29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 184600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 14816 |
| 3 | 20230925 | 184500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 4 | 20230925 | 184400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 5 | 20230925 | 184300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 6 | 20230925 | 184200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 7 | 20230925 | 184100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 8 | 20230925 | 184000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 9 | 20230925 | 183900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 10 | 20230925 | 183800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 11 | 20230925 | 183700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 12 | 20230925 | 183600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 13 | 20230925 | 183500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 14 | 20230925 | 183400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 15 | 20230925 | 183300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 16 | 20230925 | 183200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 17 | 20230925 | 183100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 18 | 20230925 | 183000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 19 | 20230925 | 182900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 20 | 20230925 | 182800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 21 | 20230925 | 182700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 22 | 20230925 | 182600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 23 | 20230925 | 182500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 24 | 20230925 | 182400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 25 | 20230925 | 182300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 26 | 20230925 | 182200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 27 | 20230925 | 182100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 28 | 20230925 | 182000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 29 | 20230925 | 181900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 30 | 20230925 | 181800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 31 | 20230925 | 181700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 32 | 20230925 | 181600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 14816 |
| 33 | 20230925 | 181500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 34 | 20230925 | 181400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 35 | 20230925 | 181300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 36 | 20230925 | 181200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 37 | 20230925 | 181100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 38 | 20230925 | 181000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 39 | 20230925 | 180900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 40 | 20230925 | 180800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 41 | 20230925 | 180700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 42 | 20230925 | 180600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 43 | 20230925 | 180500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 44 | 20230925 | 180400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 45 | 20230925 | 180300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 46 | 20230925 | 180200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 47 | 20230925 | 180100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 48 | 20230925 | 180000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 49 | 20230925 | 175900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 50 | 20230925 | 175800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 51 | 20230925 | 175700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 52 | 20230925 | 175600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 53 | 20230925 | 175500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 54 | 20230925 | 175400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 55 | 20230925 | 175300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 56 | 20230925 | 175200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 57 | 20230925 | 175100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 58 | 20230925 | 175000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 59 | 20230925 | 174900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 60 | 20230925 | 174800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 61 | 20230925 | 174700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 62 | 20230925 | 174600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 14816 |
| 63 | 20230925 | 174500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 64 | 20230925 | 174400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 65 | 20230925 | 174300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 66 | 20230925 | 174200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 67 | 20230925 | 174100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 68 | 20230925 | 174000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 69 | 20230925 | 173900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 70 | 20230925 | 173800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 71 | 20230925 | 173700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 72 | 20230925 | 173600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 73 | 20230925 | 173500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 74 | 20230925 | 173400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 75 | 20230925 | 173300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 76 | 20230925 | 173200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 77 | 20230925 | 173100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 78 | 20230925 | 173000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 79 | 20230925 | 172900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 80 | 20230925 | 172800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 81 | 20230925 | 172700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 82 | 20230925 | 172600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 83 | 20230925 | 172500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 84 | 20230925 | 172400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 85 | 20230925 | 172300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 86 | 20230925 | 172200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 87 | 20230925 | 172100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 88 | 20230925 | 172000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 89 | 20230925 | 171900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 90 | 20230925 | 171800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 91 | 20230925 | 171700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 92 | 20230925 | 171600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 14816 |
| 93 | 20230925 | 171500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 94 | 20230925 | 171400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 95 | 20230925 | 171300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 96 | 20230925 | 171200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 97 | 20230925 | 171100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 98 | 20230925 | 171000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 99 | 20230925 | 170900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 100 | 20230925 | 170800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 101 | 20230925 | 170700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 102 | 20230925 | 170600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 103 | 20230925 | 170500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 104 | 20230925 | 170400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 105 | 20230925 | 170300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 106 | 20230925 | 170200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 107 | 20230925 | 170100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 108 | 20230925 | 170000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 109 | 20230925 | 165900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 110 | 20230925 | 165800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 111 | 20230925 | 165700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 112 | 20230925 | 165600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 113 | 20230925 | 165500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 114 | 20230925 | 165400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 115 | 20230925 | 165300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 116 | 20230925 | 165200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 117 | 20230925 | 165100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 118 | 20230925 | 165000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 119 | 20230925 | 164900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 120 | 20230925 | 164800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 121 | 20230925 | 164700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 122 | 20230925 | 164600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 14816 |
| 123 | 20230925 | 164500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 124 | 20230925 | 164400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 125 | 20230925 | 164300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 126 | 20230925 | 164200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 127 | 20230925 | 164100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 128 | 20230925 | 164000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 129 | 20230925 | 163900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 130 | 20230925 | 163800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 131 | 20230925 | 163700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 132 | 20230925 | 163600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 133 | 20230925 | 163500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 134 | 20230925 | 163400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 135 | 20230925 | 163300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 136 | 20230925 | 163200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 137 | 20230925 | 163100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 138 | 20230925 | 163000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 139 | 20230925 | 162900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 140 | 20230925 | 162800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 141 | 20230925 | 162700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 142 | 20230925 | 162600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 143 | 20230925 | 162500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 144 | 20230925 | 162400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 145 | 20230925 | 162300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 146 | 20230925 | 162200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 147 | 20230925 | 162100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 148 | 20230925 | 162000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 149 | 20230925 | 161900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 150 | 20230925 | 161800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 151 | 20230925 | 161700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 152 | 20230925 | 161600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 14816 |
| 153 | 20230925 | 161500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 154 | 20230925 | 161400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 155 | 20230925 | 161300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 156 | 20230925 | 161200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 157 | 20230925 | 161100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 158 | 20230925 | 161000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 159 | 20230925 | 160900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 160 | 20230925 | 160800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 161 | 20230925 | 160700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 162 | 20230925 | 160600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 163 | 20230925 | 160500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 164 | 20230925 | 160400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 165 | 20230925 | 160300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 166 | 20230925 | 160200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 167 | 20230925 | 160100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 168 | 20230925 | 160000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 169 | 20230925 | 155900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 170 | 20230925 | 155800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 171 | 20230925 | 155700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 172 | 20230925 | 155600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 173 | 20230925 | 155500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 174 | 20230925 | 155400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 175 | 20230925 | 155300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 176 | 20230925 | 155200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 177 | 20230925 | 155100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 178 | 20230925 | 155000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 179 | 20230925 | 154900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 180 | 20230925 | 154800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 181 | 20230925 | 154700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 182 | 20230925 | 154600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 14816 |
| 183 | 20230925 | 154500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 184 | 20230925 | 154400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 185 | 20230925 | 154300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 186 | 20230925 | 154200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 187 | 20230925 | 154100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 188 | 20230925 | 154000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 189 | 20230925 | 153900 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 190 | 20230925 | 153800 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 191 | 20230925 | 153700 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 192 | 20230925 | 153600 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 193 | 20230925 | 153500 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 194 | 20230925 | 153400 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 195 | 20230925 | 153300 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 196 | 20230925 | 153200 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 197 | 20230925 | 153100 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 198 | 20230925 | 153000 | 2958923075 | 3920 | 3920 | 3920 | 3920 | 14816 |
| 199 | 20230925 | 152900 | 2900844355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20230925 | 152800 | 2900844355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20230925 | 152700 | 2900844355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20230925 | 152600 | 2900844355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20230925 | 152500 | 2900844355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20230925 | 152400 | 2900844355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20230925 | 152300 | 2900844355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20230925 | 152200 | 2900844355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20230925 | 152100 | 2900844355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20230925 | 152000 | 2900844355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20230925 | 151900 | 2900844355 | 3915 | 3905 | 3915 | 3900 | 16665 |
| 210 | 20230925 | 151800 | 2835812535 | 3905 | 3905 | 3920 | 3905 | 7488 |
| 211 | 20230925 | 151700 | 2806548665 | 3905 | 3920 | 3920 | 3905 | 8084 |
| 212 | 20230925 | 151600 | 2774945005 | 3920 | 3915 | 3925 | 3915 | 3286 |
| 213 | 20230925 | 151500 | 2762065520 | 3915 | 3915 | 3920 | 3915 | 2427 |
| 214 | 20230925 | 151400 | 2752559885 | 3915 | 3905 | 3920 | 3905 | 24558 |
| 215 | 20230925 | 151300 | 2656590695 | 3900 | 3910 | 3910 | 3900 | 8415 |
| 216 | 20230925 | 151200 | 2623727265 | 3910 | 3925 | 3930 | 3905 | 8168 |
| 217 | 20230925 | 151100 | 2591746855 | 3925 | 3935 | 3935 | 3925 | 955 |
| 218 | 20230925 | 151000 | 2587995110 | 3930 | 3940 | 3945 | 3930 | 996 |
| 219 | 20230925 | 150900 | 2584075560 | 3945 | 3915 | 3945 | 3915 | 19304 |
| 220 | 20230925 | 150800 | 2508273240 | 3915 | 3920 | 3920 | 3910 | 2591 |
| 221 | 20230925 | 150700 | 2498128300 | 3915 | 3925 | 3930 | 3915 | 5732 |
| 222 | 20230925 | 150600 | 2475648075 | 3925 | 3925 | 3930 | 3925 | 2049 |
| 223 | 20230925 | 150500 | 2467597420 | 3930 | 3930 | 3930 | 3925 | 1493 |
| 224 | 20230925 | 150400 | 2461731660 | 3925 | 3930 | 3935 | 3925 | 2059 |
| 225 | 20230925 | 150300 | 2453638345 | 3930 | 3935 | 3940 | 3930 | 1167 |
| 226 | 20230925 | 150200 | 2449045435 | 3935 | 3935 | 3945 | 3930 | 1266 |
| 227 | 20230925 | 150100 | 2444059405 | 3935 | 3940 | 3945 | 3935 | 834 |
| 228 | 20230925 | 150000 | 2440774300 | 3940 | 3940 | 3945 | 3940 | 2326 |
| 229 | 20230925 | 145900 | 2431606770 | 3945 | 3940 | 3945 | 3935 | 1956 |
| 230 | 20230925 | 145800 | 2423897470 | 3935 | 3940 | 3940 | 3930 | 3137 |
| 231 | 20230925 | 145700 | 2411544050 | 3945 | 3945 | 3945 | 3925 | 1193 |
| 232 | 20230925 | 145600 | 2406847380 | 3945 | 3935 | 3945 | 3915 | 7041 |
| 233 | 20230925 | 145500 | 2379187055 | 3935 | 3940 | 3940 | 3930 | 4371 |
| 234 | 20230925 | 145400 | 2361992655 | 3940 | 3945 | 3945 | 3940 | 1642 |
| 235 | 20230925 | 145300 | 2355519245 | 3940 | 3945 | 3945 | 3940 | 1423 |
| 236 | 20230925 | 145200 | 2349908730 | 3945 | 3945 | 3945 | 3940 | 596 |
| 237 | 20230925 | 145100 | 2347558895 | 3945 | 3945 | 3945 | 3940 | 1004 |
| 238 | 20230925 | 145000 | 2343598120 | 3945 | 3950 | 3950 | 3945 | 888 |
| 239 | 20230925 | 144900 | 2340091530 | 3950 | 3955 | 3955 | 3950 | 340 |
| 240 | 20230925 | 144800 | 2338748075 | 3955 | 3955 | 3955 | 3935 | 2535 |
| 241 | 20230925 | 144700 | 2328749630 | 3955 | 3955 | 3955 | 3950 | 1320 |
| 242 | 20230925 | 144600 | 2323529970 | 3955 | 3955 | 3955 | 3950 | 986 |
| 243 | 20230925 | 144500 | 2319632895 | 3950 | 3965 | 3965 | 3950 | 2981 |
| 244 | 20230925 | 144400 | 2307845425 | 3965 | 3965 | 3965 | 3960 | 641 |
| 245 | 20230925 | 144300 | 2305304865 | 3965 | 3970 | 3970 | 3965 | 655 |
| 246 | 20230925 | 144200 | 2302707485 | 3970 | 3965 | 3970 | 3965 | 934 |
| 247 | 20230925 | 144100 | 2299001930 | 3965 | 3965 | 3965 | 3965 | 639 |
| 248 | 20230925 | 144000 | 2296468295 | 3965 | 3970 | 3970 | 3965 | 725 |
| 249 | 20230925 | 143900 | 2293590860 | 3970 | 3965 | 3970 | 3965 | 832 |
| 250 | 20230925 | 143800 | 2290289890 | 3965 | 3970 | 3970 | 3965 | 346 |
| 251 | 20230925 | 143700 | 2288917700 | 3970 | 3965 | 3970 | 3960 | 5100 |
| 252 | 20230925 | 143600 | 2268697825 | 3965 | 3965 | 3970 | 3965 | 935 |
| 253 | 20230925 | 143500 | 2264988680 | 3965 | 3960 | 3965 | 3960 | 395 |
| 254 | 20230925 | 143400 | 2263423545 | 3960 | 3960 | 3960 | 3960 | 913 |
| 255 | 20230925 | 143300 | 2259808065 | 3965 | 3965 | 3965 | 3960 | 612 |
| 256 | 20230925 | 143200 | 2257382390 | 3965 | 3965 | 3965 | 3960 | 1139 |
| 257 | 20230925 | 143100 | 2252870230 | 3965 | 3965 | 3970 | 3960 | 1233 |
| 258 | 20230925 | 143000 | 2247983655 | 3965 | 3965 | 3970 | 3965 | 721 |
| 259 | 20230925 | 142900 | 2245124070 | 3965 | 3970 | 3970 | 3960 | 1872 |
| 260 | 20230925 | 142800 | 2237707230 | 3970 | 3965 | 3970 | 3960 | 886 |
| 261 | 20230925 | 142700 | 2234193980 | 3965 | 3970 | 3970 | 3965 | 889 |
| 262 | 20230925 | 142600 | 2230665860 | 3970 | 3975 | 3975 | 3965 | 2007 |
| 263 | 20230925 | 142500 | 2222696180 | 3975 | 3975 | 3975 | 3975 | 1204 |
| 264 | 20230925 | 142400 | 2217910280 | 3975 | 3975 | 3980 | 3975 | 5566 |
| 265 | 20230925 | 142300 | 2195775650 | 3975 | 3975 | 3975 | 3975 | 868 |
| 266 | 20230925 | 142200 | 2192325350 | 3975 | 3975 | 3975 | 3970 | 544 |
| 267 | 20230925 | 142100 | 2190162960 | 3965 | 3970 | 3975 | 3965 | 7943 |
| 268 | 20230925 | 142000 | 2158629425 | 3970 | 3970 | 3970 | 3970 | 834 |
| 269 | 20230925 | 141900 | 2155318445 | 3970 | 3970 | 3970 | 3970 | 543 |
| 270 | 20230925 | 141800 | 2153162735 | 3970 | 3970 | 3970 | 3965 | 2233 |
| 271 | 20230925 | 141700 | 2144297875 | 3970 | 3965 | 3970 | 3965 | 2106 |
| 272 | 20230925 | 141600 | 2135946885 | 3965 | 3965 | 3965 | 3965 | 748 |
| 273 | 20230925 | 141500 | 2132981065 | 3965 | 3965 | 3965 | 3965 | 854 |
| 274 | 20230925 | 141400 | 2129594955 | 3965 | 3965 | 3965 | 3965 | 889 |
| 275 | 20230925 | 141300 | 2126070070 | 3965 | 3960 | 3965 | 3960 | 193 |
| 276 | 20230925 | 141200 | 2125305585 | 3960 | 3960 | 3965 | 3960 | 1070 |
| 277 | 20230925 | 141100 | 2121067635 | 3965 | 3965 | 3965 | 3955 | 1491 |
| 278 | 20230925 | 141000 | 2115169710 | 3955 | 3965 | 3965 | 3950 | 26529 |
| 279 | 20230925 | 140900 | 2010345370 | 3965 | 3965 | 3965 | 3960 | 1041 |
| 280 | 20230925 | 140800 | 2006218030 | 3965 | 3965 | 3965 | 3960 | 384 |
| 281 | 20230925 | 140700 | 2004695520 | 3965 | 3965 | 3965 | 3960 | 1917 |
| 282 | 20230925 | 140600 | 1997100655 | 3970 | 3970 | 3975 | 3965 | 1303 |
| 283 | 20230925 | 140500 | 1991927300 | 3970 | 3975 | 3975 | 3970 | 302 |
| 284 | 20230925 | 140400 | 1990727755 | 3975 | 3975 | 3975 | 3970 | 738 |
| 285 | 20230925 | 140300 | 1987795455 | 3975 | 3970 | 3975 | 3970 | 423 |
| 286 | 20230925 | 140200 | 1986114700 | 3970 | 3970 | 3970 | 3970 | 26 |
| 287 | 20230925 | 140100 | 1986011480 | 3965 | 3960 | 3965 | 3960 | 329 |
| 288 | 20230925 | 140000 | 1984707140 | 3960 | 3975 | 3975 | 3960 | 2863 |
| 289 | 20230925 | 135900 | 1973363100 | 3960 | 3965 | 3975 | 3960 | 372 |
| 290 | 20230925 | 135800 | 1971887635 | 3960 | 3960 | 3970 | 3960 | 2950 |
| 291 | 20230925 | 135700 | 1960199700 | 3960 | 3970 | 3970 | 3960 | 963 |
| 292 | 20230925 | 135600 | 1956379585 | 3975 | 3970 | 3975 | 3970 | 1113 |
| 293 | 20230925 | 135500 | 1951957190 | 3965 | 3965 | 3965 | 3965 | 276 |
| 294 | 20230925 | 135400 | 1950862850 | 3970 | 3965 | 3970 | 3965 | 552 |
| 295 | 20230925 | 135300 | 1948672295 | 3965 | 3960 | 3965 | 3960 | 391 |
| 296 | 20230925 | 135200 | 1947122325 | 3960 | 3960 | 3960 | 3960 | 323 |
| 297 | 20230925 | 135100 | 1945843245 | 3965 | 3960 | 3970 | 3955 | 476 |
| 298 | 20230925 | 135000 | 1943957990 | 3955 | 3955 | 3955 | 3955 | 526 |
| 299 | 20230925 | 134900 | 1941877660 | 3955 | 3955 | 3955 | 3955 | 224 |
| 300 | 20230925 | 134800 | 1940991740 | 3955 | 3965 | 3965 | 3955 | 1273 |
| 301 | 20230925 | 134700 | 1935953215 | 3965 | 3970 | 3970 | 3960 | 1684 |
| 302 | 20230925 | 134600 | 1929277540 | 3970 | 3970 | 3970 | 3970 | 250 |
| 303 | 20230925 | 134500 | 1928285040 | 3975 | 3960 | 3975 | 3960 | 725 |
| 304 | 20230925 | 134400 | 1925409280 | 3965 | 3965 | 3965 | 3965 | 347 |
| 305 | 20230925 | 134300 | 1924033425 | 3965 | 3975 | 3975 | 3965 | 230 |
| 306 | 20230925 | 134200 | 1923120375 | 3970 | 3960 | 3975 | 3960 | 798 |
| 307 | 20230925 | 134100 | 1919951985 | 3960 | 3975 | 3980 | 3955 | 2384 |
| 308 | 20230925 | 134000 | 1910479580 | 3975 | 3975 | 3975 | 3970 | 688 |
| 309 | 20230925 | 133900 | 1907746190 | 3975 | 3965 | 3975 | 3965 | 2688 |
| 310 | 20230925 | 133800 | 1897064600 | 3965 | 3975 | 3990 | 3965 | 14273 |
| 311 | 20230925 | 133700 | 1840279390 | 3980 | 3950 | 3980 | 3945 | 15111 |
| 312 | 20230925 | 133600 | 1780265910 | 3950 | 3930 | 3950 | 3930 | 5981 |
| 313 | 20230925 | 133500 | 1756654970 | 3930 | 3935 | 3935 | 3930 | 1381 |
| 314 | 20230925 | 133400 | 1751221735 | 3930 | 3930 | 3930 | 3930 | 876 |
| 315 | 20230925 | 133300 | 1747779055 | 3930 | 3925 | 3930 | 3925 | 1155 |
| 316 | 20230925 | 133200 | 1743244330 | 3925 | 3925 | 3925 | 3925 | 107 |
| 317 | 20230925 | 133100 | 1742824355 | 3925 | 3920 | 3925 | 3920 | 237 |
| 318 | 20230925 | 133000 | 1741894850 | 3920 | 3925 | 3925 | 3920 | 270 |
| 319 | 20230925 | 132900 | 1740835665 | 3920 | 3920 | 3920 | 3920 | 0 |
| 320 | 20230925 | 132800 | 1740835665 | 3920 | 3925 | 3925 | 3920 | 1403 |
| 321 | 20230925 | 132700 | 1735333230 | 3930 | 3920 | 3930 | 3920 | 601 |
| 322 | 20230925 | 132600 | 1732975070 | 3920 | 3915 | 3920 | 3915 | 58 |
| 323 | 20230925 | 132500 | 1732747995 | 3920 | 3920 | 3920 | 3920 | 103 |
| 324 | 20230925 | 132400 | 1732344235 | 3925 | 3920 | 3925 | 3920 | 813 |
| 325 | 20230925 | 132300 | 1729153610 | 3920 | 3920 | 3920 | 3920 | 274 |
| 326 | 20230925 | 132200 | 1728079530 | 3925 | 3925 | 3925 | 3925 | 1735 |
| 327 | 20230925 | 132100 | 1721269655 | 3925 | 3920 | 3925 | 3920 | 1790 |
| 328 | 20230925 | 132000 | 1714251025 | 3915 | 3920 | 3920 | 3915 | 712 |
| 329 | 20230925 | 131900 | 1711463495 | 3920 | 3920 | 3920 | 3910 | 420 |
| 330 | 20230925 | 131800 | 1709817595 | 3920 | 3915 | 3920 | 3915 | 304 |
| 331 | 20230925 | 131700 | 1708626855 | 3915 | 3920 | 3920 | 3915 | 308 |
| 332 | 20230925 | 131600 | 1707420930 | 3920 | 3915 | 3920 | 3915 | 498 |
| 333 | 20230925 | 131500 | 1705471255 | 3915 | 3920 | 3920 | 3915 | 717 |
| 334 | 20230925 | 131400 | 1702662840 | 3920 | 3920 | 3920 | 3920 | 20 |
| 335 | 20230925 | 131300 | 1702584440 | 3920 | 3900 | 3920 | 3900 | 3113 |
| 336 | 20230925 | 131200 | 1690399910 | 3905 | 3895 | 3905 | 3895 | 3006 |
| 337 | 20230925 | 131100 | 1678683940 | 3895 | 3895 | 3895 | 3895 | 28 |
| 338 | 20230925 | 131000 | 1678574880 | 3890 | 3885 | 3890 | 3885 | 1461 |
| 339 | 20230925 | 130900 | 1672893755 | 3885 | 3885 | 3890 | 3885 | 271 |
| 340 | 20230925 | 130800 | 1671840665 | 3885 | 3885 | 3885 | 3885 | 251 |
| 341 | 20230925 | 130700 | 1670865530 | 3890 | 3880 | 3890 | 3880 | 4100 |
| 342 | 20230925 | 130600 | 1654956530 | 3880 | 3870 | 3880 | 3865 | 2545 |
| 343 | 20230925 | 130500 | 1645098160 | 3865 | 3875 | 3875 | 3865 | 3680 |
| 344 | 20230925 | 130400 | 1630870555 | 3885 | 3885 | 3885 | 3885 | 120 |
| 345 | 20230925 | 130300 | 1630404355 | 3870 | 3870 | 3885 | 3865 | 1100 |
| 346 | 20230925 | 130200 | 1626146055 | 3890 | 3870 | 3890 | 3865 | 5405 |
| 347 | 20230925 | 130100 | 1605249985 | 3870 | 3890 | 3890 | 3870 | 501 |
| 348 | 20230925 | 130000 | 1603309035 | 3890 | 3890 | 3895 | 3890 | 1204 |
| 349 | 20230925 | 125900 | 1598623345 | 3890 | 3890 | 3890 | 3890 | 587 |
| 350 | 20230925 | 125800 | 1596339915 | 3890 | 3895 | 3895 | 3890 | 1262 |
| 351 | 20230925 | 125700 | 1591430645 | 3895 | 3870 | 3895 | 3870 | 554 |
| 352 | 20230925 | 125600 | 1589274855 | 3870 | 3865 | 3870 | 3865 | 1908 |
| 353 | 20230925 | 125500 | 1581895395 | 3865 | 3890 | 3890 | 3865 | 1707 |
| 354 | 20230925 | 125400 | 1575285520 | 3875 | 3900 | 3900 | 3875 | 5718 |
| 355 | 20230925 | 125300 | 1553090460 | 3895 | 3895 | 3900 | 3895 | 527 |
| 356 | 20230925 | 125200 | 1551037295 | 3895 | 3895 | 3895 | 3895 | 163 |
| 357 | 20230925 | 125100 | 1550402410 | 3895 | 3890 | 3895 | 3890 | 409 |
| 358 | 20230925 | 125000 | 1548810315 | 3890 | 3895 | 3895 | 3890 | 151 |
| 359 | 20230925 | 124900 | 1548222920 | 3890 | 3895 | 3895 | 3890 | 503 |
| 360 | 20230925 | 124800 | 1546265955 | 3895 | 3895 | 3895 | 3895 | 333 |
| 361 | 20230925 | 124700 | 1544968920 | 3895 | 3895 | 3895 | 3895 | 0 |
| 362 | 20230925 | 124600 | 1544968920 | 3895 | 3895 | 3895 | 3895 | 50 |
| 363 | 20230925 | 124500 | 1544774170 | 3900 | 3900 | 3905 | 3900 | 320 |
| 364 | 20230925 | 124400 | 1543525710 | 3900 | 3895 | 3900 | 3895 | 479 |
| 365 | 20230925 | 124300 | 1541658685 | 3895 | 3895 | 3895 | 3895 | 107 |
| 366 | 20230925 | 124200 | 1541241920 | 3900 | 3895 | 3900 | 3895 | 193 |
| 367 | 20230925 | 124100 | 1540490155 | 3895 | 3895 | 3895 | 3895 | 0 |
| 368 | 20230925 | 124000 | 1540490155 | 3895 | 3895 | 3895 | 3895 | 73 |
| 369 | 20230925 | 123900 | 1540205820 | 3900 | 3895 | 3900 | 3895 | 546 |
| 370 | 20230925 | 123800 | 1538079120 | 3900 | 3900 | 3900 | 3900 | 110 |
| 371 | 20230925 | 123700 | 1537650120 | 3905 | 3905 | 3905 | 3905 | 100 |
| 372 | 20230925 | 123600 | 1537259620 | 3895 | 3915 | 3915 | 3895 | 130 |
| 373 | 20230925 | 123500 | 1536750745 | 3905 | 3900 | 3905 | 3895 | 1648 |
| 374 | 20230925 | 123400 | 1530318655 | 3890 | 3890 | 3890 | 3890 | 101 |
| 375 | 20230925 | 123300 | 1529925765 | 3905 | 3890 | 3905 | 3885 | 4041 |
| 376 | 20230925 | 123200 | 1514207790 | 3905 | 3890 | 3905 | 3890 | 566 |
| 377 | 20230925 | 123100 | 1512001085 | 3890 | 3890 | 3890 | 3890 | 75 |
| 378 | 20230925 | 123000 | 1511709335 | 3890 | 3890 | 3895 | 3890 | 603 |
| 379 | 20230925 | 122900 | 1509362920 | 3885 | 3885 | 3885 | 3885 | 0 |
| 380 | 20230925 | 122800 | 1509362920 | 3885 | 3885 | 3885 | 3885 | 295 |
| 381 | 20230925 | 122700 | 1508216845 | 3885 | 3885 | 3885 | 3885 | 1721 |
| 382 | 20230925 | 122600 | 1501530760 | 3885 | 3885 | 3890 | 3885 | 157 |
| 383 | 20230925 | 122500 | 1500920800 | 3885 | 3885 | 3885 | 3885 | 252 |
| 384 | 20230925 | 122400 | 1499941780 | 3890 | 3890 | 3890 | 3890 | 119 |
| 385 | 20230925 | 122300 | 1499478870 | 3890 | 3895 | 3905 | 3890 | 406 |
| 386 | 20230925 | 122200 | 1497895590 | 3895 | 3895 | 3895 | 3895 | 312 |
| 387 | 20230925 | 122100 | 1496680350 | 3895 | 3895 | 3895 | 3895 | 129 |
| 388 | 20230925 | 122000 | 1496177895 | 3900 | 3895 | 3900 | 3865 | 14541 |
| 389 | 20230925 | 121900 | 1439846990 | 3900 | 3900 | 3900 | 3900 | 1 |
| 390 | 20230925 | 121800 | 1439843090 | 3895 | 3905 | 3905 | 3895 | 290 |
| 391 | 20230925 | 121700 | 1438711250 | 3900 | 3900 | 3900 | 3900 | 20 |
| 392 | 20230925 | 121600 | 1438633250 | 3900 | 3900 | 3900 | 3900 | 55 |
| 393 | 20230925 | 121500 | 1438418750 | 3905 | 3915 | 3915 | 3905 | 268 |
| 394 | 20230925 | 121400 | 1437371030 | 3915 | 3915 | 3915 | 3915 | 0 |
| 395 | 20230925 | 121300 | 1437371030 | 3915 | 3915 | 3915 | 3915 | 1 |
| 396 | 20230925 | 121200 | 1437367115 | 3920 | 3915 | 3920 | 3880 | 5470 |
| 397 | 20230925 | 121100 | 1416072975 | 3915 | 3915 | 3915 | 3915 | 250 |
| 398 | 20230925 | 121000 | 1415094225 | 3905 | 3905 | 3920 | 3905 | 583 |
| 399 | 20230925 | 120900 | 1412813530 | 3905 | 3905 | 3905 | 3905 | 252 |
| 400 | 20230925 | 120800 | 1411829470 | 3900 | 3900 | 3900 | 3900 | 604 |
| 401 | 20230925 | 120700 | 1409473870 | 3905 | 3900 | 3905 | 3900 | 317 |
| 402 | 20230925 | 120600 | 1408237560 | 3905 | 3895 | 3905 | 3895 | 516 |
| 403 | 20230925 | 120500 | 1406226400 | 3900 | 3900 | 3900 | 3900 | 898 |
| 404 | 20230925 | 120400 | 1402724200 | 3900 | 3900 | 3900 | 3900 | 30 |
| 405 | 20230925 | 120300 | 1402607200 | 3900 | 3905 | 3905 | 3900 | 168 |
| 406 | 20230925 | 120200 | 1401951410 | 3890 | 3890 | 3890 | 3890 | 525 |
| 407 | 20230925 | 120100 | 1399909160 | 3905 | 3905 | 3905 | 3905 | 4 |
| 408 | 20230925 | 120000 | 1399893540 | 3905 | 3895 | 3905 | 3895 | 711 |
| 409 | 20230925 | 115900 | 1397121045 | 3890 | 3885 | 3890 | 3885 | 284 |
| 410 | 20230925 | 115800 | 1396016290 | 3890 | 3890 | 3890 | 3890 | 78 |
| 411 | 20230925 | 115700 | 1395712870 | 3895 | 3890 | 3895 | 3890 | 265 |
| 412 | 20230925 | 115600 | 1394681550 | 3890 | 3885 | 3890 | 3885 | 461 |
| 413 | 20230925 | 115500 | 1392889565 | 3885 | 3885 | 3885 | 3885 | 0 |
| 414 | 20230925 | 115400 | 1392889565 | 3885 | 3890 | 3890 | 3885 | 225 |
| 415 | 20230925 | 115300 | 1392014815 | 3890 | 3890 | 3890 | 3885 | 1621 |
| 416 | 20230925 | 115200 | 1385716730 | 3895 | 3905 | 3905 | 3895 | 801 |
| 417 | 20230925 | 115100 | 1382595825 | 3895 | 3905 | 3905 | 3895 | 2306 |
| 418 | 20230925 | 115000 | 1373610705 | 3905 | 3905 | 3905 | 3905 | 6 |
| 419 | 20230925 | 114900 | 1373587275 | 3905 | 3900 | 3905 | 3900 | 234 |
| 420 | 20230925 | 114800 | 1372674005 | 3905 | 3910 | 3910 | 3905 | 471 |
| 421 | 20230925 | 114700 | 1370834155 | 3905 | 3905 | 3905 | 3905 | 0 |
| 422 | 20230925 | 114600 | 1370834155 | 3905 | 3905 | 3905 | 3900 | 676 |
| 423 | 20230925 | 114500 | 1368195620 | 3905 | 3900 | 3905 | 3900 | 131 |
| 424 | 20230925 | 114400 | 1367684355 | 3900 | 3895 | 3900 | 3895 | 585 |
| 425 | 20230925 | 114300 | 1365404460 | 3895 | 3895 | 3895 | 3895 | 50 |
| 426 | 20230925 | 114200 | 1365209710 | 3900 | 3900 | 3900 | 3900 | 124 |
| 427 | 20230925 | 114100 | 1364726110 | 3900 | 3890 | 3900 | 3890 | 273 |
| 428 | 20230925 | 114000 | 1363662835 | 3890 | 3895 | 3895 | 3890 | 83 |
| 429 | 20230925 | 113900 | 1363339570 | 3895 | 3890 | 3895 | 3890 | 900 |
| 430 | 20230925 | 113800 | 1359835560 | 3895 | 3895 | 3895 | 3895 | 482 |
| 431 | 20230925 | 113700 | 1357958170 | 3890 | 3895 | 3895 | 3890 | 15 |
| 432 | 20230925 | 113600 | 1357899795 | 3885 | 3900 | 3900 | 3885 | 631 |
| 433 | 20230925 | 113500 | 1355446105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 434 | 20230925 | 113400 | 1355446105 | 3890 | 3890 | 3890 | 3890 | 80 |
| 435 | 20230925 | 113300 | 1355134905 | 3905 | 3905 | 3905 | 3905 | 120 |
| 436 | 20230925 | 113200 | 1354666305 | 3900 | 3900 | 3900 | 3900 | 0 |
| 437 | 20230925 | 113100 | 1354666305 | 3900 | 3900 | 3900 | 3900 | 600 |
| 438 | 20230925 | 113000 | 1352326305 | 3890 | 3890 | 3890 | 3890 | 249 |
| 439 | 20230925 | 112900 | 1351357695 | 3890 | 3890 | 3890 | 3890 | 260 |
| 440 | 20230925 | 112800 | 1350346295 | 3905 | 3905 | 3905 | 3905 | 0 |
| 441 | 20230925 | 112700 | 1350346295 | 3905 | 3900 | 3905 | 3895 | 884 |
| 442 | 20230925 | 112600 | 1346899510 | 3895 | 3890 | 3895 | 3890 | 1264 |
| 443 | 20230925 | 112500 | 1341980840 | 3895 | 3895 | 3895 | 3895 | 472 |
| 444 | 20230925 | 112400 | 1340142400 | 3905 | 3905 | 3905 | 3900 | 121 |
| 445 | 20230925 | 112300 | 1339670035 | 3895 | 3905 | 3905 | 3895 | 1728 |
| 446 | 20230925 | 112200 | 1332925880 | 3920 | 3920 | 3920 | 3920 | 40 |
| 447 | 20230925 | 112100 | 1332769080 | 3925 | 3915 | 3930 | 3905 | 841 |
| 448 | 20230925 | 112000 | 1329468645 | 3915 | 3920 | 3920 | 3915 | 51 |
| 449 | 20230925 | 111900 | 1329268975 | 3930 | 3930 | 3930 | 3930 | 0 |
| 450 | 20230925 | 111800 | 1329268975 | 3930 | 3905 | 3930 | 3905 | 464 |
| 451 | 20230925 | 111700 | 1327454815 | 3905 | 3905 | 3905 | 3905 | 1369 |
| 452 | 20230925 | 111600 | 1322108870 | 3905 | 3905 | 3905 | 3905 | 2138 |
| 453 | 20230925 | 111500 | 1313759980 | 3905 | 3900 | 3910 | 3900 | 1226 |
| 454 | 20230925 | 111400 | 1308972705 | 3900 | 3900 | 3900 | 3900 | 105 |
| 455 | 20230925 | 111300 | 1308563205 | 3905 | 3905 | 3905 | 3905 | 195 |
| 456 | 20230925 | 111200 | 1307801730 | 3910 | 3905 | 3910 | 3905 | 680 |
| 457 | 20230925 | 111100 | 1305144705 | 3905 | 3910 | 3910 | 3900 | 2562 |
| 458 | 20230925 | 111000 | 1295148520 | 3910 | 3915 | 3915 | 3910 | 87 |
| 459 | 20230925 | 110900 | 1294807940 | 3915 | 3930 | 3930 | 3915 | 320 |
| 460 | 20230925 | 110800 | 1293553340 | 3930 | 3935 | 3935 | 3915 | 2101 |
| 461 | 20230925 | 110700 | 1285286875 | 3915 | 3935 | 3935 | 3915 | 290 |
| 462 | 20230925 | 110600 | 1284150685 | 3935 | 3905 | 3935 | 3900 | 828 |
| 463 | 20230925 | 110500 | 1280905840 | 3890 | 3890 | 3890 | 3890 | 0 |
| 464 | 20230925 | 110400 | 1280905840 | 3890 | 3900 | 3900 | 3890 | 535 |
| 465 | 20230925 | 110300 | 1278820395 | 3905 | 3890 | 3905 | 3890 | 731 |
| 466 | 20230925 | 110200 | 1275974175 | 3890 | 3890 | 3890 | 3885 | 229 |
| 467 | 20230925 | 110100 | 1275083915 | 3900 | 3895 | 3900 | 3890 | 1083 |
| 468 | 20230925 | 110000 | 1270864130 | 3895 | 3890 | 3895 | 3890 | 1763 |
| 469 | 20230925 | 105900 | 1264003975 | 3885 | 3865 | 3885 | 3860 | 8435 |
| 470 | 20230925 | 105800 | 1231401215 | 3885 | 3880 | 3885 | 3865 | 4101 |
| 471 | 20230925 | 105700 | 1215533840 | 3885 | 3885 | 3885 | 3885 | 249 |
| 472 | 20230925 | 105600 | 1214566475 | 3885 | 3890 | 3890 | 3880 | 254 |
| 473 | 20230925 | 105500 | 1213580530 | 3890 | 3885 | 3890 | 3875 | 5851 |
| 474 | 20230925 | 105400 | 1190892990 | 3885 | 3890 | 3890 | 3885 | 170 |
| 475 | 20230925 | 105300 | 1190232535 | 3880 | 3880 | 3880 | 3880 | 880 |
| 476 | 20230925 | 105200 | 1186818135 | 3880 | 3875 | 3880 | 3875 | 669 |
| 477 | 20230925 | 105100 | 1184224450 | 3885 | 3885 | 3885 | 3885 | 119 |
| 478 | 20230925 | 105000 | 1183762135 | 3875 | 3875 | 3875 | 3875 | 50 |
| 479 | 20230925 | 104900 | 1183568385 | 3875 | 3885 | 3885 | 3875 | 3349 |
| 480 | 20230925 | 104800 | 1170581555 | 3885 | 3885 | 3885 | 3880 | 827 |
| 481 | 20230925 | 104700 | 1167369695 | 3885 | 3885 | 3885 | 3885 | 10 |
| 482 | 20230925 | 104600 | 1167330845 | 3885 | 3885 | 3885 | 3880 | 270 |
| 483 | 20230925 | 104500 | 1166283070 | 3885 | 3880 | 3885 | 3880 | 1608 |
| 484 | 20230925 | 104400 | 1160036105 | 3880 | 3880 | 3880 | 3880 | 294 |
| 485 | 20230925 | 104300 | 1158895385 | 3885 | 3890 | 3890 | 3885 | 2217 |
| 486 | 20230925 | 104200 | 1150278330 | 3895 | 3895 | 3895 | 3895 | 120 |
| 487 | 20230925 | 104100 | 1149810930 | 3900 | 3900 | 3900 | 3890 | 901 |
| 488 | 20230925 | 104000 | 1146297040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 489 | 20230925 | 103900 | 1146297040 | 3910 | 3910 | 3920 | 3910 | 120 |
| 490 | 20230925 | 103800 | 1145826900 | 3910 | 3905 | 3915 | 3890 | 3735 |
| 491 | 20230925 | 103700 | 1131264910 | 3905 | 3910 | 3910 | 3905 | 90 |
| 492 | 20230925 | 103600 | 1130913260 | 3915 | 3915 | 3915 | 3915 | 131 |
| 493 | 20230925 | 103500 | 1130400395 | 3910 | 3890 | 3910 | 3890 | 5352 |
| 494 | 20230925 | 103400 | 1109491065 | 3890 | 3895 | 3895 | 3890 | 18 |
| 495 | 20230925 | 103300 | 1109420995 | 3900 | 3885 | 3900 | 3885 | 319 |
| 496 | 20230925 | 103200 | 1108177930 | 3885 | 3880 | 3885 | 3880 | 176 |
| 497 | 20230925 | 103100 | 1107494175 | 3880 | 3880 | 3885 | 3880 | 561 |
| 498 | 20230925 | 103000 | 1105317490 | 3885 | 3895 | 3895 | 3885 | 634 |
| 499 | 20230925 | 102900 | 1102848070 | 3895 | 3880 | 3895 | 3880 | 617 |
| 500 | 20230925 | 102800 | 1100447060 | 3880 | 3890 | 3890 | 3880 | 266 |
| 501 | 20230925 | 102700 | 1099412330 | 3895 | 3885 | 3895 | 3885 | 1517 |
| 502 | 20230925 | 102600 | 1093511160 | 3885 | 3885 | 3885 | 3885 | 398 |
| 503 | 20230925 | 102500 | 1091964930 | 3875 | 3885 | 3885 | 3875 | 2141 |
| 504 | 20230925 | 102400 | 1083658345 | 3880 | 3885 | 3885 | 3880 | 3446 |
| 505 | 20230925 | 102300 | 1070287270 | 3885 | 3885 | 3885 | 3885 | 230 |
| 506 | 20230925 | 102200 | 1069393720 | 3885 | 3885 | 3885 | 3885 | 100 |
| 507 | 20230925 | 102100 | 1069005220 | 3880 | 3880 | 3895 | 3880 | 397 |
| 508 | 20230925 | 102000 | 1067462390 | 3880 | 3870 | 3880 | 3870 | 215 |
| 509 | 20230925 | 101900 | 1066629265 | 3875 | 3865 | 3875 | 3865 | 572 |
| 510 | 20230925 | 101800 | 1064412875 | 3865 | 3865 | 3875 | 3860 | 4335 |
| 511 | 20230925 | 101700 | 1047674630 | 3860 | 3875 | 3875 | 3860 | 3650 |
| 512 | 20230925 | 101600 | 1033554830 | 3875 | 3890 | 3890 | 3875 | 6856 |
| 513 | 20230925 | 101500 | 1006940220 | 3900 | 3900 | 3905 | 3895 | 1631 |
| 514 | 20230925 | 101400 | 1000579655 | 3890 | 3900 | 3900 | 3890 | 1989 |
| 515 | 20230925 | 101300 | 992833905 | 3890 | 3890 | 3900 | 3890 | 527 |
| 516 | 20230925 | 101200 | 990781170 | 3890 | 3890 | 3890 | 3890 | 2230 |
| 517 | 20230925 | 101100 | 982106470 | 3890 | 3880 | 3890 | 3880 | 1517 |
| 518 | 20230925 | 101000 | 976214700 | 3880 | 3880 | 3880 | 3875 | 3660 |
| 519 | 20230925 | 100900 | 962017400 | 3885 | 3885 | 3885 | 3880 | 2251 |
| 520 | 20230925 | 100800 | 953273725 | 3880 | 3885 | 3885 | 3880 | 4874 |
| 521 | 20230925 | 100700 | 934341525 | 3890 | 3885 | 3890 | 3885 | 1386 |
| 522 | 20230925 | 100600 | 928956910 | 3885 | 3880 | 3885 | 3880 | 1215 |
| 523 | 20230925 | 100500 | 924241615 | 3875 | 3885 | 3885 | 3875 | 9341 |
| 524 | 20230925 | 100400 | 888011770 | 3880 | 3890 | 3890 | 3880 | 6277 |
| 525 | 20230925 | 100300 | 863618545 | 3895 | 3910 | 3910 | 3895 | 1114 |
| 526 | 20230925 | 100200 | 859276675 | 3900 | 3905 | 3905 | 3895 | 5978 |
| 527 | 20230925 | 100100 | 835964080 | 3905 | 3905 | 3905 | 3905 | 178 |
| 528 | 20230925 | 100000 | 835268990 | 3905 | 3910 | 3915 | 3905 | 1628 |
| 529 | 20230925 | 095900 | 828909580 | 3910 | 3925 | 3925 | 3910 | 863 |
| 530 | 20230925 | 095800 | 825530510 | 3920 | 3910 | 3920 | 3910 | 2443 |
| 531 | 20230925 | 095700 | 815957540 | 3910 | 3905 | 3910 | 3905 | 640 |
| 532 | 20230925 | 095600 | 813456700 | 3910 | 3910 | 3910 | 3905 | 237 |
| 533 | 20230925 | 095500 | 812530165 | 3910 | 3910 | 3910 | 3905 | 411 |
| 534 | 20230925 | 095400 | 810924190 | 3905 | 3900 | 3910 | 3900 | 942 |
| 535 | 20230925 | 095300 | 807242480 | 3905 | 3900 | 3905 | 3900 | 1838 |
| 536 | 20230925 | 095200 | 800066095 | 3895 | 3895 | 3895 | 3895 | 2050 |
| 537 | 20230925 | 095100 | 792081345 | 3905 | 3905 | 3905 | 3885 | 656 |
| 538 | 20230925 | 095000 | 789529885 | 3885 | 3885 | 3905 | 3885 | 685 |
| 539 | 20230925 | 094900 | 786867995 | 3885 | 3905 | 3905 | 3885 | 459 |
| 540 | 20230925 | 094800 | 785082440 | 3905 | 3890 | 3905 | 3870 | 1671 |
| 541 | 20230925 | 094700 | 778574825 | 3885 | 3870 | 3885 | 3865 | 370 |
| 542 | 20230925 | 094600 | 777143030 | 3890 | 3900 | 3900 | 3865 | 1097 |
| 543 | 20230925 | 094500 | 772884845 | 3895 | 3900 | 3900 | 3895 | 422 |
| 544 | 20230925 | 094400 | 771239820 | 3905 | 3900 | 3920 | 3900 | 7775 |
| 545 | 20230925 | 094300 | 740887090 | 3900 | 3895 | 3900 | 3880 | 1562 |
| 546 | 20230925 | 094200 | 734801830 | 3895 | 3890 | 3895 | 3890 | 2260 |
| 547 | 20230925 | 094100 | 726010040 | 3865 | 3865 | 3870 | 3865 | 5743 |
| 548 | 20230925 | 094000 | 703812700 | 3865 | 3895 | 3895 | 3865 | 3138 |
| 549 | 20230925 | 093900 | 691647165 | 3895 | 3880 | 3895 | 3870 | 2726 |
| 550 | 20230925 | 093800 | 681063310 | 3890 | 3880 | 3890 | 3880 | 2642 |
| 551 | 20230925 | 093700 | 670803220 | 3870 | 3870 | 3880 | 3850 | 14939 |
| 552 | 20230925 | 093600 | 613109205 | 3870 | 3885 | 3900 | 3855 | 17446 |
| 553 | 20230925 | 093500 | 545644855 | 3885 | 3885 | 3905 | 3875 | 1373 |
| 554 | 20230925 | 093400 | 540314640 | 3885 | 3900 | 3900 | 3885 | 2154 |
| 555 | 20230925 | 093300 | 531931795 | 3905 | 3900 | 3905 | 3875 | 8576 |
| 556 | 20230925 | 093200 | 498660425 | 3905 | 3910 | 3910 | 3900 | 844 |
| 557 | 20230925 | 093100 | 495364060 | 3905 | 3920 | 3920 | 3905 | 1123 |
| 558 | 20230925 | 093000 | 490974430 | 3915 | 3915 | 3920 | 3915 | 301 |
| 559 | 20230925 | 092900 | 489795800 | 3910 | 3900 | 3910 | 3880 | 674 |
| 560 | 20230925 | 092800 | 487173675 | 3905 | 3925 | 3925 | 3905 | 1492 |
| 561 | 20230925 | 092700 | 481340545 | 3920 | 3930 | 3935 | 3920 | 463 |
| 562 | 20230925 | 092600 | 479521685 | 3925 | 3925 | 3935 | 3925 | 1027 |
| 563 | 20230925 | 092500 | 475489940 | 3925 | 3905 | 3925 | 3905 | 6532 |
| 564 | 20230925 | 092400 | 449938900 | 3905 | 3910 | 3910 | 3900 | 2795 |
| 565 | 20230925 | 092300 | 439029420 | 3910 | 3905 | 3910 | 3905 | 236 |
| 566 | 20230925 | 092200 | 438106910 | 3910 | 3905 | 3910 | 3905 | 2007 |
| 567 | 20230925 | 092100 | 430268300 | 3905 | 3895 | 3905 | 3885 | 3687 |
| 568 | 20230925 | 092000 | 415926495 | 3900 | 3915 | 3915 | 3900 | 929 |
| 569 | 20230925 | 091900 | 412299010 | 3915 | 3935 | 3935 | 3915 | 1149 |
| 570 | 20230925 | 091800 | 407792230 | 3935 | 3925 | 3940 | 3920 | 620 |
| 571 | 20230925 | 091700 | 405356100 | 3920 | 3915 | 3930 | 3915 | 455 |
| 572 | 20230925 | 091600 | 403571850 | 3915 | 3890 | 3915 | 3890 | 1420 |
| 573 | 20230925 | 091500 | 398024495 | 3905 | 3875 | 3905 | 3855 | 8552 |
| 574 | 20230925 | 091400 | 364901560 | 3875 | 3870 | 3885 | 3855 | 10448 |
| 575 | 20230925 | 091300 | 324460935 | 3875 | 3900 | 3905 | 3875 | 8453 |
| 576 | 20230925 | 091200 | 291649270 | 3900 | 3920 | 3920 | 3900 | 5860 |
| 577 | 20230925 | 091100 | 268759190 | 3930 | 3915 | 3930 | 3910 | 1725 |
| 578 | 20230925 | 091000 | 262005475 | 3930 | 3930 | 3930 | 3915 | 4639 |
| 579 | 20230925 | 090900 | 243834035 | 3930 | 3910 | 3930 | 3910 | 2269 |
| 580 | 20230925 | 090800 | 234938375 | 3915 | 3940 | 3940 | 3900 | 11965 |
| 581 | 20230925 | 090700 | 188161750 | 3935 | 3940 | 3950 | 3935 | 5607 |
| 582 | 20230925 | 090600 | 166051465 | 3950 | 3955 | 3955 | 3940 | 3856 |
| 583 | 20230925 | 090500 | 150812825 | 3955 | 3950 | 3970 | 3945 | 11204 |
| 584 | 20230925 | 090400 | 106508405 | 3950 | 3940 | 3950 | 3940 | 2788 |
| 585 | 20230925 | 090300 | 95505925 | 3940 | 3940 | 3940 | 3925 | 1455 |
| 586 | 20230925 | 090200 | 89786700 | 3940 | 3925 | 3940 | 3925 | 9062 |
| 587 | 20230925 | 090100 | 54213675 | 3925 | 3940 | 3940 | 3925 | 1011 |
| 588 | 20230925 | 090000 | 50240475 | 3945 | 3905 | 3945 | 3905 | 12859 |