500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20230926 | 173400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20230926 | 173300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20230926 | 173200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20230926 | 173100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20230926 | 173000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 2130 |
| 183 | 20230926 | 172900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20230926 | 172800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20230926 | 172700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20230926 | 172600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20230926 | 172500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20230926 | 172400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20230926 | 172300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20230926 | 172200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20230926 | 172100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20230926 | 172000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20230926 | 171900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20230926 | 171800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20230926 | 171700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20230926 | 171600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20230926 | 171500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20230926 | 171400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20230926 | 171300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20230926 | 171200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20230926 | 171100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20230926 | 171000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20230926 | 170900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20230926 | 170800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20230926 | 170700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 206 | 20230926 | 170600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 207 | 20230926 | 170500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20230926 | 170400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20230926 | 170300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20230926 | 170200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 211 | 20230926 | 170100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 212 | 20230926 | 170000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 2130 |
| 213 | 20230926 | 165900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 214 | 20230926 | 165800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 215 | 20230926 | 165700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 216 | 20230926 | 165600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 217 | 20230926 | 165500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 218 | 20230926 | 165400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 219 | 20230926 | 165300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 220 | 20230926 | 165200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 221 | 20230926 | 165100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 222 | 20230926 | 165000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 223 | 20230926 | 164900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 224 | 20230926 | 164800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 225 | 20230926 | 164700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 226 | 20230926 | 164600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 227 | 20230926 | 164500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 228 | 20230926 | 164400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 229 | 20230926 | 164300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 230 | 20230926 | 164200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 231 | 20230926 | 164100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 232 | 20230926 | 164000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 233 | 20230926 | 163900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 234 | 20230926 | 163800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 235 | 20230926 | 163700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 236 | 20230926 | 163600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 237 | 20230926 | 163500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 238 | 20230926 | 163400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 239 | 20230926 | 163300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 240 | 20230926 | 163200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 241 | 20230926 | 163100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 242 | 20230926 | 163000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 2130 |
| 243 | 20230926 | 162900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 244 | 20230926 | 162800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 245 | 20230926 | 162700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 246 | 20230926 | 162600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 247 | 20230926 | 162500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 248 | 20230926 | 162400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 249 | 20230926 | 162300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 250 | 20230926 | 162200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 251 | 20230926 | 162100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 252 | 20230926 | 162000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 253 | 20230926 | 161900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 254 | 20230926 | 161800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 255 | 20230926 | 161700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 256 | 20230926 | 161600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 257 | 20230926 | 161500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 258 | 20230926 | 161400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 259 | 20230926 | 161300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 260 | 20230926 | 161200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 261 | 20230926 | 161100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 262 | 20230926 | 161000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 263 | 20230926 | 160900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 264 | 20230926 | 160800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 265 | 20230926 | 160700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 266 | 20230926 | 160600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 267 | 20230926 | 160500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 268 | 20230926 | 160400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 269 | 20230926 | 160300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 270 | 20230926 | 160200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 271 | 20230926 | 160100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 272 | 20230926 | 160000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 2130 |
| 273 | 20230926 | 155900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 274 | 20230926 | 155800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 275 | 20230926 | 155700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 276 | 20230926 | 155600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 277 | 20230926 | 155500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 278 | 20230926 | 155400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 279 | 20230926 | 155300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 280 | 20230926 | 155200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 281 | 20230926 | 155100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 282 | 20230926 | 155000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 283 | 20230926 | 154900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 284 | 20230926 | 154800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 285 | 20230926 | 154700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 286 | 20230926 | 154600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 287 | 20230926 | 154500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 288 | 20230926 | 154400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 289 | 20230926 | 154300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 290 | 20230926 | 154200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 291 | 20230926 | 154100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 292 | 20230926 | 154000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 293 | 20230926 | 153900 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 294 | 20230926 | 153800 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 295 | 20230926 | 153700 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 296 | 20230926 | 153600 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 297 | 20230926 | 153500 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 298 | 20230926 | 153400 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 299 | 20230926 | 153300 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 300 | 20230926 | 153200 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 301 | 20230926 | 153100 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 302 | 20230926 | 153000 | 1670607070 | 3765 | 3765 | 3765 | 3765 | 4260 |
| 303 | 20230926 | 152900 | 1662587620 | 3780 | 3780 | 3780 | 3780 | 0 |
| 304 | 20230926 | 152800 | 1662587620 | 3780 | 3780 | 3780 | 3780 | 0 |
| 305 | 20230926 | 152700 | 1662587620 | 3780 | 3780 | 3780 | 3780 | 0 |
| 306 | 20230926 | 152600 | 1662587620 | 3780 | 3780 | 3780 | 3780 | 0 |
| 307 | 20230926 | 152500 | 1662587620 | 3780 | 3780 | 3780 | 3780 | 0 |
| 308 | 20230926 | 152400 | 1662587620 | 3780 | 3780 | 3780 | 3780 | 0 |
| 309 | 20230926 | 152300 | 1662587620 | 3780 | 3780 | 3780 | 3780 | 0 |
| 310 | 20230926 | 152200 | 1662587620 | 3780 | 3780 | 3780 | 3780 | 0 |
| 311 | 20230926 | 152100 | 1662587620 | 3780 | 3780 | 3780 | 3780 | 0 |
| 312 | 20230926 | 152000 | 1662587620 | 3780 | 3780 | 3780 | 3780 | 0 |
| 313 | 20230926 | 151900 | 1662587620 | 3780 | 3770 | 3780 | 3760 | 4165 |
| 314 | 20230926 | 151800 | 1646899510 | 3775 | 3775 | 3775 | 3770 | 5276 |
| 315 | 20230926 | 151700 | 1627006160 | 3775 | 3780 | 3780 | 3775 | 2353 |
| 316 | 20230926 | 151600 | 1618121565 | 3785 | 3785 | 3785 | 3785 | 97 |
| 317 | 20230926 | 151500 | 1617754420 | 3785 | 3790 | 3790 | 3785 | 18 |
| 318 | 20230926 | 151400 | 1617686280 | 3785 | 3790 | 3790 | 3775 | 1410 |
| 319 | 20230926 | 151300 | 1612359975 | 3790 | 3775 | 3790 | 3775 | 1024 |
| 320 | 20230926 | 151200 | 1608484220 | 3775 | 3785 | 3785 | 3775 | 2501 |
| 321 | 20230926 | 151100 | 1599033920 | 3785 | 3785 | 3785 | 3785 | 5 |
| 322 | 20230926 | 151000 | 1599014995 | 3785 | 3780 | 3785 | 3780 | 1326 |
| 323 | 20230926 | 150900 | 1594002710 | 3785 | 3780 | 3785 | 3780 | 40 |
| 324 | 20230926 | 150800 | 1593851330 | 3785 | 3785 | 3785 | 3785 | 261 |
| 325 | 20230926 | 150700 | 1592863445 | 3790 | 3785 | 3790 | 3785 | 81 |
| 326 | 20230926 | 150600 | 1592556810 | 3785 | 3785 | 3785 | 3785 | 250 |
| 327 | 20230926 | 150500 | 1591610560 | 3785 | 3780 | 3785 | 3780 | 147 |
| 328 | 20230926 | 150400 | 1591054840 | 3780 | 3780 | 3780 | 3780 | 1010 |
| 329 | 20230926 | 150300 | 1587237040 | 3780 | 3785 | 3785 | 3780 | 172 |
| 330 | 20230926 | 150200 | 1586586870 | 3790 | 3790 | 3790 | 3790 | 3 |
| 331 | 20230926 | 150100 | 1586575500 | 3790 | 3790 | 3790 | 3790 | 51 |
| 332 | 20230926 | 150000 | 1586382210 | 3790 | 3790 | 3790 | 3790 | 2610 |
| 333 | 20230926 | 145900 | 1576490310 | 3790 | 3775 | 3790 | 3775 | 514 |
| 334 | 20230926 | 145800 | 1574549915 | 3775 | 3780 | 3780 | 3775 | 2000 |
| 335 | 20230926 | 145700 | 1566998455 | 3780 | 3785 | 3785 | 3780 | 3100 |
| 336 | 20230926 | 145600 | 1555277225 | 3785 | 3790 | 3795 | 3785 | 1586 |
| 337 | 20230926 | 145500 | 1549273120 | 3790 | 3785 | 3790 | 3785 | 897 |
| 338 | 20230926 | 145400 | 1545877960 | 3785 | 3780 | 3785 | 3780 | 99 |
| 339 | 20230926 | 145300 | 1545503560 | 3780 | 3785 | 3785 | 3780 | 20 |
| 340 | 20230926 | 145200 | 1545427910 | 3785 | 3785 | 3785 | 3785 | 51 |
| 341 | 20230926 | 145100 | 1545234875 | 3780 | 3780 | 3780 | 3780 | 400 |
| 342 | 20230926 | 145000 | 1543722875 | 3785 | 3790 | 3790 | 3780 | 5343 |
| 343 | 20230926 | 144900 | 1523506020 | 3790 | 3790 | 3795 | 3790 | 26 |
| 344 | 20230926 | 144800 | 1523407475 | 3790 | 3785 | 3790 | 3785 | 214 |
| 345 | 20230926 | 144700 | 1522596465 | 3790 | 3790 | 3790 | 3790 | 510 |
| 346 | 20230926 | 144600 | 1520663565 | 3795 | 3790 | 3795 | 3790 | 11 |
| 347 | 20230926 | 144500 | 1520621870 | 3795 | 3785 | 3795 | 3785 | 2649 |
| 348 | 20230926 | 144400 | 1510577415 | 3785 | 3785 | 3785 | 3785 | 76 |
| 349 | 20230926 | 144300 | 1510289755 | 3790 | 3790 | 3790 | 3785 | 2694 |
| 350 | 20230926 | 144200 | 1500085995 | 3790 | 3790 | 3790 | 3790 | 544 |
| 351 | 20230926 | 144100 | 1498024235 | 3785 | 3790 | 3790 | 3785 | 450 |
| 352 | 20230926 | 144000 | 1496318985 | 3785 | 3790 | 3790 | 3785 | 57 |
| 353 | 20230926 | 143900 | 1496103205 | 3790 | 3790 | 3790 | 3790 | 46 |
| 354 | 20230926 | 143800 | 1495928865 | 3790 | 3790 | 3790 | 3790 | 10 |
| 355 | 20230926 | 143700 | 1495890965 | 3790 | 3790 | 3790 | 3785 | 550 |
| 356 | 20230926 | 143600 | 1493809200 | 3785 | 3785 | 3785 | 3785 | 130 |
| 357 | 20230926 | 143500 | 1493317150 | 3785 | 3785 | 3785 | 3785 | 187 |
| 358 | 20230926 | 143400 | 1492609355 | 3785 | 3785 | 3785 | 3785 | 199 |
| 359 | 20230926 | 143300 | 1491856140 | 3785 | 3785 | 3785 | 3785 | 571 |
| 360 | 20230926 | 143200 | 1489694905 | 3785 | 3785 | 3785 | 3785 | 200 |
| 361 | 20230926 | 143100 | 1488937905 | 3785 | 3785 | 3785 | 3785 | 32 |
| 362 | 20230926 | 143000 | 1488816785 | 3785 | 3785 | 3785 | 3785 | 8 |
| 363 | 20230926 | 142900 | 1488786505 | 3785 | 3785 | 3785 | 3780 | 922 |
| 364 | 20230926 | 142800 | 1485297335 | 3785 | 3785 | 3785 | 3785 | 215 |
| 365 | 20230926 | 142700 | 1484483560 | 3785 | 3785 | 3785 | 3785 | 1000 |
| 366 | 20230926 | 142600 | 1480698560 | 3790 | 3795 | 3795 | 3790 | 61 |
| 367 | 20230926 | 142500 | 1480467315 | 3795 | 3795 | 3795 | 3790 | 26 |
| 368 | 20230926 | 142400 | 1480368700 | 3795 | 3790 | 3795 | 3790 | 122 |
| 369 | 20230926 | 142300 | 1479906210 | 3795 | 3800 | 3800 | 3790 | 2712 |
| 370 | 20230926 | 142200 | 1469623085 | 3795 | 3795 | 3795 | 3795 | 0 |
| 371 | 20230926 | 142100 | 1469623085 | 3795 | 3795 | 3795 | 3795 | 0 |
| 372 | 20230926 | 142000 | 1469623085 | 3795 | 3795 | 3795 | 3795 | 171 |
| 373 | 20230926 | 141900 | 1468974140 | 3790 | 3795 | 3795 | 3790 | 13 |
| 374 | 20230926 | 141800 | 1468924810 | 3790 | 3790 | 3790 | 3790 | 25 |
| 375 | 20230926 | 141700 | 1468830060 | 3795 | 3795 | 3795 | 3795 | 55 |
| 376 | 20230926 | 141600 | 1468621335 | 3795 | 3795 | 3795 | 3795 | 16 |
| 377 | 20230926 | 141500 | 1468560615 | 3795 | 3800 | 3800 | 3795 | 220 |
| 378 | 20230926 | 141400 | 1467724675 | 3800 | 3800 | 3800 | 3800 | 16 |
| 379 | 20230926 | 141300 | 1467663875 | 3790 | 3800 | 3800 | 3790 | 3 |
| 380 | 20230926 | 141200 | 1467652495 | 3790 | 3790 | 3790 | 3790 | 35 |
| 381 | 20230926 | 141100 | 1467519845 | 3785 | 3780 | 3785 | 3780 | 1720 |
| 382 | 20230926 | 141000 | 1461010395 | 3780 | 3785 | 3785 | 3780 | 106 |
| 383 | 20230926 | 140900 | 1460609685 | 3785 | 3780 | 3785 | 3780 | 150 |
| 384 | 20230926 | 140800 | 1460042185 | 3785 | 3785 | 3785 | 3785 | 205 |
| 385 | 20230926 | 140700 | 1459266260 | 3785 | 3785 | 3785 | 3785 | 1422 |
| 386 | 20230926 | 140600 | 1453883990 | 3785 | 3785 | 3785 | 3780 | 286 |
| 387 | 20230926 | 140500 | 1452801655 | 3785 | 3780 | 3785 | 3780 | 163 |
| 388 | 20230926 | 140400 | 1452185190 | 3780 | 3785 | 3785 | 3780 | 1139 |
| 389 | 20230926 | 140300 | 1447879265 | 3785 | 3785 | 3785 | 3785 | 1 |
| 390 | 20230926 | 140200 | 1447875480 | 3785 | 3785 | 3785 | 3785 | 1562 |
| 391 | 20230926 | 140100 | 1441963310 | 3785 | 3785 | 3785 | 3785 | 152 |
| 392 | 20230926 | 140000 | 1441387990 | 3785 | 3785 | 3785 | 3785 | 61 |
| 393 | 20230926 | 135900 | 1441157105 | 3785 | 3780 | 3785 | 3780 | 652 |
| 394 | 20230926 | 135800 | 1438690260 | 3780 | 3785 | 3785 | 3780 | 374 |
| 395 | 20230926 | 135700 | 1437275020 | 3780 | 3780 | 3780 | 3780 | 1370 |
| 396 | 20230926 | 135600 | 1432096420 | 3780 | 3785 | 3785 | 3780 | 354 |
| 397 | 20230926 | 135500 | 1430757330 | 3790 | 3790 | 3790 | 3790 | 112 |
| 398 | 20230926 | 135400 | 1430332850 | 3790 | 3790 | 3790 | 3790 | 22 |
| 399 | 20230926 | 135300 | 1430249470 | 3790 | 3785 | 3790 | 3785 | 687 |
| 400 | 20230926 | 135200 | 1427648755 | 3785 | 3790 | 3790 | 3785 | 992 |
| 401 | 20230926 | 135100 | 1423893985 | 3790 | 3790 | 3790 | 3790 | 9 |
| 402 | 20230926 | 135000 | 1423859875 | 3785 | 3785 | 3785 | 3785 | 540 |
| 403 | 20230926 | 134900 | 1421815975 | 3785 | 3785 | 3785 | 3785 | 760 |
| 404 | 20230926 | 134800 | 1418939375 | 3780 | 3785 | 3785 | 3780 | 151 |
| 405 | 20230926 | 134700 | 1418368135 | 3785 | 3780 | 3785 | 3780 | 467 |
| 406 | 20230926 | 134600 | 1416602795 | 3785 | 3785 | 3785 | 3785 | 1214 |
| 407 | 20230926 | 134500 | 1412007805 | 3785 | 3790 | 3790 | 3785 | 2393 |
| 408 | 20230926 | 134400 | 1402940830 | 3790 | 3785 | 3790 | 3785 | 293 |
| 409 | 20230926 | 134300 | 1401831820 | 3785 | 3790 | 3790 | 3785 | 93 |
| 410 | 20230926 | 134200 | 1401479565 | 3790 | 3790 | 3790 | 3790 | 11 |
| 411 | 20230926 | 134100 | 1401437875 | 3790 | 3790 | 3790 | 3790 | 15 |
| 412 | 20230926 | 134000 | 1401381025 | 3790 | 3780 | 3790 | 3780 | 1545 |
| 413 | 20230926 | 133900 | 1395540915 | 3780 | 3785 | 3785 | 3780 | 1963 |
| 414 | 20230926 | 133800 | 1388120275 | 3785 | 3790 | 3790 | 3785 | 2874 |
| 415 | 20230926 | 133700 | 1377239090 | 3790 | 3795 | 3795 | 3790 | 814 |
| 416 | 20230926 | 133600 | 1374153990 | 3795 | 3795 | 3795 | 3790 | 45 |
| 417 | 20230926 | 133500 | 1373983220 | 3795 | 3790 | 3795 | 3790 | 380 |
| 418 | 20230926 | 133400 | 1372543005 | 3790 | 3790 | 3790 | 3790 | 198 |
| 419 | 20230926 | 133300 | 1371792585 | 3790 | 3790 | 3790 | 3790 | 6 |
| 420 | 20230926 | 133200 | 1371769845 | 3790 | 3790 | 3790 | 3790 | 200 |
| 421 | 20230926 | 133100 | 1371011845 | 3790 | 3790 | 3790 | 3790 | 37 |
| 422 | 20230926 | 133000 | 1370871615 | 3790 | 3790 | 3790 | 3790 | 666 |
| 423 | 20230926 | 132900 | 1368347475 | 3790 | 3790 | 3790 | 3790 | 69 |
| 424 | 20230926 | 132800 | 1368085965 | 3790 | 3795 | 3800 | 3790 | 2169 |
| 425 | 20230926 | 132700 | 1359864205 | 3790 | 3790 | 3790 | 3790 | 297 |
| 426 | 20230926 | 132600 | 1358738575 | 3790 | 3800 | 3800 | 3790 | 2188 |
| 427 | 20230926 | 132500 | 1350445895 | 3800 | 3790 | 3800 | 3790 | 2124 |
| 428 | 20230926 | 132400 | 1342395570 | 3790 | 3790 | 3790 | 3790 | 0 |
| 429 | 20230926 | 132300 | 1342395570 | 3790 | 3790 | 3800 | 3790 | 2659 |
| 430 | 20230926 | 132200 | 1332313415 | 3800 | 3795 | 3800 | 3790 | 908 |
| 431 | 20230926 | 132100 | 1328870515 | 3800 | 3795 | 3800 | 3790 | 2089 |
| 432 | 20230926 | 132000 | 1320952155 | 3800 | 3800 | 3800 | 3795 | 4312 |
| 433 | 20230926 | 131900 | 1304577735 | 3805 | 3805 | 3805 | 3805 | 103 |
| 434 | 20230926 | 131800 | 1304185820 | 3805 | 3805 | 3805 | 3805 | 30 |
| 435 | 20230926 | 131700 | 1304071670 | 3800 | 3800 | 3800 | 3800 | 0 |
| 436 | 20230926 | 131600 | 1304071670 | 3800 | 3800 | 3800 | 3795 | 1580 |
| 437 | 20230926 | 131500 | 1298067675 | 3800 | 3800 | 3800 | 3800 | 729 |
| 438 | 20230926 | 131400 | 1295297475 | 3800 | 3795 | 3820 | 3790 | 3452 |
| 439 | 20230926 | 131300 | 1282169345 | 3795 | 3795 | 3795 | 3790 | 3100 |
| 440 | 20230926 | 131200 | 1270405475 | 3800 | 3805 | 3805 | 3800 | 5640 |
| 441 | 20230926 | 131100 | 1248966375 | 3810 | 3810 | 3810 | 3810 | 2933 |
| 442 | 20230926 | 131000 | 1237791645 | 3820 | 3820 | 3820 | 3820 | 100 |
| 443 | 20230926 | 130900 | 1237409645 | 3820 | 3820 | 3820 | 3820 | 0 |
| 444 | 20230926 | 130800 | 1237409645 | 3820 | 3815 | 3820 | 3815 | 2184 |
| 445 | 20230926 | 130700 | 1229077670 | 3820 | 3820 | 3820 | 3820 | 36 |
| 446 | 20230926 | 130600 | 1228940150 | 3820 | 3825 | 3825 | 3820 | 4353 |
| 447 | 20230926 | 130500 | 1212310715 | 3825 | 3825 | 3825 | 3825 | 20 |
| 448 | 20230926 | 130400 | 1212234215 | 3820 | 3830 | 3830 | 3820 | 11 |
| 449 | 20230926 | 130300 | 1212192095 | 3830 | 3830 | 3830 | 3830 | 200 |
| 450 | 20230926 | 130200 | 1211426095 | 3830 | 3830 | 3830 | 3830 | 116 |
| 451 | 20230926 | 130100 | 1210981815 | 3830 | 3830 | 3830 | 3830 | 20 |
| 452 | 20230926 | 130000 | 1210905215 | 3830 | 3830 | 3830 | 3830 | 1 |
| 453 | 20230926 | 125900 | 1210901385 | 3820 | 3820 | 3820 | 3820 | 0 |
| 454 | 20230926 | 125800 | 1210901385 | 3820 | 3820 | 3820 | 3820 | 698 |
| 455 | 20230926 | 125700 | 1208235025 | 3820 | 3820 | 3820 | 3820 | 21 |
| 456 | 20230926 | 125600 | 1208154805 | 3820 | 3815 | 3820 | 3815 | 131 |
| 457 | 20230926 | 125500 | 1207654985 | 3815 | 3820 | 3820 | 3815 | 117 |
| 458 | 20230926 | 125400 | 1207208080 | 3825 | 3825 | 3825 | 3825 | 53 |
| 459 | 20230926 | 125300 | 1207005355 | 3820 | 3820 | 3820 | 3820 | 114 |
| 460 | 20230926 | 125200 | 1206569875 | 3825 | 3820 | 3825 | 3820 | 26 |
| 461 | 20230926 | 125100 | 1206470545 | 3820 | 3825 | 3825 | 3820 | 3932 |
| 462 | 20230926 | 125000 | 1191448860 | 3820 | 3820 | 3820 | 3820 | 0 |
| 463 | 20230926 | 124900 | 1191448860 | 3820 | 3825 | 3825 | 3820 | 805 |
| 464 | 20230926 | 124800 | 1188372235 | 3825 | 3825 | 3825 | 3825 | 175 |
| 465 | 20230926 | 124700 | 1187702860 | 3820 | 3820 | 3820 | 3820 | 500 |
| 466 | 20230926 | 124600 | 1185792860 | 3825 | 3825 | 3825 | 3820 | 1325 |
| 467 | 20230926 | 124500 | 1180728025 | 3825 | 3825 | 3825 | 3825 | 4 |
| 468 | 20230926 | 124400 | 1180712725 | 3820 | 3820 | 3825 | 3820 | 264 |
| 469 | 20230926 | 124300 | 1179703615 | 3820 | 3820 | 3820 | 3820 | 54 |
| 470 | 20230926 | 124200 | 1179497335 | 3820 | 3820 | 3820 | 3820 | 110 |
| 471 | 20230926 | 124100 | 1179077135 | 3820 | 3820 | 3820 | 3820 | 82 |
| 472 | 20230926 | 124000 | 1178763895 | 3815 | 3820 | 3820 | 3815 | 79 |
| 473 | 20230926 | 123900 | 1178462505 | 3820 | 3825 | 3825 | 3820 | 2298 |
| 474 | 20230926 | 123800 | 1169684125 | 3825 | 3820 | 3825 | 3820 | 3122 |
| 475 | 20230926 | 123700 | 1157758030 | 3820 | 3815 | 3820 | 3815 | 2984 |
| 476 | 20230926 | 123600 | 1146359650 | 3815 | 3815 | 3815 | 3815 | 0 |
| 477 | 20230926 | 123500 | 1146359650 | 3815 | 3815 | 3815 | 3815 | 6 |
| 478 | 20230926 | 123400 | 1146336760 | 3820 | 3810 | 3820 | 3810 | 1161 |
| 479 | 20230926 | 123300 | 1141913340 | 3810 | 3810 | 3810 | 3805 | 5667 |
| 480 | 20230926 | 123200 | 1120333935 | 3815 | 3825 | 3825 | 3815 | 1864 |
| 481 | 20230926 | 123100 | 1113216430 | 3825 | 3825 | 3825 | 3825 | 0 |
| 482 | 20230926 | 123000 | 1113216430 | 3825 | 3825 | 3825 | 3825 | 128 |
| 483 | 20230926 | 122900 | 1112726830 | 3825 | 3825 | 3825 | 3825 | 100 |
| 484 | 20230926 | 122800 | 1112344330 | 3820 | 3820 | 3820 | 3820 | 84 |
| 485 | 20230926 | 122700 | 1112023450 | 3815 | 3820 | 3820 | 3815 | 2500 |
| 486 | 20230926 | 122600 | 1102482160 | 3820 | 3820 | 3820 | 3820 | 0 |
| 487 | 20230926 | 122500 | 1102482160 | 3820 | 3820 | 3820 | 3820 | 20 |
| 488 | 20230926 | 122400 | 1102405760 | 3825 | 3830 | 3830 | 3825 | 1590 |
| 489 | 20230926 | 122300 | 1096323200 | 3830 | 3830 | 3830 | 3830 | 71 |
| 490 | 20230926 | 122200 | 1096051270 | 3830 | 3830 | 3830 | 3830 | 27 |
| 491 | 20230926 | 122100 | 1095947860 | 3830 | 3830 | 3830 | 3830 | 152 |
| 492 | 20230926 | 122000 | 1095365700 | 3830 | 3830 | 3830 | 3830 | 2 |
| 493 | 20230926 | 121900 | 1095358040 | 3830 | 3830 | 3830 | 3830 | 13 |
| 494 | 20230926 | 121800 | 1095308250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 495 | 20230926 | 121700 | 1095308250 | 3830 | 3825 | 3830 | 3825 | 17 |
| 496 | 20230926 | 121600 | 1095243210 | 3825 | 3830 | 3830 | 3825 | 937 |
| 497 | 20230926 | 121500 | 1091658735 | 3830 | 3830 | 3830 | 3830 | 19 |
| 498 | 20230926 | 121400 | 1091585965 | 3825 | 3825 | 3825 | 3825 | 0 |
| 499 | 20230926 | 121300 | 1091585965 | 3825 | 3825 | 3825 | 3825 | 400 |
| 500 | 20230926 | 121200 | 1090055965 | 3825 | 3825 | 3830 | 3825 | 1806 |
| 501 | 20230926 | 121100 | 1083148005 | 3830 | 3830 | 3830 | 3830 | 15 |
| 502 | 20230926 | 121000 | 1083090555 | 3830 | 3830 | 3830 | 3830 | 527 |
| 503 | 20230926 | 120900 | 1081072145 | 3825 | 3825 | 3825 | 3825 | 2 |
| 504 | 20230926 | 120800 | 1081064495 | 3830 | 3830 | 3830 | 3830 | 229 |
| 505 | 20230926 | 120700 | 1080187425 | 3830 | 3830 | 3830 | 3830 | 0 |
| 506 | 20230926 | 120600 | 1080187425 | 3830 | 3830 | 3830 | 3830 | 156 |
| 507 | 20230926 | 120500 | 1079589945 | 3830 | 3830 | 3830 | 3830 | 0 |
| 508 | 20230926 | 120400 | 1079589945 | 3830 | 3830 | 3830 | 3830 | 42 |
| 509 | 20230926 | 120300 | 1079429085 | 3835 | 3850 | 3850 | 3835 | 671 |
| 510 | 20230926 | 120200 | 1076855500 | 3850 | 3850 | 3850 | 3850 | 180 |
| 511 | 20230926 | 120100 | 1076162500 | 3850 | 3840 | 3850 | 3835 | 1509 |
| 512 | 20230926 | 120000 | 1070372370 | 3840 | 3840 | 3840 | 3840 | 0 |
| 513 | 20230926 | 115900 | 1070372370 | 3840 | 3845 | 3845 | 3840 | 1239 |
| 514 | 20230926 | 115800 | 1065608765 | 3845 | 3845 | 3845 | 3845 | 1 |
| 515 | 20230926 | 115700 | 1065604920 | 3845 | 3845 | 3845 | 3845 | 800 |
| 516 | 20230926 | 115600 | 1062528920 | 3830 | 3845 | 3845 | 3830 | 85 |
| 517 | 20230926 | 115500 | 1062202470 | 3845 | 3845 | 3845 | 3845 | 0 |
| 518 | 20230926 | 115400 | 1062202470 | 3845 | 3825 | 3845 | 3825 | 2050 |
| 519 | 20230926 | 115300 | 1054325045 | 3825 | 3820 | 3825 | 3820 | 2038 |
| 520 | 20230926 | 115200 | 1046529895 | 3825 | 3820 | 3825 | 3820 | 257 |
| 521 | 20230926 | 115100 | 1045548120 | 3825 | 3825 | 3825 | 3825 | 22 |
| 522 | 20230926 | 115000 | 1045463970 | 3825 | 3825 | 3825 | 3825 | 10 |
| 523 | 20230926 | 114900 | 1045425720 | 3820 | 3820 | 3820 | 3820 | 0 |
| 524 | 20230926 | 114800 | 1045425720 | 3820 | 3820 | 3820 | 3820 | 0 |
| 525 | 20230926 | 114700 | 1045425720 | 3820 | 3820 | 3820 | 3820 | 52 |
| 526 | 20230926 | 114600 | 1045227080 | 3820 | 3820 | 3820 | 3815 | 252 |
| 527 | 20230926 | 114500 | 1044265185 | 3820 | 3820 | 3820 | 3820 | 288 |
| 528 | 20230926 | 114400 | 1043165025 | 3820 | 3820 | 3820 | 3820 | 275 |
| 529 | 20230926 | 114300 | 1042114525 | 3820 | 3820 | 3820 | 3820 | 284 |
| 530 | 20230926 | 114200 | 1041029645 | 3820 | 3820 | 3820 | 3820 | 33 |
| 531 | 20230926 | 114100 | 1040903585 | 3815 | 3815 | 3815 | 3815 | 0 |
| 532 | 20230926 | 114000 | 1040903585 | 3815 | 3815 | 3815 | 3815 | 0 |
| 533 | 20230926 | 113900 | 1040903585 | 3815 | 3815 | 3815 | 3815 | 0 |
| 534 | 20230926 | 113800 | 1040903585 | 3815 | 3815 | 3815 | 3815 | 28 |
| 535 | 20230926 | 113700 | 1040796765 | 3815 | 3815 | 3815 | 3815 | 4 |
| 536 | 20230926 | 113600 | 1040781505 | 3820 | 3820 | 3820 | 3820 | 130 |
| 537 | 20230926 | 113500 | 1040284905 | 3825 | 3825 | 3825 | 3825 | 0 |
| 538 | 20230926 | 113400 | 1040284905 | 3825 | 3825 | 3825 | 3825 | 0 |
| 539 | 20230926 | 113300 | 1040284905 | 3825 | 3825 | 3825 | 3825 | 0 |
| 540 | 20230926 | 113200 | 1040284905 | 3825 | 3825 | 3825 | 3825 | 0 |
| 541 | 20230926 | 113100 | 1040284905 | 3825 | 3825 | 3825 | 3825 | 3 |
| 542 | 20230926 | 113000 | 1040273430 | 3815 | 3820 | 3820 | 3815 | 33 |
| 543 | 20230926 | 112900 | 1040147530 | 3825 | 3825 | 3825 | 3825 | 0 |
| 544 | 20230926 | 112800 | 1040147530 | 3825 | 3820 | 3825 | 3815 | 517 |
| 545 | 20230926 | 112700 | 1038173310 | 3820 | 3820 | 3820 | 3820 | 100 |
| 546 | 20230926 | 112600 | 1037791310 | 3820 | 3825 | 3825 | 3820 | 4110 |
| 547 | 20230926 | 112500 | 1022073060 | 3835 | 3835 | 3835 | 3825 | 190 |
| 548 | 20230926 | 112400 | 1021346280 | 3830 | 3830 | 3830 | 3830 | 1060 |
| 549 | 20230926 | 112300 | 1017286480 | 3840 | 3840 | 3840 | 3840 | 152 |
| 550 | 20230926 | 112200 | 1016702800 | 3840 | 3840 | 3840 | 3840 | 12 |
| 551 | 20230926 | 112100 | 1016656720 | 3840 | 3840 | 3840 | 3840 | 1 |
| 552 | 20230926 | 112000 | 1016652880 | 3830 | 3825 | 3830 | 3825 | 2456 |
| 553 | 20230926 | 111900 | 1007257320 | 3825 | 3825 | 3825 | 3825 | 1 |
| 554 | 20230926 | 111800 | 1007253495 | 3825 | 3825 | 3825 | 3825 | 105 |
| 555 | 20230926 | 111700 | 1006851870 | 3825 | 3820 | 3825 | 3820 | 674 |
| 556 | 20230926 | 111600 | 1004277090 | 3820 | 3820 | 3820 | 3820 | 202 |
| 557 | 20230926 | 111500 | 1003505450 | 3820 | 3820 | 3820 | 3820 | 6 |
| 558 | 20230926 | 111400 | 1003482530 | 3820 | 3820 | 3820 | 3820 | 200 |
| 559 | 20230926 | 111300 | 1002718530 | 3820 | 3820 | 3820 | 3820 | 28 |
| 560 | 20230926 | 111200 | 1002611570 | 3815 | 3815 | 3815 | 3815 | 0 |
| 561 | 20230926 | 111100 | 1002611570 | 3815 | 3825 | 3825 | 3815 | 1179 |
| 562 | 20230926 | 111000 | 998113270 | 3825 | 3815 | 3825 | 3815 | 206 |
| 563 | 20230926 | 110900 | 997327020 | 3815 | 3815 | 3815 | 3815 | 0 |
| 564 | 20230926 | 110800 | 997327020 | 3815 | 3815 | 3815 | 3815 | 2 |
| 565 | 20230926 | 110700 | 997319390 | 3815 | 3815 | 3815 | 3815 | 1 |
| 566 | 20230926 | 110600 | 997315575 | 3810 | 3820 | 3820 | 3810 | 260 |
| 567 | 20230926 | 110500 | 996324375 | 3825 | 3820 | 3825 | 3820 | 1637 |
| 568 | 20230926 | 110400 | 990069960 | 3820 | 3820 | 3820 | 3820 | 52 |
| 569 | 20230926 | 110300 | 989871320 | 3810 | 3810 | 3810 | 3810 | 78 |
| 570 | 20230926 | 110200 | 989574140 | 3810 | 3810 | 3810 | 3810 | 0 |
| 571 | 20230926 | 110100 | 989574140 | 3810 | 3805 | 3810 | 3805 | 329 |
| 572 | 20230926 | 110000 | 988321390 | 3805 | 3805 | 3805 | 3805 | 1309 |
| 573 | 20230926 | 105900 | 983340645 | 3795 | 3800 | 3800 | 3795 | 80 |
| 574 | 20230926 | 105800 | 983037040 | 3805 | 3795 | 3805 | 3795 | 2717 |
| 575 | 20230926 | 105700 | 972713780 | 3800 | 3805 | 3805 | 3800 | 1323 |
| 576 | 20230926 | 105600 | 967685840 | 3800 | 3805 | 3805 | 3800 | 1033 |
| 577 | 20230926 | 105500 | 963760275 | 3805 | 3800 | 3805 | 3800 | 134 |
| 578 | 20230926 | 105400 | 963250410 | 3805 | 3805 | 3805 | 3805 | 12 |
| 579 | 20230926 | 105300 | 963204750 | 3805 | 3805 | 3805 | 3805 | 244 |
| 580 | 20230926 | 105200 | 962276330 | 3805 | 3805 | 3805 | 3805 | 103 |
| 581 | 20230926 | 105100 | 961884415 | 3805 | 3800 | 3805 | 3800 | 3042 |
| 582 | 20230926 | 105000 | 950313610 | 3810 | 3805 | 3810 | 3795 | 6933 |
| 583 | 20230926 | 104900 | 923971015 | 3805 | 3810 | 3810 | 3800 | 6972 |
| 584 | 20230926 | 104800 | 897467045 | 3805 | 3810 | 3810 | 3805 | 1347 |
| 585 | 20230926 | 104700 | 892341605 | 3810 | 3810 | 3810 | 3805 | 2005 |
| 586 | 20230926 | 104600 | 884707560 | 3815 | 3810 | 3815 | 3810 | 107 |
| 587 | 20230926 | 104500 | 884299855 | 3815 | 3815 | 3815 | 3815 | 510 |
| 588 | 20230926 | 104400 | 882354205 | 3820 | 3820 | 3820 | 3820 | 629 |
| 589 | 20230926 | 104300 | 879951425 | 3825 | 3825 | 3825 | 3825 | 4404 |
| 590 | 20230926 | 104200 | 863106125 | 3825 | 3825 | 3825 | 3825 | 187 |
| 591 | 20230926 | 104100 | 862390850 | 3825 | 3825 | 3825 | 3825 | 0 |
| 592 | 20230926 | 104000 | 862390850 | 3825 | 3825 | 3825 | 3825 | 600 |
| 593 | 20230926 | 103900 | 860095850 | 3825 | 3825 | 3825 | 3825 | 0 |
| 594 | 20230926 | 103800 | 860095850 | 3825 | 3830 | 3830 | 3825 | 24 |
| 595 | 20230926 | 103700 | 860003950 | 3820 | 3825 | 3830 | 3820 | 152 |
| 596 | 20230926 | 103600 | 859422780 | 3815 | 3825 | 3825 | 3815 | 302 |
| 597 | 20230926 | 103500 | 858270530 | 3815 | 3815 | 3815 | 3815 | 0 |
| 598 | 20230926 | 103400 | 858270530 | 3815 | 3835 | 3835 | 3815 | 41 |
| 599 | 20230926 | 103300 | 858113715 | 3810 | 3815 | 3815 | 3810 | 687 |
| 600 | 20230926 | 103200 | 855494155 | 3830 | 3830 | 3830 | 3830 | 2 |
| 601 | 20230926 | 103100 | 855486495 | 3835 | 3830 | 3835 | 3810 | 1620 |
| 602 | 20230926 | 103000 | 849306820 | 3835 | 3835 | 3835 | 3835 | 569 |
| 603 | 20230926 | 102900 | 847124705 | 3835 | 3835 | 3835 | 3835 | 75 |
| 604 | 20230926 | 102800 | 846837080 | 3840 | 3840 | 3840 | 3840 | 36 |
| 605 | 20230926 | 102700 | 846698840 | 3840 | 3825 | 3840 | 3825 | 1328 |
| 606 | 20230926 | 102600 | 841603735 | 3825 | 3825 | 3825 | 3825 | 3 |
| 607 | 20230926 | 102500 | 841592260 | 3820 | 3820 | 3820 | 3820 | 157 |
| 608 | 20230926 | 102400 | 840992520 | 3820 | 3820 | 3820 | 3820 | 31 |
| 609 | 20230926 | 102300 | 840874100 | 3820 | 3805 | 3820 | 3805 | 262 |
| 610 | 20230926 | 102200 | 839877010 | 3810 | 3805 | 3810 | 3805 | 1608 |
| 611 | 20230926 | 102100 | 833756570 | 3805 | 3810 | 3810 | 3805 | 3900 |
| 612 | 20230926 | 102000 | 818911510 | 3810 | 3820 | 3820 | 3810 | 984 |
| 613 | 20230926 | 101900 | 815158985 | 3825 | 3810 | 3825 | 3810 | 153 |
| 614 | 20230926 | 101800 | 814574820 | 3810 | 3815 | 3815 | 3810 | 657 |
| 615 | 20230926 | 101700 | 812071600 | 3820 | 3820 | 3820 | 3820 | 42 |
| 616 | 20230926 | 101600 | 811911160 | 3820 | 3820 | 3820 | 3820 | 225 |
| 617 | 20230926 | 101500 | 811051660 | 3820 | 3800 | 3820 | 3800 | 4120 |
| 618 | 20230926 | 101400 | 795395400 | 3800 | 3820 | 3825 | 3800 | 23467 |
| 619 | 20230926 | 101300 | 706037505 | 3825 | 3820 | 3825 | 3820 | 2943 |
| 620 | 20230926 | 101200 | 694790135 | 3825 | 3835 | 3835 | 3825 | 8559 |
| 621 | 20230926 | 101100 | 662025425 | 3840 | 3840 | 3840 | 3835 | 2506 |
| 622 | 20230926 | 101000 | 652414840 | 3840 | 3840 | 3840 | 3840 | 1845 |
| 623 | 20230926 | 100900 | 645330040 | 3845 | 3850 | 3850 | 3845 | 531 |
| 624 | 20230926 | 100800 | 643288295 | 3845 | 3845 | 3845 | 3845 | 0 |
| 625 | 20230926 | 100700 | 643288295 | 3845 | 3850 | 3850 | 3845 | 36 |
| 626 | 20230926 | 100600 | 643149825 | 3840 | 3845 | 3845 | 3840 | 7110 |
| 627 | 20230926 | 100500 | 615844460 | 3845 | 3850 | 3850 | 3845 | 158 |
| 628 | 20230926 | 100400 | 615236165 | 3855 | 3855 | 3855 | 3855 | 0 |
| 629 | 20230926 | 100300 | 615236165 | 3855 | 3855 | 3855 | 3855 | 201 |
| 630 | 20230926 | 100200 | 614461310 | 3855 | 3855 | 3855 | 3855 | 12 |
| 631 | 20230926 | 100100 | 614415050 | 3840 | 3840 | 3840 | 3840 | 1532 |
| 632 | 20230926 | 100000 | 608532170 | 3840 | 3855 | 3855 | 3840 | 325 |
| 633 | 20230926 | 095900 | 607282640 | 3840 | 3855 | 3855 | 3840 | 503 |
| 634 | 20230926 | 095800 | 605351075 | 3860 | 3860 | 3860 | 3860 | 4 |
| 635 | 20230926 | 095700 | 605335635 | 3865 | 3840 | 3865 | 3840 | 101 |
| 636 | 20230926 | 095600 | 604945295 | 3865 | 3850 | 3865 | 3840 | 1271 |
| 637 | 20230926 | 095500 | 600053780 | 3880 | 3865 | 3880 | 3865 | 818 |
| 638 | 20230926 | 095400 | 596892060 | 3865 | 3840 | 3880 | 3840 | 128 |
| 639 | 20230926 | 095300 | 596400070 | 3885 | 3830 | 3890 | 3830 | 26625 |
| 640 | 20230926 | 095200 | 494421525 | 3830 | 3835 | 3835 | 3830 | 4040 |
| 641 | 20230926 | 095100 | 478943805 | 3835 | 3855 | 3860 | 3830 | 6178 |
| 642 | 20230926 | 095000 | 455233125 | 3860 | 3860 | 3865 | 3860 | 159 |
| 643 | 20230926 | 094900 | 454619115 | 3860 | 3865 | 3865 | 3860 | 4671 |
| 644 | 20230926 | 094800 | 436569055 | 3865 | 3870 | 3870 | 3865 | 624 |
| 645 | 20230926 | 094700 | 434157265 | 3870 | 3865 | 3895 | 3865 | 717 |
| 646 | 20230926 | 094600 | 431372395 | 3865 | 3840 | 3865 | 3840 | 1608 |
| 647 | 20230926 | 094500 | 425192655 | 3840 | 3840 | 3850 | 3840 | 764 |
| 648 | 20230926 | 094400 | 422255075 | 3840 | 3835 | 3840 | 3830 | 1695 |
| 649 | 20230926 | 094300 | 415756210 | 3830 | 3835 | 3835 | 3830 | 329 |
| 650 | 20230926 | 094200 | 414495590 | 3835 | 3835 | 3835 | 3830 | 1253 |
| 651 | 20230926 | 094100 | 409691840 | 3835 | 3850 | 3850 | 3835 | 3380 |
| 652 | 20230926 | 094000 | 396706660 | 3850 | 3855 | 3855 | 3850 | 2297 |
| 653 | 20230926 | 093900 | 387862645 | 3855 | 3860 | 3860 | 3850 | 438 |
| 654 | 20230926 | 093800 | 386174280 | 3860 | 3865 | 3865 | 3845 | 727 |
| 655 | 20230926 | 093700 | 383375040 | 3850 | 3850 | 3865 | 3850 | 484 |
| 656 | 20230926 | 093600 | 381511625 | 3865 | 3850 | 3865 | 3850 | 1370 |
| 657 | 20230926 | 093500 | 376237110 | 3850 | 3860 | 3860 | 3850 | 2358 |
| 658 | 20230926 | 093400 | 367145545 | 3865 | 3865 | 3865 | 3860 | 2363 |
| 659 | 20230926 | 093300 | 358012555 | 3865 | 3860 | 3865 | 3850 | 4586 |
| 660 | 20230926 | 093200 | 340343160 | 3860 | 3880 | 3895 | 3860 | 12076 |
| 661 | 20230926 | 093100 | 293618515 | 3880 | 3880 | 3895 | 3880 | 1535 |
| 662 | 20230926 | 093000 | 287662685 | 3880 | 3890 | 3900 | 3880 | 6682 |
| 663 | 20230926 | 092900 | 261712955 | 3890 | 3890 | 3890 | 3890 | 1187 |
| 664 | 20230926 | 092800 | 257095525 | 3890 | 3900 | 3900 | 3890 | 4188 |
| 665 | 20230926 | 092700 | 240788935 | 3905 | 3895 | 3905 | 3895 | 278 |
| 666 | 20230926 | 092600 | 239706115 | 3895 | 3905 | 3905 | 3895 | 4319 |
| 667 | 20230926 | 092500 | 222876005 | 3905 | 3910 | 3910 | 3905 | 44 |
| 668 | 20230926 | 092400 | 222703970 | 3910 | 3910 | 3910 | 3910 | 136 |
| 669 | 20230926 | 092300 | 222172210 | 3910 | 3910 | 3910 | 3910 | 60 |
| 670 | 20230926 | 092200 | 221937610 | 3910 | 3920 | 3920 | 3910 | 267 |
| 671 | 20230926 | 092100 | 220893490 | 3895 | 3930 | 3930 | 3895 | 6041 |
| 672 | 20230926 | 092000 | 197348440 | 3930 | 3915 | 3930 | 3900 | 2517 |
| 673 | 20230926 | 091900 | 187508335 | 3910 | 3915 | 3915 | 3910 | 2110 |
| 674 | 20230926 | 091800 | 179255185 | 3910 | 3925 | 3925 | 3910 | 1637 |
| 675 | 20230926 | 091700 | 172835290 | 3920 | 3905 | 3920 | 3905 | 1881 |
| 676 | 20230926 | 091600 | 165481075 | 3915 | 3920 | 3920 | 3915 | 1290 |
| 677 | 20230926 | 091500 | 160424305 | 3915 | 3905 | 3915 | 3905 | 1869 |
| 678 | 20230926 | 091400 | 153110110 | 3905 | 3905 | 3905 | 3905 | 389 |
| 679 | 20230926 | 091300 | 151591065 | 3895 | 3900 | 3900 | 3895 | 1493 |
| 680 | 20230926 | 091200 | 145770825 | 3900 | 3920 | 3920 | 3900 | 21 |
| 681 | 20230926 | 091100 | 145688905 | 3900 | 3915 | 3915 | 3900 | 7852 |
| 682 | 20230926 | 091000 | 115027025 | 3910 | 3915 | 3920 | 3910 | 2230 |
| 683 | 20230926 | 090900 | 106306520 | 3920 | 3910 | 3920 | 3910 | 579 |
| 684 | 20230926 | 090800 | 104041350 | 3910 | 3910 | 3925 | 3905 | 6412 |
| 685 | 20230926 | 090700 | 78997405 | 3905 | 3925 | 3925 | 3905 | 312 |
| 686 | 20230926 | 090600 | 77776675 | 3925 | 3910 | 3925 | 3900 | 1961 |
| 687 | 20230926 | 090500 | 70119200 | 3910 | 3945 | 3945 | 3910 | 7753 |
| 688 | 20230926 | 090400 | 39707525 | 3945 | 3935 | 3950 | 3935 | 1807 |
| 689 | 20230926 | 090300 | 32584365 | 3950 | 3950 | 3950 | 3950 | 103 |
| 690 | 20230926 | 090200 | 32177515 | 3950 | 3925 | 3950 | 3925 | 2599 |
| 691 | 20230926 | 090100 | 21914845 | 3930 | 3920 | 3930 | 3920 | 1804 |
| 692 | 20230926 | 090000 | 14840645 | 3925 | 3955 | 3955 | 3920 | 3759 |