34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 203000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 11921 |
| 3 | 20230925 | 202900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20230925 | 202800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20230925 | 202700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20230925 | 202600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20230925 | 202500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20230925 | 202400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20230925 | 202300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20230925 | 202200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20230925 | 202100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20230925 | 202000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20230925 | 201900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20230925 | 201800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20230925 | 201700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20230925 | 201600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20230925 | 201500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20230925 | 201400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20230925 | 201300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20230925 | 201200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20230925 | 201100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20230925 | 201000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20230925 | 200900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20230925 | 200800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20230925 | 200700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20230925 | 200600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20230925 | 200500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20230925 | 200400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20230925 | 200300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20230925 | 200200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20230925 | 200100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20230925 | 200000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 11921 |
| 33 | 20230925 | 195900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20230925 | 195800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20230925 | 195700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20230925 | 195600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20230925 | 195500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20230925 | 195400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20230925 | 195300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20230925 | 195200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20230925 | 195100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20230925 | 195000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20230925 | 194900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20230925 | 194800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20230925 | 194700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20230925 | 194600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20230925 | 194500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20230925 | 194400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20230925 | 194300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20230925 | 194200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20230925 | 194100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20230925 | 194000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20230925 | 193900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20230925 | 193800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20230925 | 193700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20230925 | 193600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20230925 | 193500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20230925 | 193400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20230925 | 193300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20230925 | 193200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20230925 | 193100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20230925 | 193000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 11921 |
| 63 | 20230925 | 192900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20230925 | 192800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20230925 | 192700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20230925 | 192600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20230925 | 192500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20230925 | 192400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20230925 | 192300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20230925 | 192200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20230925 | 192100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20230925 | 192000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20230925 | 191900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20230925 | 191800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20230925 | 191700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20230925 | 191600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20230925 | 191500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20230925 | 191400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20230925 | 191300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20230925 | 191200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20230925 | 191100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20230925 | 191000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20230925 | 190900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20230925 | 190800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20230925 | 190700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20230925 | 190600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20230925 | 190500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20230925 | 190400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20230925 | 190300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20230925 | 190200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20230925 | 190100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20230925 | 190000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 11921 |
| 93 | 20230925 | 185900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20230925 | 185800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20230925 | 185700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20230925 | 185600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20230925 | 185500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20230925 | 185400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20230925 | 185300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20230925 | 185200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20230925 | 185100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20230925 | 185000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20230925 | 184900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20230925 | 184800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20230925 | 184700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20230925 | 184600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20230925 | 184500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20230925 | 184400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20230925 | 184300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20230925 | 184200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20230925 | 184100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20230925 | 184000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20230925 | 183900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20230925 | 183800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20230925 | 183700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20230925 | 183600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20230925 | 183500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20230925 | 183400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20230925 | 183300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20230925 | 183200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20230925 | 183100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20230925 | 183000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 11921 |
| 123 | 20230925 | 182900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20230925 | 182800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20230925 | 182700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20230925 | 182600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20230925 | 182500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20230925 | 182400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20230925 | 182300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20230925 | 182200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20230925 | 182100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20230925 | 182000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20230925 | 181900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20230925 | 181800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20230925 | 181700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20230925 | 181600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20230925 | 181500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20230925 | 181400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20230925 | 181300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20230925 | 181200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20230925 | 181100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20230925 | 181000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20230925 | 180900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20230925 | 180800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20230925 | 180700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20230925 | 180600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20230925 | 180500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20230925 | 180400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20230925 | 180300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20230925 | 180200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20230925 | 180100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20230925 | 180000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 11921 |
| 153 | 20230925 | 175900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20230925 | 175800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20230925 | 175700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20230925 | 175600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20230925 | 175500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20230925 | 175400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20230925 | 175300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20230925 | 175200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20230925 | 175100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20230925 | 175000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20230925 | 174900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20230925 | 174800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20230925 | 174700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20230925 | 174600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20230925 | 174500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20230925 | 174400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20230925 | 174300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20230925 | 174200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20230925 | 174100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20230925 | 174000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20230925 | 173900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20230925 | 173800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20230925 | 173700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20230925 | 173600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20230925 | 173500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20230925 | 173400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20230925 | 173300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20230925 | 173200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20230925 | 173100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20230925 | 173000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 11921 |
| 183 | 20230925 | 172900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20230925 | 172800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20230925 | 172700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20230925 | 172600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20230925 | 172500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20230925 | 172400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20230925 | 172300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20230925 | 172200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20230925 | 172100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20230925 | 172000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20230925 | 171900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20230925 | 171800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20230925 | 171700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20230925 | 171600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20230925 | 171500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20230925 | 171400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20230925 | 171300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20230925 | 171200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20230925 | 171100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20230925 | 171000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20230925 | 170900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20230925 | 170800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20230925 | 170700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20230925 | 170600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20230925 | 170500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20230925 | 170400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20230925 | 170300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20230925 | 170200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20230925 | 170100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20230925 | 170000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 11921 |
| 213 | 20230925 | 165900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20230925 | 165800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20230925 | 165700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20230925 | 165600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20230925 | 165500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20230925 | 165400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20230925 | 165300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20230925 | 165200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20230925 | 165100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20230925 | 165000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20230925 | 164900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20230925 | 164800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20230925 | 164700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20230925 | 164600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20230925 | 164500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20230925 | 164400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20230925 | 164300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20230925 | 164200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20230925 | 164100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20230925 | 164000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20230925 | 163900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20230925 | 163800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20230925 | 163700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20230925 | 163600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 237 | 20230925 | 163500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 238 | 20230925 | 163400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 239 | 20230925 | 163300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 240 | 20230925 | 163200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20230925 | 163100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20230925 | 163000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 11921 |
| 243 | 20230925 | 162900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 244 | 20230925 | 162800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 245 | 20230925 | 162700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 246 | 20230925 | 162600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 247 | 20230925 | 162500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 248 | 20230925 | 162400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 249 | 20230925 | 162300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 250 | 20230925 | 162200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 251 | 20230925 | 162100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 252 | 20230925 | 162000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 253 | 20230925 | 161900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 254 | 20230925 | 161800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 255 | 20230925 | 161700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 256 | 20230925 | 161600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 257 | 20230925 | 161500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 258 | 20230925 | 161400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 259 | 20230925 | 161300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 260 | 20230925 | 161200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 261 | 20230925 | 161100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 262 | 20230925 | 161000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 263 | 20230925 | 160900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 264 | 20230925 | 160800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 265 | 20230925 | 160700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 266 | 20230925 | 160600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 267 | 20230925 | 160500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 268 | 20230925 | 160400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 269 | 20230925 | 160300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 270 | 20230925 | 160200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 271 | 20230925 | 160100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 272 | 20230925 | 160000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 11921 |
| 273 | 20230925 | 155900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 274 | 20230925 | 155800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 275 | 20230925 | 155700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 276 | 20230925 | 155600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 277 | 20230925 | 155500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 278 | 20230925 | 155400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 279 | 20230925 | 155300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 280 | 20230925 | 155200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 281 | 20230925 | 155100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 282 | 20230925 | 155000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 283 | 20230925 | 154900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 284 | 20230925 | 154800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 285 | 20230925 | 154700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 286 | 20230925 | 154600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 287 | 20230925 | 154500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 288 | 20230925 | 154400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 289 | 20230925 | 154300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 290 | 20230925 | 154200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 291 | 20230925 | 154100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 292 | 20230925 | 154000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 293 | 20230925 | 153900 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 294 | 20230925 | 153800 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 295 | 20230925 | 153700 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 296 | 20230925 | 153600 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 297 | 20230925 | 153500 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 298 | 20230925 | 153400 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 299 | 20230925 | 153300 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 300 | 20230925 | 153200 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 301 | 20230925 | 153100 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 302 | 20230925 | 153000 | 1737555675 | 3950 | 3950 | 3950 | 3950 | 23842 |
| 303 | 20230925 | 152900 | 1690467725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 304 | 20230925 | 152800 | 1690467725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 305 | 20230925 | 152700 | 1690467725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 306 | 20230925 | 152600 | 1690467725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 307 | 20230925 | 152500 | 1690467725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 308 | 20230925 | 152400 | 1690467725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 309 | 20230925 | 152300 | 1690467725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 310 | 20230925 | 152200 | 1690467725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 311 | 20230925 | 152100 | 1690467725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 312 | 20230925 | 152000 | 1690467725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 313 | 20230925 | 151900 | 1690467725 | 3935 | 3930 | 3935 | 3930 | 1308 |
| 314 | 20230925 | 151800 | 1685324055 | 3930 | 3930 | 3935 | 3930 | 854 |
| 315 | 20230925 | 151700 | 1681967615 | 3930 | 3935 | 3940 | 3930 | 2189 |
| 316 | 20230925 | 151600 | 1673357425 | 3935 | 3935 | 3935 | 3935 | 1164 |
| 317 | 20230925 | 151500 | 1668777085 | 3935 | 3930 | 3940 | 3930 | 323 |
| 318 | 20230925 | 151400 | 1667505765 | 3930 | 3930 | 3940 | 3930 | 64 |
| 319 | 20230925 | 151300 | 1667254045 | 3930 | 3935 | 3940 | 3930 | 917 |
| 320 | 20230925 | 151200 | 1663645710 | 3935 | 3935 | 3935 | 3935 | 1103 |
| 321 | 20230925 | 151100 | 1659305405 | 3930 | 3940 | 3940 | 3930 | 2450 |
| 322 | 20230925 | 151000 | 1649663575 | 3940 | 3940 | 3940 | 3935 | 1300 |
| 323 | 20230925 | 150900 | 1644545865 | 3940 | 3940 | 3940 | 3940 | 1188 |
| 324 | 20230925 | 150800 | 1639865145 | 3945 | 3945 | 3945 | 3945 | 202 |
| 325 | 20230925 | 150700 | 1639068255 | 3950 | 3945 | 3950 | 3945 | 437 |
| 326 | 20230925 | 150600 | 1637342525 | 3945 | 3940 | 3945 | 3940 | 677 |
| 327 | 20230925 | 150500 | 1634673910 | 3940 | 3945 | 3950 | 3940 | 7656 |
| 328 | 20230925 | 150400 | 1604482340 | 3950 | 3955 | 3955 | 3950 | 3138 |
| 329 | 20230925 | 150300 | 1592085690 | 3955 | 3950 | 3960 | 3950 | 846 |
| 330 | 20230925 | 150200 | 1588739400 | 3955 | 3960 | 3960 | 3955 | 552 |
| 331 | 20230925 | 150100 | 1586555890 | 3960 | 3960 | 3960 | 3960 | 430 |
| 332 | 20230925 | 150000 | 1584853090 | 3960 | 3955 | 3960 | 3950 | 480 |
| 333 | 20230925 | 145900 | 1582954750 | 3955 | 3955 | 3955 | 3955 | 875 |
| 334 | 20230925 | 145800 | 1579494125 | 3950 | 3950 | 3955 | 3950 | 569 |
| 335 | 20230925 | 145700 | 1577246395 | 3950 | 3955 | 3955 | 3950 | 1123 |
| 336 | 20230925 | 145600 | 1572810390 | 3955 | 3945 | 3955 | 3945 | 2824 |
| 337 | 20230925 | 145500 | 1561651715 | 3940 | 3945 | 3945 | 3940 | 253 |
| 338 | 20230925 | 145400 | 1560654105 | 3945 | 3945 | 3945 | 3940 | 860 |
| 339 | 20230925 | 145300 | 1557263405 | 3945 | 3940 | 3945 | 3940 | 125 |
| 340 | 20230925 | 145200 | 1556770285 | 3945 | 3940 | 3945 | 3940 | 1879 |
| 341 | 20230925 | 145100 | 1549366605 | 3940 | 3945 | 3945 | 3940 | 892 |
| 342 | 20230925 | 145000 | 1545851350 | 3940 | 3945 | 3945 | 3935 | 286 |
| 343 | 20230925 | 144900 | 1544724045 | 3935 | 3940 | 3945 | 3935 | 390 |
| 344 | 20230925 | 144800 | 1543186835 | 3940 | 3935 | 3940 | 3930 | 225 |
| 345 | 20230925 | 144700 | 1542300590 | 3935 | 3935 | 3935 | 3935 | 622 |
| 346 | 20230925 | 144600 | 1539853020 | 3935 | 3935 | 3945 | 3935 | 414 |
| 347 | 20230925 | 144500 | 1538221450 | 3935 | 3930 | 3935 | 3930 | 1625 |
| 348 | 20230925 | 144400 | 1531832840 | 3930 | 3930 | 3930 | 3930 | 73 |
| 349 | 20230925 | 144300 | 1531545950 | 3935 | 3935 | 3935 | 3935 | 133 |
| 350 | 20230925 | 144200 | 1531022595 | 3940 | 3945 | 3945 | 3940 | 3241 |
| 351 | 20230925 | 144100 | 1518251030 | 3945 | 3945 | 3945 | 3945 | 72 |
| 352 | 20230925 | 144000 | 1517966990 | 3945 | 3950 | 3950 | 3945 | 39 |
| 353 | 20230925 | 143900 | 1517813115 | 3950 | 3950 | 3950 | 3950 | 3 |
| 354 | 20230925 | 143800 | 1517801265 | 3950 | 3945 | 3955 | 3945 | 1882 |
| 355 | 20230925 | 143700 | 1510367475 | 3945 | 3945 | 3955 | 3945 | 689 |
| 356 | 20230925 | 143600 | 1507649215 | 3955 | 3945 | 3955 | 3945 | 541 |
| 357 | 20230925 | 143500 | 1505513630 | 3945 | 3940 | 3945 | 3940 | 418 |
| 358 | 20230925 | 143400 | 1503866590 | 3935 | 3940 | 3940 | 3935 | 38 |
| 359 | 20230925 | 143300 | 1503716875 | 3940 | 3940 | 3940 | 3940 | 206 |
| 360 | 20230925 | 143200 | 1502905235 | 3945 | 3950 | 3950 | 3945 | 586 |
| 361 | 20230925 | 143100 | 1500590905 | 3955 | 3950 | 3955 | 3950 | 369 |
| 362 | 20230925 | 143000 | 1499132105 | 3955 | 3960 | 3965 | 3955 | 1247 |
| 363 | 20230925 | 142900 | 1494191255 | 3960 | 3950 | 3970 | 3950 | 6331 |
| 364 | 20230925 | 142800 | 1469133980 | 3935 | 3935 | 3950 | 3935 | 253 |
| 365 | 20230925 | 142700 | 1468136600 | 3950 | 3940 | 3955 | 3940 | 1078 |
| 366 | 20230925 | 142600 | 1463873245 | 3960 | 3935 | 3960 | 3935 | 4175 |
| 367 | 20230925 | 142500 | 1447384825 | 3935 | 3930 | 3935 | 3930 | 698 |
| 368 | 20230925 | 142400 | 1444638770 | 3930 | 3930 | 3930 | 3930 | 610 |
| 369 | 20230925 | 142300 | 1442241470 | 3935 | 3925 | 3935 | 3925 | 1822 |
| 370 | 20230925 | 142200 | 1435076105 | 3930 | 3925 | 3930 | 3925 | 595 |
| 371 | 20230925 | 142100 | 1432738170 | 3925 | 3935 | 3935 | 3925 | 1641 |
| 372 | 20230925 | 142000 | 1426286670 | 3940 | 3910 | 3940 | 3910 | 7475 |
| 373 | 20230925 | 141900 | 1396876370 | 3920 | 3910 | 3920 | 3910 | 10010 |
| 374 | 20230925 | 141800 | 1357679565 | 3910 | 3910 | 3910 | 3910 | 420 |
| 375 | 20230925 | 141700 | 1356037365 | 3910 | 3910 | 3910 | 3910 | 1 |
| 376 | 20230925 | 141600 | 1356033455 | 3910 | 3905 | 3910 | 3905 | 300 |
| 377 | 20230925 | 141500 | 1354860480 | 3910 | 3910 | 3910 | 3910 | 125 |
| 378 | 20230925 | 141400 | 1354371730 | 3910 | 3905 | 3910 | 3905 | 1222 |
| 379 | 20230925 | 141300 | 1349598820 | 3905 | 3905 | 3905 | 3905 | 270 |
| 380 | 20230925 | 141200 | 1348544470 | 3905 | 3900 | 3905 | 3900 | 683 |
| 381 | 20230925 | 141100 | 1345878520 | 3900 | 3890 | 3900 | 3890 | 602 |
| 382 | 20230925 | 141000 | 1343531235 | 3870 | 3870 | 3870 | 3870 | 0 |
| 383 | 20230925 | 140900 | 1343531235 | 3870 | 3870 | 3870 | 3870 | 150 |
| 384 | 20230925 | 140800 | 1342950735 | 3870 | 3870 | 3870 | 3870 | 0 |
| 385 | 20230925 | 140700 | 1342950735 | 3870 | 3870 | 3870 | 3870 | 8 |
| 386 | 20230925 | 140600 | 1342919775 | 3870 | 3860 | 3870 | 3860 | 201 |
| 387 | 20230925 | 140500 | 1342143895 | 3860 | 3865 | 3865 | 3860 | 2900 |
| 388 | 20230925 | 140400 | 1330949390 | 3860 | 3865 | 3865 | 3860 | 176 |
| 389 | 20230925 | 140300 | 1330269905 | 3865 | 3865 | 3865 | 3865 | 244 |
| 390 | 20230925 | 140200 | 1329326845 | 3865 | 3865 | 3865 | 3865 | 720 |
| 391 | 20230925 | 140100 | 1326544045 | 3865 | 3880 | 3880 | 3865 | 12313 |
| 392 | 20230925 | 140000 | 1278825920 | 3885 | 3890 | 3890 | 3885 | 1142 |
| 393 | 20230925 | 135900 | 1274388700 | 3890 | 3890 | 3890 | 3890 | 710 |
| 394 | 20230925 | 135800 | 1271626800 | 3890 | 3890 | 3890 | 3890 | 1643 |
| 395 | 20230925 | 135700 | 1265235530 | 3895 | 3895 | 3895 | 3895 | 99 |
| 396 | 20230925 | 135600 | 1264849925 | 3895 | 3890 | 3895 | 3890 | 129 |
| 397 | 20230925 | 135500 | 1264347495 | 3890 | 3900 | 3900 | 3890 | 21 |
| 398 | 20230925 | 135400 | 1264265795 | 3900 | 3900 | 3900 | 3900 | 12 |
| 399 | 20230925 | 135300 | 1264218995 | 3905 | 3905 | 3905 | 3905 | 30 |
| 400 | 20230925 | 135200 | 1264101845 | 3890 | 3890 | 3890 | 3890 | 9 |
| 401 | 20230925 | 135100 | 1264066835 | 3885 | 3885 | 3905 | 3885 | 102 |
| 402 | 20230925 | 135000 | 1263670545 | 3880 | 3885 | 3885 | 3880 | 750 |
| 403 | 20230925 | 134900 | 1260759635 | 3915 | 3890 | 3915 | 3890 | 1528 |
| 404 | 20230925 | 134800 | 1254778250 | 3885 | 3890 | 3895 | 3885 | 4139 |
| 405 | 20230925 | 134700 | 1238698170 | 3890 | 3895 | 3895 | 3890 | 70 |
| 406 | 20230925 | 134600 | 1238425865 | 3895 | 3905 | 3905 | 3895 | 246 |
| 407 | 20230925 | 134500 | 1237466485 | 3915 | 3915 | 3915 | 3915 | 1947 |
| 408 | 20230925 | 134400 | 1229843980 | 3905 | 3900 | 3915 | 3900 | 23 |
| 409 | 20230925 | 134300 | 1229754220 | 3900 | 3900 | 3915 | 3900 | 21 |
| 410 | 20230925 | 134200 | 1229672305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 411 | 20230925 | 134100 | 1229672305 | 3915 | 3915 | 3915 | 3915 | 5 |
| 412 | 20230925 | 134000 | 1229652730 | 3915 | 3910 | 3915 | 3910 | 2959 |
| 413 | 20230925 | 133900 | 1218071995 | 3910 | 3890 | 3910 | 3890 | 3001 |
| 414 | 20230925 | 133800 | 1206338105 | 3910 | 3910 | 3910 | 3910 | 1 |
| 415 | 20230925 | 133700 | 1206334195 | 3910 | 3910 | 3910 | 3910 | 1 |
| 416 | 20230925 | 133600 | 1206330285 | 3910 | 3910 | 3910 | 3910 | 2 |
| 417 | 20230925 | 133500 | 1206322465 | 3910 | 3885 | 3910 | 3885 | 5 |
| 418 | 20230925 | 133400 | 1206302990 | 3910 | 3895 | 3910 | 3885 | 7 |
| 419 | 20230925 | 133300 | 1206275720 | 3900 | 3900 | 3900 | 3900 | 753 |
| 420 | 20230925 | 133200 | 1203339020 | 3900 | 3880 | 3900 | 3880 | 2 |
| 421 | 20230925 | 133100 | 1203331240 | 3890 | 3895 | 3900 | 3880 | 1686 |
| 422 | 20230925 | 133000 | 1196779230 | 3900 | 3895 | 3900 | 3890 | 425 |
| 423 | 20230925 | 132900 | 1195123855 | 3900 | 3900 | 3900 | 3900 | 200 |
| 424 | 20230925 | 132800 | 1194343855 | 3900 | 3900 | 3900 | 3900 | 20 |
| 425 | 20230925 | 132700 | 1194265855 | 3900 | 3885 | 3900 | 3885 | 2 |
| 426 | 20230925 | 132600 | 1194258070 | 3890 | 3890 | 3890 | 3890 | 205 |
| 427 | 20230925 | 132500 | 1193460620 | 3890 | 3890 | 3890 | 3890 | 28 |
| 428 | 20230925 | 132400 | 1193351700 | 3890 | 3885 | 3890 | 3885 | 11 |
| 429 | 20230925 | 132300 | 1193308960 | 3880 | 3880 | 3880 | 3880 | 200 |
| 430 | 20230925 | 132200 | 1192532960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 431 | 20230925 | 132100 | 1192532960 | 3880 | 3880 | 3880 | 3880 | 158 |
| 432 | 20230925 | 132000 | 1191919920 | 3880 | 3880 | 3880 | 3880 | 0 |
| 433 | 20230925 | 131900 | 1191919920 | 3880 | 3880 | 3880 | 3880 | 0 |
| 434 | 20230925 | 131800 | 1191919920 | 3880 | 3885 | 3885 | 3880 | 2 |
| 435 | 20230925 | 131700 | 1191912155 | 3885 | 3890 | 3890 | 3885 | 1468 |
| 436 | 20230925 | 131600 | 1186208765 | 3890 | 3895 | 3895 | 3890 | 1059 |
| 437 | 20230925 | 131500 | 1182088780 | 3900 | 3900 | 3900 | 3900 | 1 |
| 438 | 20230925 | 131400 | 1182084880 | 3900 | 3895 | 3900 | 3890 | 69 |
| 439 | 20230925 | 131300 | 1181816095 | 3895 | 3890 | 3895 | 3890 | 81 |
| 440 | 20230925 | 131200 | 1181500605 | 3890 | 3890 | 3890 | 3890 | 1440 |
| 441 | 20230925 | 131100 | 1175899005 | 3895 | 3895 | 3895 | 3895 | 2 |
| 442 | 20230925 | 131000 | 1175891215 | 3895 | 3895 | 3895 | 3895 | 2498 |
| 443 | 20230925 | 130900 | 1166161505 | 3895 | 3895 | 3895 | 3895 | 283 |
| 444 | 20230925 | 130800 | 1165059220 | 3895 | 3895 | 3895 | 3895 | 1276 |
| 445 | 20230925 | 130700 | 1160089200 | 3895 | 3900 | 3900 | 3895 | 1088 |
| 446 | 20230925 | 130600 | 1155846050 | 3900 | 3900 | 3900 | 3895 | 1337 |
| 447 | 20230925 | 130500 | 1150634750 | 3910 | 3910 | 3910 | 3900 | 665 |
| 448 | 20230925 | 130400 | 1148036350 | 3915 | 3915 | 3915 | 3915 | 916 |
| 449 | 20230925 | 130300 | 1144450210 | 3915 | 3910 | 3915 | 3910 | 1734 |
| 450 | 20230925 | 130200 | 1137662750 | 3910 | 3900 | 3910 | 3900 | 1258 |
| 451 | 20230925 | 130100 | 1132754900 | 3900 | 3900 | 3905 | 3895 | 322 |
| 452 | 20230925 | 130000 | 1131499365 | 3905 | 3900 | 3905 | 3900 | 43 |
| 453 | 20230925 | 125900 | 1131331615 | 3895 | 3905 | 3905 | 3895 | 796 |
| 454 | 20230925 | 125800 | 1128226825 | 3905 | 3910 | 3910 | 3905 | 1860 |
| 455 | 20230925 | 125700 | 1120963475 | 3910 | 3910 | 3910 | 3905 | 107 |
| 456 | 20230925 | 125600 | 1120545490 | 3910 | 3915 | 3920 | 3910 | 1452 |
| 457 | 20230925 | 125500 | 1114865555 | 3915 | 3920 | 3920 | 3915 | 467 |
| 458 | 20230925 | 125400 | 1113036255 | 3915 | 3915 | 3920 | 3915 | 285 |
| 459 | 20230925 | 125300 | 1111920475 | 3915 | 3915 | 3915 | 3910 | 485 |
| 460 | 20230925 | 125200 | 1110021990 | 3915 | 3915 | 3915 | 3910 | 352 |
| 461 | 20230925 | 125100 | 1108643915 | 3910 | 3910 | 3910 | 3910 | 957 |
| 462 | 20230925 | 125000 | 1104902045 | 3910 | 3910 | 3915 | 3910 | 502 |
| 463 | 20230925 | 124900 | 1102939220 | 3910 | 3910 | 3910 | 3910 | 1 |
| 464 | 20230925 | 124800 | 1102935310 | 3910 | 3910 | 3910 | 3910 | 470 |
| 465 | 20230925 | 124700 | 1101097610 | 3910 | 3910 | 3910 | 3910 | 110 |
| 466 | 20230925 | 124600 | 1100667510 | 3910 | 3910 | 3910 | 3910 | 663 |
| 467 | 20230925 | 124500 | 1098075180 | 3910 | 3905 | 3910 | 3905 | 2232 |
| 468 | 20230925 | 124400 | 1089348720 | 3905 | 3890 | 3905 | 3890 | 101 |
| 469 | 20230925 | 124300 | 1088955815 | 3890 | 3900 | 3900 | 3890 | 654 |
| 470 | 20230925 | 124200 | 1086407215 | 3900 | 3900 | 3900 | 3900 | 760 |
| 471 | 20230925 | 124100 | 1083443215 | 3890 | 3890 | 3890 | 3890 | 1399 |
| 472 | 20230925 | 124000 | 1078001105 | 3890 | 3900 | 3900 | 3890 | 1050 |
| 473 | 20230925 | 123900 | 1073912195 | 3900 | 3900 | 3900 | 3900 | 94 |
| 474 | 20230925 | 123800 | 1073545595 | 3900 | 3900 | 3905 | 3900 | 626 |
| 475 | 20230925 | 123700 | 1071102690 | 3900 | 3900 | 3900 | 3900 | 325 |
| 476 | 20230925 | 123600 | 1069835190 | 3900 | 3900 | 3900 | 3900 | 501 |
| 477 | 20230925 | 123500 | 1067881290 | 3900 | 3900 | 3900 | 3900 | 1 |
| 478 | 20230925 | 123400 | 1067877390 | 3900 | 3900 | 3900 | 3900 | 31 |
| 479 | 20230925 | 123300 | 1067756490 | 3900 | 3900 | 3900 | 3900 | 75 |
| 480 | 20230925 | 123200 | 1067463990 | 3900 | 3900 | 3900 | 3890 | 798 |
| 481 | 20230925 | 123100 | 1064357610 | 3900 | 3900 | 3900 | 3900 | 100 |
| 482 | 20230925 | 123000 | 1063967610 | 3900 | 3895 | 3900 | 3895 | 2200 |
| 483 | 20230925 | 122900 | 1055397610 | 3895 | 3885 | 3895 | 3885 | 42 |
| 484 | 20230925 | 122800 | 1055234430 | 3895 | 3895 | 3895 | 3895 | 17 |
| 485 | 20230925 | 122700 | 1055168215 | 3895 | 3885 | 3895 | 3885 | 511 |
| 486 | 20230925 | 122600 | 1053177880 | 3890 | 3895 | 3895 | 3885 | 150 |
| 487 | 20230925 | 122500 | 1052594550 | 3895 | 3895 | 3895 | 3895 | 34 |
| 488 | 20230925 | 122400 | 1052462120 | 3885 | 3895 | 3895 | 3885 | 101 |
| 489 | 20230925 | 122300 | 1052069695 | 3885 | 3900 | 3900 | 3885 | 7 |
| 490 | 20230925 | 122200 | 1052042410 | 3900 | 3885 | 3900 | 3885 | 4 |
| 491 | 20230925 | 122100 | 1052026825 | 3880 | 3880 | 3880 | 3880 | 0 |
| 492 | 20230925 | 122000 | 1052026825 | 3880 | 3890 | 3890 | 3880 | 3 |
| 493 | 20230925 | 121900 | 1052015175 | 3885 | 3880 | 3885 | 3880 | 769 |
| 494 | 20230925 | 121800 | 1049028080 | 3880 | 3880 | 3880 | 3880 | 215 |
| 495 | 20230925 | 121700 | 1048193880 | 3875 | 3900 | 3900 | 3875 | 1067 |
| 496 | 20230925 | 121600 | 1044044230 | 3895 | 3890 | 3895 | 3890 | 15 |
| 497 | 20230925 | 121500 | 1043985870 | 3890 | 3890 | 3890 | 3890 | 201 |
| 498 | 20230925 | 121400 | 1043203980 | 3885 | 3885 | 3885 | 3885 | 72 |
| 499 | 20230925 | 121300 | 1042924260 | 3885 | 3880 | 3885 | 3870 | 2209 |
| 500 | 20230925 | 121200 | 1034365110 | 3885 | 3895 | 3895 | 3885 | 658 |
| 501 | 20230925 | 121100 | 1031806280 | 3895 | 3895 | 3895 | 3895 | 50 |
| 502 | 20230925 | 121000 | 1031611530 | 3895 | 3895 | 3895 | 3895 | 27 |
| 503 | 20230925 | 120900 | 1031506365 | 3895 | 3890 | 3895 | 3890 | 255 |
| 504 | 20230925 | 120800 | 1030514380 | 3890 | 3885 | 3910 | 3885 | 58 |
| 505 | 20230925 | 120700 | 1030288845 | 3885 | 3890 | 3910 | 3885 | 155 |
| 506 | 20230925 | 120600 | 1029686550 | 3890 | 3890 | 3890 | 3890 | 234 |
| 507 | 20230925 | 120500 | 1028776290 | 3890 | 3895 | 3910 | 3890 | 865 |
| 508 | 20230925 | 120400 | 1025408850 | 3895 | 3890 | 3895 | 3890 | 144 |
| 509 | 20230925 | 120300 | 1024848470 | 3890 | 3890 | 3890 | 3890 | 198 |
| 510 | 20230925 | 120200 | 1024078250 | 3890 | 3890 | 3915 | 3885 | 380 |
| 511 | 20230925 | 120100 | 1022597650 | 3890 | 3915 | 3915 | 3890 | 1035 |
| 512 | 20230925 | 120000 | 1018546075 | 3915 | 3920 | 3920 | 3915 | 402 |
| 513 | 20230925 | 115900 | 1016970555 | 3920 | 3885 | 3925 | 3885 | 2863 |
| 514 | 20230925 | 115800 | 1005788750 | 3885 | 3885 | 3885 | 3885 | 435 |
| 515 | 20230925 | 115700 | 1004098775 | 3885 | 3860 | 3885 | 3860 | 481 |
| 516 | 20230925 | 115600 | 1002230880 | 3885 | 3880 | 3885 | 3880 | 500 |
| 517 | 20230925 | 115500 | 1000288580 | 3885 | 3885 | 3885 | 3885 | 0 |
| 518 | 20230925 | 115400 | 1000288580 | 3885 | 3885 | 3885 | 3885 | 20 |
| 519 | 20230925 | 115300 | 1000210880 | 3885 | 3885 | 3885 | 3855 | 5491 |
| 520 | 20230925 | 115200 | 979007455 | 3885 | 3860 | 3885 | 3860 | 2 |
| 521 | 20230925 | 115100 | 978999710 | 3860 | 3860 | 3860 | 3860 | 1001 |
| 522 | 20230925 | 115000 | 975135850 | 3860 | 3870 | 3870 | 3860 | 3456 |
| 523 | 20230925 | 114900 | 961771740 | 3875 | 3880 | 3880 | 3875 | 784 |
| 524 | 20230925 | 114800 | 958733240 | 3880 | 3870 | 3885 | 3870 | 534 |
| 525 | 20230925 | 114700 | 956665645 | 3885 | 3885 | 3885 | 3870 | 659 |
| 526 | 20230925 | 114600 | 954109820 | 3900 | 3900 | 3910 | 3890 | 3607 |
| 527 | 20230925 | 114500 | 940034975 | 3900 | 3890 | 3905 | 3885 | 2139 |
| 528 | 20230925 | 114400 | 931690000 | 3890 | 3885 | 3900 | 3885 | 2196 |
| 529 | 20230925 | 114300 | 923141630 | 3880 | 3875 | 3880 | 3875 | 163 |
| 530 | 20230925 | 114200 | 922509740 | 3870 | 3865 | 3870 | 3865 | 49 |
| 531 | 20230925 | 114100 | 922320305 | 3865 | 3865 | 3865 | 3865 | 468 |
| 532 | 20230925 | 114000 | 920511485 | 3865 | 3865 | 3865 | 3865 | 242 |
| 533 | 20230925 | 113900 | 919576155 | 3865 | 3865 | 3865 | 3865 | 27 |
| 534 | 20230925 | 113800 | 919471800 | 3865 | 3860 | 3865 | 3860 | 364 |
| 535 | 20230925 | 113700 | 918066660 | 3865 | 3865 | 3865 | 3865 | 110 |
| 536 | 20230925 | 113600 | 917641510 | 3860 | 3845 | 3860 | 3845 | 2594 |
| 537 | 20230925 | 113500 | 907645480 | 3845 | 3845 | 3845 | 3840 | 421 |
| 538 | 20230925 | 113400 | 906028830 | 3835 | 3835 | 3835 | 3835 | 50 |
| 539 | 20230925 | 113300 | 905837080 | 3835 | 3835 | 3835 | 3835 | 5 |
| 540 | 20230925 | 113200 | 905817905 | 3835 | 3835 | 3835 | 3835 | 1175 |
| 541 | 20230925 | 113100 | 901311780 | 3845 | 3845 | 3845 | 3845 | 4 |
| 542 | 20230925 | 113000 | 901296400 | 3845 | 3845 | 3845 | 3845 | 0 |
| 543 | 20230925 | 112900 | 901296400 | 3845 | 3845 | 3845 | 3845 | 0 |
| 544 | 20230925 | 112800 | 901296400 | 3845 | 3845 | 3845 | 3845 | 0 |
| 545 | 20230925 | 112700 | 901296400 | 3845 | 3845 | 3845 | 3845 | 485 |
| 546 | 20230925 | 112600 | 899431575 | 3830 | 3830 | 3830 | 3830 | 0 |
| 547 | 20230925 | 112500 | 899431575 | 3830 | 3840 | 3840 | 3830 | 610 |
| 548 | 20230925 | 112400 | 897094720 | 3830 | 3830 | 3830 | 3830 | 0 |
| 549 | 20230925 | 112300 | 897094720 | 3830 | 3830 | 3830 | 3830 | 2000 |
| 550 | 20230925 | 112200 | 889434720 | 3830 | 3840 | 3840 | 3830 | 844 |
| 551 | 20230925 | 112100 | 886198370 | 3840 | 3840 | 3840 | 3840 | 100 |
| 552 | 20230925 | 112000 | 885814370 | 3840 | 3840 | 3845 | 3840 | 2663 |
| 553 | 20230925 | 111900 | 875588400 | 3845 | 3845 | 3845 | 3845 | 407 |
| 554 | 20230925 | 111800 | 874023485 | 3845 | 3845 | 3845 | 3845 | 259 |
| 555 | 20230925 | 111700 | 873027630 | 3845 | 3840 | 3845 | 3840 | 182 |
| 556 | 20230925 | 111600 | 872328100 | 3840 | 3825 | 3840 | 3825 | 1750 |
| 557 | 20230925 | 111500 | 865609680 | 3825 | 3825 | 3825 | 3825 | 106 |
| 558 | 20230925 | 111400 | 865204230 | 3825 | 3820 | 3825 | 3820 | 447 |
| 559 | 20230925 | 111300 | 863495165 | 3820 | 3820 | 3820 | 3820 | 1329 |
| 560 | 20230925 | 111200 | 858418385 | 3815 | 3815 | 3815 | 3815 | 943 |
| 561 | 20230925 | 111100 | 854820840 | 3810 | 3810 | 3810 | 3810 | 0 |
| 562 | 20230925 | 111000 | 854820840 | 3810 | 3810 | 3810 | 3810 | 1472 |
| 563 | 20230925 | 110900 | 849212520 | 3810 | 3810 | 3810 | 3810 | 248 |
| 564 | 20230925 | 110800 | 848267640 | 3810 | 3810 | 3815 | 3810 | 341 |
| 565 | 20230925 | 110700 | 846968425 | 3815 | 3815 | 3815 | 3815 | 271 |
| 566 | 20230925 | 110600 | 845934560 | 3810 | 3810 | 3810 | 3810 | 3718 |
| 567 | 20230925 | 110500 | 831768980 | 3810 | 3810 | 3810 | 3810 | 0 |
| 568 | 20230925 | 110400 | 831768980 | 3810 | 3810 | 3810 | 3800 | 47 |
| 569 | 20230925 | 110300 | 831590340 | 3810 | 3800 | 3810 | 3800 | 241 |
| 570 | 20230925 | 110200 | 830674530 | 3810 | 3795 | 3810 | 3795 | 86 |
| 571 | 20230925 | 110100 | 830347620 | 3795 | 3795 | 3795 | 3795 | 0 |
| 572 | 20230925 | 110000 | 830347620 | 3795 | 3800 | 3800 | 3795 | 946 |
| 573 | 20230925 | 105900 | 826754690 | 3800 | 3810 | 3810 | 3800 | 1042 |
| 574 | 20230925 | 105800 | 822794880 | 3810 | 3810 | 3810 | 3810 | 122 |
| 575 | 20230925 | 105700 | 822330060 | 3800 | 3810 | 3810 | 3800 | 200 |
| 576 | 20230925 | 105600 | 821569565 | 3815 | 3810 | 3815 | 3810 | 106 |
| 577 | 20230925 | 105500 | 821165320 | 3810 | 3810 | 3810 | 3810 | 136 |
| 578 | 20230925 | 105400 | 820647160 | 3815 | 3815 | 3815 | 3815 | 1 |
| 579 | 20230925 | 105300 | 820643345 | 3815 | 3820 | 3820 | 3815 | 36 |
| 580 | 20230925 | 105200 | 820505875 | 3820 | 3815 | 3820 | 3815 | 279 |
| 581 | 20230925 | 105100 | 819440940 | 3800 | 3800 | 3800 | 3800 | 150 |
| 582 | 20230925 | 105000 | 818870940 | 3815 | 3810 | 3815 | 3800 | 2871 |
| 583 | 20230925 | 104900 | 807946915 | 3800 | 3800 | 3800 | 3800 | 462 |
| 584 | 20230925 | 104800 | 806191315 | 3800 | 3810 | 3810 | 3800 | 1569 |
| 585 | 20230925 | 104700 | 800223595 | 3810 | 3810 | 3810 | 3810 | 500 |
| 586 | 20230925 | 104600 | 798318595 | 3810 | 3810 | 3810 | 3810 | 85 |
| 587 | 20230925 | 104500 | 797994745 | 3810 | 3810 | 3810 | 3810 | 10 |
| 588 | 20230925 | 104400 | 797956645 | 3815 | 3810 | 3815 | 3810 | 38 |
| 589 | 20230925 | 104300 | 797811825 | 3815 | 3815 | 3815 | 3815 | 501 |
| 590 | 20230925 | 104200 | 795900510 | 3795 | 3820 | 3820 | 3795 | 5236 |
| 591 | 20230925 | 104100 | 776000525 | 3820 | 3810 | 3820 | 3810 | 3331 |
| 592 | 20230925 | 104000 | 763287260 | 3810 | 3810 | 3810 | 3805 | 1171 |
| 593 | 20230925 | 103900 | 758830800 | 3810 | 3810 | 3810 | 3810 | 137 |
| 594 | 20230925 | 103800 | 758308830 | 3815 | 3815 | 3815 | 3815 | 103 |
| 595 | 20230925 | 103700 | 757915885 | 3815 | 3815 | 3815 | 3815 | 5 |
| 596 | 20230925 | 103600 | 757896810 | 3815 | 3810 | 3815 | 3810 | 92 |
| 597 | 20230925 | 103500 | 757546005 | 3815 | 3820 | 3820 | 3815 | 54 |
| 598 | 20230925 | 103400 | 757339740 | 3820 | 3810 | 3820 | 3810 | 99 |
| 599 | 20230925 | 103300 | 756962060 | 3820 | 3815 | 3820 | 3810 | 3589 |
| 600 | 20230925 | 103200 | 743287850 | 3815 | 3815 | 3815 | 3815 | 1017 |
| 601 | 20230925 | 103100 | 739407995 | 3815 | 3815 | 3815 | 3815 | 100 |
| 602 | 20230925 | 103000 | 739026495 | 3815 | 3815 | 3815 | 3815 | 248 |
| 603 | 20230925 | 102900 | 738080375 | 3815 | 3815 | 3815 | 3815 | 59 |
| 604 | 20230925 | 102800 | 737855290 | 3810 | 3820 | 3820 | 3810 | 80 |
| 605 | 20230925 | 102700 | 737550190 | 3820 | 3815 | 3820 | 3815 | 405 |
| 606 | 20230925 | 102600 | 736005110 | 3815 | 3805 | 3815 | 3790 | 8891 |
| 607 | 20230925 | 102500 | 702202525 | 3790 | 3805 | 3805 | 3790 | 507 |
| 608 | 20230925 | 102400 | 700280960 | 3805 | 3815 | 3815 | 3785 | 19067 |
| 609 | 20230925 | 102300 | 627941165 | 3815 | 3815 | 3815 | 3815 | 202 |
| 610 | 20230925 | 102200 | 627170535 | 3820 | 3820 | 3820 | 3820 | 0 |
| 611 | 20230925 | 102100 | 627170535 | 3820 | 3820 | 3820 | 3820 | 0 |
| 612 | 20230925 | 102000 | 627170535 | 3820 | 3820 | 3820 | 3820 | 10 |
| 613 | 20230925 | 101900 | 627132335 | 3820 | 3815 | 3820 | 3815 | 160 |
| 614 | 20230925 | 101800 | 626521635 | 3815 | 3820 | 3820 | 3815 | 244 |
| 615 | 20230925 | 101700 | 625590325 | 3820 | 3820 | 3825 | 3815 | 9381 |
| 616 | 20230925 | 101600 | 589760045 | 3825 | 3825 | 3825 | 3825 | 332 |
| 617 | 20230925 | 101500 | 588490145 | 3825 | 3825 | 3830 | 3825 | 5801 |
| 618 | 20230925 | 101400 | 566301270 | 3830 | 3835 | 3835 | 3830 | 7824 |
| 619 | 20230925 | 101300 | 536335320 | 3835 | 3835 | 3835 | 3835 | 3 |
| 620 | 20230925 | 101200 | 536323815 | 3835 | 3835 | 3835 | 3835 | 57 |
| 621 | 20230925 | 101100 | 536105220 | 3840 | 3845 | 3845 | 3840 | 125 |
| 622 | 20230925 | 101000 | 535624605 | 3845 | 3830 | 3845 | 3830 | 507 |
| 623 | 20230925 | 100900 | 533682780 | 3830 | 3830 | 3830 | 3830 | 1 |
| 624 | 20230925 | 100800 | 533678950 | 3830 | 3830 | 3830 | 3830 | 85 |
| 625 | 20230925 | 100700 | 533353400 | 3825 | 3825 | 3825 | 3825 | 0 |
| 626 | 20230925 | 100600 | 533353400 | 3825 | 3825 | 3825 | 3825 | 300 |
| 627 | 20230925 | 100500 | 532205900 | 3825 | 3830 | 3830 | 3825 | 1381 |
| 628 | 20230925 | 100400 | 526917295 | 3830 | 3830 | 3830 | 3830 | 52 |
| 629 | 20230925 | 100300 | 526718135 | 3845 | 3850 | 3850 | 3845 | 91 |
| 630 | 20230925 | 100200 | 526367790 | 3850 | 3850 | 3850 | 3850 | 1 |
| 631 | 20230925 | 100100 | 526363940 | 3830 | 3830 | 3830 | 3830 | 5548 |
| 632 | 20230925 | 100000 | 505115100 | 3850 | 3830 | 3850 | 3830 | 155 |
| 633 | 20230925 | 095900 | 504519350 | 3830 | 3840 | 3840 | 3830 | 593 |
| 634 | 20230925 | 095800 | 502246300 | 3840 | 3840 | 3840 | 3840 | 2 |
| 635 | 20230925 | 095700 | 502238620 | 3840 | 3820 | 3840 | 3820 | 283 |
| 636 | 20230925 | 095600 | 501151920 | 3815 | 3840 | 3840 | 3815 | 2026 |
| 637 | 20230925 | 095500 | 493421740 | 3820 | 3820 | 3830 | 3820 | 1093 |
| 638 | 20230925 | 095400 | 489240380 | 3820 | 3820 | 3820 | 3820 | 3 |
| 639 | 20230925 | 095300 | 489228920 | 3820 | 3815 | 3820 | 3815 | 691 |
| 640 | 20230925 | 095200 | 486589535 | 3815 | 3815 | 3815 | 3815 | 108 |
| 641 | 20230925 | 095100 | 486177515 | 3815 | 3815 | 3815 | 3815 | 219 |
| 642 | 20230925 | 095000 | 485342030 | 3815 | 3800 | 3815 | 3800 | 2411 |
| 643 | 20230925 | 094900 | 476153530 | 3800 | 3800 | 3800 | 3800 | 53 |
| 644 | 20230925 | 094800 | 475952130 | 3810 | 3810 | 3810 | 3795 | 365 |
| 645 | 20230925 | 094700 | 474565735 | 3810 | 3810 | 3815 | 3800 | 9622 |
| 646 | 20230925 | 094600 | 437969075 | 3810 | 3810 | 3820 | 3810 | 700 |
| 647 | 20230925 | 094500 | 435295755 | 3810 | 3810 | 3810 | 3810 | 737 |
| 648 | 20230925 | 094400 | 432487785 | 3810 | 3820 | 3820 | 3810 | 2258 |
| 649 | 20230925 | 094300 | 423881465 | 3820 | 3815 | 3830 | 3810 | 2051 |
| 650 | 20230925 | 094200 | 416061095 | 3830 | 3830 | 3830 | 3810 | 3607 |
| 651 | 20230925 | 094100 | 402291465 | 3830 | 3830 | 3830 | 3830 | 65 |
| 652 | 20230925 | 094000 | 402042515 | 3815 | 3820 | 3820 | 3815 | 4212 |
| 653 | 20230925 | 093900 | 385973525 | 3835 | 3820 | 3835 | 3820 | 468 |
| 654 | 20230925 | 093800 | 384185540 | 3820 | 3835 | 3835 | 3820 | 740 |
| 655 | 20230925 | 093700 | 381350715 | 3835 | 3835 | 3835 | 3835 | 102 |
| 656 | 20230925 | 093600 | 380959545 | 3815 | 3815 | 3815 | 3815 | 22 |
| 657 | 20230925 | 093500 | 380875615 | 3810 | 3835 | 3835 | 3810 | 10982 |
| 658 | 20230925 | 093400 | 339011390 | 3835 | 3840 | 3840 | 3830 | 369 |
| 659 | 20230925 | 093300 | 337597270 | 3840 | 3850 | 3850 | 3840 | 1812 |
| 660 | 20230925 | 093200 | 330634210 | 3850 | 3855 | 3855 | 3845 | 47 |
| 661 | 20230925 | 093100 | 330453115 | 3850 | 3855 | 3855 | 3845 | 1023 |
| 662 | 20230925 | 093000 | 326516055 | 3855 | 3860 | 3860 | 3855 | 803 |
| 663 | 20230925 | 092900 | 323419745 | 3860 | 3875 | 3875 | 3860 | 5052 |
| 664 | 20230925 | 092800 | 303898425 | 3875 | 3885 | 3885 | 3875 | 1743 |
| 665 | 20230925 | 092700 | 297135335 | 3890 | 3890 | 3890 | 3890 | 14 |
| 666 | 20230925 | 092600 | 297080875 | 3890 | 3880 | 3890 | 3880 | 272 |
| 667 | 20230925 | 092500 | 296022805 | 3880 | 3885 | 3885 | 3880 | 517 |
| 668 | 20230925 | 092400 | 294016545 | 3885 | 3885 | 3885 | 3880 | 499 |
| 669 | 20230925 | 092300 | 292079925 | 3880 | 3880 | 3880 | 3880 | 133 |
| 670 | 20230925 | 092200 | 291563885 | 3885 | 3885 | 3900 | 3880 | 1777 |
| 671 | 20230925 | 092100 | 284665015 | 3885 | 3885 | 3885 | 3885 | 354 |
| 672 | 20230925 | 092000 | 283289725 | 3885 | 3875 | 3885 | 3870 | 647 |
| 673 | 20230925 | 091900 | 280781740 | 3880 | 3880 | 3885 | 3880 | 945 |
| 674 | 20230925 | 091800 | 277115135 | 3880 | 3885 | 3885 | 3880 | 1713 |
| 675 | 20230925 | 091700 | 270461140 | 3885 | 3900 | 3900 | 3885 | 7400 |
| 676 | 20230925 | 091600 | 241697560 | 3900 | 3890 | 3900 | 3890 | 787 |
| 677 | 20230925 | 091500 | 238631130 | 3885 | 3890 | 3890 | 3885 | 1282 |
| 678 | 20230925 | 091400 | 233644200 | 3890 | 3895 | 3895 | 3890 | 912 |
| 679 | 20230925 | 091300 | 230091980 | 3895 | 3890 | 3895 | 3890 | 205 |
| 680 | 20230925 | 091200 | 229294505 | 3890 | 3910 | 3910 | 3890 | 1705 |
| 681 | 20230925 | 091100 | 222651435 | 3910 | 3885 | 3910 | 3875 | 3966 |
| 682 | 20230925 | 091000 | 207179750 | 3880 | 3885 | 3885 | 3880 | 443 |
| 683 | 20230925 | 090900 | 205460805 | 3890 | 3900 | 3900 | 3880 | 5924 |
| 684 | 20230925 | 090800 | 182470395 | 3905 | 3890 | 3905 | 3880 | 4453 |
| 685 | 20230925 | 090700 | 165114325 | 3880 | 3870 | 3885 | 3870 | 6040 |
| 686 | 20230925 | 090600 | 141710300 | 3870 | 3885 | 3885 | 3865 | 2568 |
| 687 | 20230925 | 090500 | 131775455 | 3885 | 3880 | 3885 | 3870 | 893 |
| 688 | 20230925 | 090400 | 128312075 | 3870 | 3880 | 3900 | 3870 | 1583 |
| 689 | 20230925 | 090300 | 122152940 | 3900 | 3880 | 3905 | 3875 | 10769 |
| 690 | 20230925 | 090200 | 80168090 | 3860 | 3920 | 3920 | 3860 | 182 |
| 691 | 20230925 | 090100 | 79464365 | 3920 | 3860 | 3940 | 3835 | 6205 |
| 692 | 20230925 | 090000 | 55560530 | 3830 | 3810 | 3860 | 3810 | 14570 |