29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 12337 |
| 3 | 20230926 | 184500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20230926 | 184400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20230926 | 184300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20230926 | 184200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20230926 | 184100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20230926 | 184000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20230926 | 183900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20230926 | 183800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20230926 | 183700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20230926 | 183600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20230926 | 183500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20230926 | 183400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20230926 | 183300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20230926 | 183200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20230926 | 183100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20230926 | 183000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20230926 | 182900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20230926 | 182800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20230926 | 182700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20230926 | 182600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20230926 | 182500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20230926 | 182400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20230926 | 182300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20230926 | 182200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20230926 | 182100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20230926 | 182000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20230926 | 181900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20230926 | 181800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20230926 | 181700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20230926 | 181600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 12337 |
| 33 | 20230926 | 181500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20230926 | 181400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20230926 | 181300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20230926 | 181200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20230926 | 181100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20230926 | 181000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20230926 | 180900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20230926 | 180800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20230926 | 180700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20230926 | 180600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20230926 | 180500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20230926 | 180400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20230926 | 180300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20230926 | 180200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20230926 | 180100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20230926 | 180000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20230926 | 175900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20230926 | 175800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20230926 | 175700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20230926 | 175600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20230926 | 175500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20230926 | 175400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20230926 | 175300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20230926 | 175200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20230926 | 175100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20230926 | 175000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20230926 | 174900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20230926 | 174800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20230926 | 174700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20230926 | 174600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 12337 |
| 63 | 20230926 | 174500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20230926 | 174400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20230926 | 174300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20230926 | 174200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20230926 | 174100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20230926 | 174000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20230926 | 173900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20230926 | 173800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20230926 | 173700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20230926 | 173600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20230926 | 173500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20230926 | 173400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20230926 | 173300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20230926 | 173200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20230926 | 173100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20230926 | 173000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20230926 | 172900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20230926 | 172800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20230926 | 172700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20230926 | 172600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20230926 | 172500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20230926 | 172400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20230926 | 172300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20230926 | 172200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20230926 | 172100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20230926 | 172000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20230926 | 171900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20230926 | 171800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20230926 | 171700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20230926 | 171600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 12337 |
| 93 | 20230926 | 171500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20230926 | 171400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20230926 | 171300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20230926 | 171200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20230926 | 171100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20230926 | 171000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20230926 | 170900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20230926 | 170800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20230926 | 170700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20230926 | 170600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20230926 | 170500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20230926 | 170400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20230926 | 170300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20230926 | 170200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20230926 | 170100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20230926 | 170000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20230926 | 165900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20230926 | 165800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20230926 | 165700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20230926 | 165600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20230926 | 165500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20230926 | 165400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20230926 | 165300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20230926 | 165200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20230926 | 165100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20230926 | 165000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20230926 | 164900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20230926 | 164800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20230926 | 164700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20230926 | 164600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 12337 |
| 123 | 20230926 | 164500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20230926 | 164400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20230926 | 164300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20230926 | 164200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20230926 | 164100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20230926 | 164000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20230926 | 163900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20230926 | 163800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20230926 | 163700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20230926 | 163600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20230926 | 163500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20230926 | 163400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20230926 | 163300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20230926 | 163200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20230926 | 163100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20230926 | 163000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20230926 | 162900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20230926 | 162800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20230926 | 162700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20230926 | 162600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20230926 | 162500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20230926 | 162400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20230926 | 162300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20230926 | 162200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20230926 | 162100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20230926 | 162000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20230926 | 161900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20230926 | 161800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20230926 | 161700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20230926 | 161600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 12337 |
| 153 | 20230926 | 161500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20230926 | 161400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20230926 | 161300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20230926 | 161200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20230926 | 161100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20230926 | 161000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20230926 | 160900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20230926 | 160800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20230926 | 160700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20230926 | 160600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20230926 | 160500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20230926 | 160400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20230926 | 160300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20230926 | 160200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20230926 | 160100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20230926 | 160000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20230926 | 155900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20230926 | 155800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20230926 | 155700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20230926 | 155600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20230926 | 155500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20230926 | 155400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20230926 | 155300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20230926 | 155200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20230926 | 155100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20230926 | 155000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20230926 | 154900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20230926 | 154800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20230926 | 154700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20230926 | 154600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 12337 |
| 183 | 20230926 | 154500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20230926 | 154400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20230926 | 154300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20230926 | 154200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20230926 | 154100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20230926 | 154000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20230926 | 153900 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20230926 | 153800 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20230926 | 153700 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20230926 | 153600 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20230926 | 153500 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20230926 | 153400 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20230926 | 153300 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20230926 | 153200 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20230926 | 153100 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20230926 | 153000 | 2868073695 | 3860 | 3860 | 3860 | 3860 | 12337 |
| 199 | 20230926 | 152900 | 2820452875 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20230926 | 152800 | 2820452875 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20230926 | 152700 | 2820452875 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20230926 | 152600 | 2820452875 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20230926 | 152500 | 2820452875 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20230926 | 152400 | 2820452875 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20230926 | 152300 | 2820452875 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20230926 | 152200 | 2820452875 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20230926 | 152100 | 2820452875 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20230926 | 152000 | 2820452875 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20230926 | 151900 | 2820452875 | 3865 | 3860 | 3865 | 3855 | 1744 |
| 210 | 20230926 | 151800 | 2813716510 | 3855 | 3865 | 3865 | 3850 | 10289 |
| 211 | 20230926 | 151700 | 2774074525 | 3860 | 3865 | 3865 | 3855 | 4477 |
| 212 | 20230926 | 151600 | 2756803925 | 3865 | 3870 | 3870 | 3865 | 940 |
| 213 | 20230926 | 151500 | 2753167100 | 3870 | 3880 | 3880 | 3870 | 717 |
| 214 | 20230926 | 151400 | 2750385735 | 3880 | 3875 | 3880 | 3870 | 1018 |
| 215 | 20230926 | 151300 | 2746440210 | 3875 | 3880 | 3880 | 3875 | 988 |
| 216 | 20230926 | 151200 | 2742608225 | 3870 | 3880 | 3885 | 3870 | 1325 |
| 217 | 20230926 | 151100 | 2737468085 | 3885 | 3885 | 3885 | 3880 | 1294 |
| 218 | 20230926 | 151000 | 2732443540 | 3890 | 3890 | 3890 | 3885 | 1143 |
| 219 | 20230926 | 150900 | 2727998820 | 3890 | 3890 | 3890 | 3885 | 987 |
| 220 | 20230926 | 150800 | 2724159490 | 3890 | 3890 | 3890 | 3885 | 1353 |
| 221 | 20230926 | 150700 | 2718898125 | 3890 | 3885 | 3890 | 3875 | 1280 |
| 222 | 20230926 | 150600 | 2713927830 | 3885 | 3885 | 3885 | 3885 | 1083 |
| 223 | 20230926 | 150500 | 2709720375 | 3885 | 3885 | 3885 | 3880 | 1620 |
| 224 | 20230926 | 150400 | 2703428325 | 3880 | 3880 | 3880 | 3875 | 1054 |
| 225 | 20230926 | 150300 | 2699338905 | 3880 | 3880 | 3880 | 3875 | 975 |
| 226 | 20230926 | 150200 | 2695556005 | 3860 | 3885 | 3885 | 3860 | 3458 |
| 227 | 20230926 | 150100 | 2682175865 | 3880 | 3875 | 3880 | 3875 | 838 |
| 228 | 20230926 | 150000 | 2678924560 | 3880 | 3880 | 3885 | 3880 | 1597 |
| 229 | 20230926 | 145900 | 2672726810 | 3885 | 3885 | 3885 | 3880 | 1309 |
| 230 | 20230926 | 145800 | 2667641695 | 3865 | 3885 | 3885 | 3865 | 643 |
| 231 | 20230926 | 145700 | 2665143905 | 3885 | 3885 | 3890 | 3865 | 1376 |
| 232 | 20230926 | 145600 | 2659796535 | 3885 | 3880 | 3885 | 3880 | 1290 |
| 233 | 20230926 | 145500 | 2654785095 | 3885 | 3880 | 3885 | 3875 | 1412 |
| 234 | 20230926 | 145400 | 2649303775 | 3875 | 3880 | 3885 | 3875 | 1336 |
| 235 | 20230926 | 145300 | 2644120075 | 3880 | 3875 | 3880 | 3870 | 1088 |
| 236 | 20230926 | 145200 | 2639901575 | 3870 | 3865 | 3875 | 3855 | 3614 |
| 237 | 20230926 | 145100 | 2625941675 | 3875 | 3880 | 3880 | 3860 | 1769 |
| 238 | 20230926 | 145000 | 2619091720 | 3880 | 3880 | 3885 | 3880 | 1215 |
| 239 | 20230926 | 144900 | 2614373325 | 3875 | 3880 | 3885 | 3875 | 960 |
| 240 | 20230926 | 144800 | 2610645170 | 3885 | 3875 | 3885 | 3865 | 1196 |
| 241 | 20230926 | 144700 | 2606002840 | 3865 | 3885 | 3885 | 3865 | 605 |
| 242 | 20230926 | 144600 | 2603662000 | 3880 | 3865 | 3885 | 3865 | 230 |
| 243 | 20230926 | 144500 | 2602769575 | 3870 | 3865 | 3885 | 3865 | 762 |
| 244 | 20230926 | 144400 | 2599815865 | 3870 | 3870 | 3870 | 3870 | 3011 |
| 245 | 20230926 | 144300 | 2588163295 | 3870 | 3875 | 3875 | 3865 | 2275 |
| 246 | 20230926 | 144200 | 2579358595 | 3885 | 3885 | 3890 | 3880 | 729 |
| 247 | 20230926 | 144100 | 2576525195 | 3885 | 3885 | 3885 | 3880 | 325 |
| 248 | 20230926 | 144000 | 2575262670 | 3890 | 3875 | 3895 | 3875 | 39 |
| 249 | 20230926 | 143900 | 2575111220 | 3895 | 3885 | 3895 | 3885 | 2484 |
| 250 | 20230926 | 143800 | 2565447140 | 3885 | 3885 | 3885 | 3875 | 1283 |
| 251 | 20230926 | 143700 | 2560462885 | 3885 | 3880 | 3885 | 3855 | 292 |
| 252 | 20230926 | 143600 | 2559330365 | 3880 | 3875 | 3880 | 3855 | 444 |
| 253 | 20230926 | 143500 | 2557608205 | 3875 | 3875 | 3875 | 3875 | 170 |
| 254 | 20230926 | 143400 | 2556949455 | 3875 | 3880 | 3880 | 3875 | 105 |
| 255 | 20230926 | 143300 | 2556542060 | 3845 | 3890 | 3890 | 3845 | 349 |
| 256 | 20230926 | 143200 | 2555186215 | 3835 | 3890 | 3890 | 3835 | 3717 |
| 257 | 20230926 | 143100 | 2540856325 | 3875 | 3890 | 3890 | 3870 | 310 |
| 258 | 20230926 | 143000 | 2539654755 | 3895 | 3890 | 3895 | 3865 | 771 |
| 259 | 20230926 | 142900 | 2536659230 | 3890 | 3875 | 3890 | 3875 | 418 |
| 260 | 20230926 | 142800 | 2535037540 | 3875 | 3890 | 3890 | 3875 | 115 |
| 261 | 20230926 | 142700 | 2534590490 | 3890 | 3885 | 3890 | 3875 | 232 |
| 262 | 20230926 | 142600 | 2533689000 | 3885 | 3875 | 3885 | 3875 | 274 |
| 263 | 20230926 | 142500 | 2532624770 | 3875 | 3880 | 3880 | 3865 | 556 |
| 264 | 20230926 | 142400 | 2530470635 | 3880 | 3855 | 3885 | 3855 | 219 |
| 265 | 20230926 | 142300 | 2529621295 | 3880 | 3855 | 3880 | 3855 | 1281 |
| 266 | 20230926 | 142200 | 2524654225 | 3855 | 3855 | 3875 | 3855 | 168 |
| 267 | 20230926 | 142100 | 2524006185 | 3855 | 3865 | 3880 | 3855 | 266 |
| 268 | 20230926 | 142000 | 2522975895 | 3865 | 3870 | 3875 | 3855 | 240 |
| 269 | 20230926 | 141900 | 2522046575 | 3885 | 3865 | 3885 | 3855 | 668 |
| 270 | 20230926 | 141800 | 2519462375 | 3865 | 3865 | 3865 | 3865 | 171 |
| 271 | 20230926 | 141700 | 2518801460 | 3845 | 3865 | 3865 | 3845 | 284 |
| 272 | 20230926 | 141600 | 2517704200 | 3865 | 3865 | 3865 | 3840 | 195 |
| 273 | 20230926 | 141500 | 2516951025 | 3865 | 3860 | 3865 | 3840 | 660 |
| 274 | 20230926 | 141400 | 2514403110 | 3860 | 3835 | 3860 | 3835 | 184 |
| 275 | 20230926 | 141300 | 2513693370 | 3860 | 3855 | 3860 | 3855 | 586 |
| 276 | 20230926 | 141200 | 2511432170 | 3830 | 3830 | 3855 | 3830 | 2398 |
| 277 | 20230926 | 141100 | 2502244105 | 3830 | 3830 | 3830 | 3825 | 453 |
| 278 | 20230926 | 141000 | 2500509215 | 3850 | 3855 | 3855 | 3825 | 7295 |
| 279 | 20230926 | 140900 | 2472593025 | 3830 | 3855 | 3860 | 3825 | 5095 |
| 280 | 20230926 | 140800 | 2453071035 | 3825 | 3830 | 3860 | 3820 | 23465 |
| 281 | 20230926 | 140700 | 2363241770 | 3830 | 3835 | 3860 | 3830 | 13213 |
| 282 | 20230926 | 140600 | 2312611595 | 3835 | 3840 | 3855 | 3835 | 6593 |
| 283 | 20230926 | 140500 | 2287315155 | 3840 | 3860 | 3860 | 3835 | 5996 |
| 284 | 20230926 | 140400 | 2264297670 | 3840 | 3850 | 3860 | 3840 | 7497 |
| 285 | 20230926 | 140300 | 2235450275 | 3870 | 3860 | 3870 | 3855 | 9300 |
| 286 | 20230926 | 140200 | 2199559770 | 3860 | 3855 | 3860 | 3850 | 6332 |
| 287 | 20230926 | 140100 | 2175170840 | 3855 | 3855 | 3860 | 3855 | 675 |
| 288 | 20230926 | 140000 | 2172565805 | 3860 | 3860 | 3860 | 3855 | 1036 |
| 289 | 20230926 | 135900 | 2168567695 | 3860 | 3875 | 3875 | 3860 | 357 |
| 290 | 20230926 | 135800 | 2167188335 | 3870 | 3870 | 3870 | 3860 | 384 |
| 291 | 20230926 | 135700 | 2165702505 | 3860 | 3860 | 3860 | 3855 | 277 |
| 292 | 20230926 | 135600 | 2164633420 | 3855 | 3875 | 3875 | 3855 | 6112 |
| 293 | 20230926 | 135500 | 2141070800 | 3875 | 3875 | 3875 | 3860 | 263 |
| 294 | 20230926 | 135400 | 2140051975 | 3875 | 3875 | 3875 | 3860 | 342 |
| 295 | 20230926 | 135300 | 2138727040 | 3865 | 3875 | 3875 | 3865 | 465 |
| 296 | 20230926 | 135200 | 2136927415 | 3875 | 3865 | 3875 | 3865 | 520 |
| 297 | 20230926 | 135100 | 2134917455 | 3870 | 3870 | 3880 | 3870 | 2318 |
| 298 | 20230926 | 135000 | 2125944250 | 3870 | 3870 | 3870 | 3870 | 117 |
| 299 | 20230926 | 134900 | 2125491460 | 3870 | 3870 | 3870 | 3865 | 112 |
| 300 | 20230926 | 134800 | 2125058120 | 3870 | 3870 | 3870 | 3865 | 316 |
| 301 | 20230926 | 134700 | 2123835800 | 3870 | 3850 | 3870 | 3850 | 1037 |
| 302 | 20230926 | 134600 | 2119835910 | 3880 | 3880 | 3880 | 3880 | 84 |
| 303 | 20230926 | 134500 | 2119509990 | 3850 | 3880 | 3880 | 3850 | 349 |
| 304 | 20230926 | 134400 | 2118156470 | 3855 | 3875 | 3880 | 3855 | 3252 |
| 305 | 20230926 | 134300 | 2105608320 | 3875 | 3870 | 3875 | 3870 | 48 |
| 306 | 20230926 | 134200 | 2105422420 | 3880 | 3880 | 3880 | 3870 | 620 |
| 307 | 20230926 | 134100 | 2103018820 | 3880 | 3880 | 3880 | 3880 | 159 |
| 308 | 20230926 | 134000 | 2102401900 | 3870 | 3870 | 3880 | 3860 | 4220 |
| 309 | 20230926 | 133900 | 2086109205 | 3880 | 3885 | 3885 | 3880 | 315 |
| 310 | 20230926 | 133800 | 2084886195 | 3885 | 3880 | 3885 | 3860 | 5031 |
| 311 | 20230926 | 133700 | 2065453435 | 3870 | 3885 | 3885 | 3870 | 185 |
| 312 | 20230926 | 133600 | 2064735085 | 3885 | 3875 | 3885 | 3875 | 262 |
| 313 | 20230926 | 133500 | 2063717910 | 3880 | 3880 | 3880 | 3875 | 409 |
| 314 | 20230926 | 133400 | 2062132240 | 3880 | 3880 | 3880 | 3875 | 564 |
| 315 | 20230926 | 133300 | 2059944020 | 3870 | 3875 | 3885 | 3870 | 385 |
| 316 | 20230926 | 133200 | 2058452165 | 3870 | 3870 | 3870 | 3865 | 357 |
| 317 | 20230926 | 133100 | 2057071610 | 3870 | 3860 | 3870 | 3860 | 1994 |
| 318 | 20230926 | 133000 | 2049358410 | 3865 | 3865 | 3865 | 3865 | 1192 |
| 319 | 20230926 | 132900 | 2044751330 | 3860 | 3865 | 3865 | 3860 | 448 |
| 320 | 20230926 | 132800 | 2043020125 | 3850 | 3865 | 3865 | 3850 | 435 |
| 321 | 20230926 | 132700 | 2041342990 | 3865 | 3855 | 3865 | 3850 | 5529 |
| 322 | 20230926 | 132600 | 2020045310 | 3865 | 3860 | 3865 | 3855 | 662 |
| 323 | 20230926 | 132500 | 2017490995 | 3860 | 3865 | 3865 | 3855 | 3257 |
| 324 | 20230926 | 132400 | 2004926170 | 3850 | 3850 | 3865 | 3850 | 3652 |
| 325 | 20230926 | 132300 | 1990842315 | 3860 | 3865 | 3865 | 3850 | 3008 |
| 326 | 20230926 | 132200 | 1979252865 | 3860 | 3850 | 3860 | 3850 | 191 |
| 327 | 20230926 | 132100 | 1978515695 | 3865 | 3860 | 3865 | 3845 | 18968 |
| 328 | 20230926 | 132000 | 1905438700 | 3860 | 3865 | 3870 | 3860 | 7501 |
| 329 | 20230926 | 131900 | 1876468290 | 3860 | 3865 | 3870 | 3860 | 6007 |
| 330 | 20230926 | 131800 | 1853252315 | 3865 | 3875 | 3885 | 3865 | 13311 |
| 331 | 20230926 | 131700 | 1801728185 | 3875 | 3880 | 3880 | 3875 | 928 |
| 332 | 20230926 | 131600 | 1798132005 | 3880 | 3880 | 3880 | 3875 | 264 |
| 333 | 20230926 | 131500 | 1797107785 | 3875 | 3875 | 3885 | 3875 | 533 |
| 334 | 20230926 | 131400 | 1795040680 | 3880 | 3880 | 3880 | 3880 | 192 |
| 335 | 20230926 | 131300 | 1794295720 | 3880 | 3880 | 3880 | 3870 | 9940 |
| 336 | 20230926 | 131200 | 1755772020 | 3880 | 3880 | 3895 | 3880 | 464 |
| 337 | 20230926 | 131100 | 1753966195 | 3880 | 3880 | 3880 | 3880 | 20 |
| 338 | 20230926 | 131000 | 1753888595 | 3895 | 3895 | 3895 | 3880 | 272 |
| 339 | 20230926 | 130900 | 1752829455 | 3895 | 3895 | 3895 | 3895 | 322 |
| 340 | 20230926 | 130800 | 1751575265 | 3880 | 3885 | 3885 | 3880 | 1218 |
| 341 | 20230926 | 130700 | 1746849290 | 3900 | 3890 | 3900 | 3880 | 853 |
| 342 | 20230926 | 130600 | 1743535110 | 3890 | 3885 | 3890 | 3880 | 350 |
| 343 | 20230926 | 130500 | 1742174470 | 3885 | 3900 | 3900 | 3885 | 1099 |
| 344 | 20230926 | 130400 | 1737901235 | 3890 | 3890 | 3890 | 3890 | 20 |
| 345 | 20230926 | 130300 | 1737823435 | 3905 | 3895 | 3905 | 3895 | 464 |
| 346 | 20230926 | 130200 | 1736015320 | 3885 | 3895 | 3895 | 3885 | 180 |
| 347 | 20230926 | 130100 | 1735314420 | 3885 | 3895 | 3895 | 3885 | 1270 |
| 348 | 20230926 | 130000 | 1730376335 | 3895 | 3905 | 3905 | 3895 | 192 |
| 349 | 20230926 | 125900 | 1729626775 | 3905 | 3895 | 3905 | 3895 | 365 |
| 350 | 20230926 | 125800 | 1728204025 | 3905 | 3900 | 3905 | 3900 | 2568 |
| 351 | 20230926 | 125700 | 1718188785 | 3900 | 3900 | 3905 | 3900 | 267 |
| 352 | 20230926 | 125600 | 1717146260 | 3900 | 3905 | 3905 | 3900 | 127 |
| 353 | 20230926 | 125500 | 1716650915 | 3905 | 3905 | 3905 | 3900 | 111 |
| 354 | 20230926 | 125400 | 1716217560 | 3905 | 3905 | 3905 | 3890 | 268 |
| 355 | 20230926 | 125300 | 1715171320 | 3905 | 3895 | 3905 | 3885 | 469 |
| 356 | 20230926 | 125200 | 1713345465 | 3900 | 3900 | 3900 | 3900 | 306 |
| 357 | 20230926 | 125100 | 1712152065 | 3890 | 3895 | 3900 | 3890 | 192 |
| 358 | 20230926 | 125000 | 1711404200 | 3895 | 3895 | 3895 | 3890 | 632 |
| 359 | 20230926 | 124900 | 1708945160 | 3895 | 3890 | 3895 | 3890 | 378 |
| 360 | 20230926 | 124800 | 1707474700 | 3895 | 3895 | 3895 | 3890 | 384 |
| 361 | 20230926 | 124700 | 1705979120 | 3895 | 3895 | 3895 | 3890 | 309 |
| 362 | 20230926 | 124600 | 1704775765 | 3895 | 3895 | 3900 | 3895 | 993 |
| 363 | 20230926 | 124500 | 1700903930 | 3900 | 3895 | 3900 | 3890 | 294 |
| 364 | 20230926 | 124400 | 1699758275 | 3895 | 3895 | 3895 | 3890 | 335 |
| 365 | 20230926 | 124300 | 1698453750 | 3885 | 3900 | 3900 | 3885 | 181 |
| 366 | 20230926 | 124200 | 1697748150 | 3900 | 3895 | 3900 | 3890 | 355 |
| 367 | 20230926 | 124100 | 1696365940 | 3890 | 3880 | 3895 | 3880 | 748 |
| 368 | 20230926 | 124000 | 1693461345 | 3880 | 3885 | 3885 | 3880 | 1217 |
| 369 | 20230926 | 123900 | 1688738925 | 3885 | 3890 | 3900 | 3885 | 275 |
| 370 | 20230926 | 123800 | 1687666940 | 3890 | 3890 | 3890 | 3890 | 18 |
| 371 | 20230926 | 123700 | 1687596920 | 3895 | 3885 | 3895 | 3885 | 520 |
| 372 | 20230926 | 123600 | 1685574130 | 3885 | 3890 | 3890 | 3885 | 226 |
| 373 | 20230926 | 123500 | 1684695090 | 3890 | 3895 | 3895 | 3890 | 112 |
| 374 | 20230926 | 123400 | 1684258950 | 3895 | 3890 | 3895 | 3890 | 28 |
| 375 | 20230926 | 123300 | 1684149990 | 3900 | 3890 | 3900 | 3890 | 361 |
| 376 | 20230926 | 123200 | 1682742340 | 3890 | 3900 | 3900 | 3890 | 45 |
| 377 | 20230926 | 123100 | 1682566990 | 3900 | 3920 | 3920 | 3870 | 27494 |
| 378 | 20230926 | 123000 | 1575913870 | 3900 | 3920 | 3920 | 3900 | 276 |
| 379 | 20230926 | 122900 | 1574832350 | 3920 | 3915 | 3920 | 3895 | 655 |
| 380 | 20230926 | 122800 | 1572277180 | 3915 | 3915 | 3915 | 3890 | 409 |
| 381 | 20230926 | 122700 | 1570683010 | 3920 | 3910 | 3920 | 3910 | 193 |
| 382 | 20230926 | 122600 | 1569926650 | 3920 | 3920 | 3920 | 3920 | 92 |
| 383 | 20230926 | 122500 | 1569566010 | 3910 | 3920 | 3920 | 3910 | 117 |
| 384 | 20230926 | 122400 | 1569107570 | 3920 | 3920 | 3920 | 3910 | 603 |
| 385 | 20230926 | 122300 | 1566744725 | 3920 | 3910 | 3920 | 3910 | 28 |
| 386 | 20230926 | 122200 | 1566635165 | 3920 | 3910 | 3920 | 3910 | 104 |
| 387 | 20230926 | 122100 | 1566227685 | 3920 | 3915 | 3920 | 3915 | 204 |
| 388 | 20230926 | 122000 | 1565428020 | 3915 | 3925 | 3925 | 3915 | 160 |
| 389 | 20230926 | 121900 | 1564800190 | 3925 | 3920 | 3925 | 3920 | 82 |
| 390 | 20230926 | 121800 | 1564478710 | 3920 | 3920 | 3920 | 3915 | 261 |
| 391 | 20230926 | 121700 | 1563455690 | 3915 | 3920 | 3920 | 3915 | 112 |
| 392 | 20230926 | 121600 | 1563016750 | 3920 | 3915 | 3920 | 3915 | 58 |
| 393 | 20230926 | 121500 | 1562789490 | 3920 | 3910 | 3920 | 3910 | 249 |
| 394 | 20230926 | 121400 | 1561813705 | 3910 | 3915 | 3915 | 3910 | 109 |
| 395 | 20230926 | 121300 | 1561386975 | 3920 | 3915 | 3920 | 3890 | 162 |
| 396 | 20230926 | 121200 | 1560753205 | 3920 | 3915 | 3920 | 3890 | 193 |
| 397 | 20230926 | 121100 | 1559997250 | 3890 | 3900 | 3915 | 3890 | 6221 |
| 398 | 20230926 | 121000 | 1535787245 | 3905 | 3925 | 3925 | 3900 | 2857 |
| 399 | 20230926 | 120900 | 1524633715 | 3925 | 3925 | 3925 | 3910 | 283 |
| 400 | 20230926 | 120800 | 1523523240 | 3925 | 3910 | 3925 | 3910 | 24 |
| 401 | 20230926 | 120700 | 1523429340 | 3925 | 3925 | 3925 | 3910 | 352 |
| 402 | 20230926 | 120600 | 1522048040 | 3930 | 3925 | 3930 | 3910 | 424 |
| 403 | 20230926 | 120500 | 1520386475 | 3925 | 3925 | 3925 | 3925 | 91 |
| 404 | 20230926 | 120400 | 1520029300 | 3915 | 3930 | 3930 | 3915 | 401 |
| 405 | 20230926 | 120300 | 1518456560 | 3920 | 3930 | 3930 | 3920 | 203 |
| 406 | 20230926 | 120200 | 1517659060 | 3920 | 3925 | 3930 | 3920 | 174 |
| 407 | 20230926 | 120100 | 1516976050 | 3920 | 3920 | 3925 | 3920 | 79 |
| 408 | 20230926 | 120000 | 1516666245 | 3925 | 3915 | 3925 | 3915 | 1975 |
| 409 | 20230926 | 115900 | 1508921585 | 3920 | 3915 | 3920 | 3915 | 72 |
| 410 | 20230926 | 115800 | 1508639595 | 3920 | 3920 | 3920 | 3915 | 195 |
| 411 | 20230926 | 115700 | 1507875295 | 3920 | 3920 | 3920 | 3915 | 221 |
| 412 | 20230926 | 115600 | 1507009075 | 3915 | 3915 | 3915 | 3905 | 2889 |
| 413 | 20230926 | 115500 | 1495698845 | 3915 | 3910 | 3915 | 3910 | 91 |
| 414 | 20230926 | 115400 | 1495342680 | 3910 | 3910 | 3915 | 3910 | 217 |
| 415 | 20230926 | 115300 | 1494493250 | 3905 | 3910 | 3910 | 3905 | 56 |
| 416 | 20230926 | 115200 | 1494274390 | 3915 | 3910 | 3915 | 3910 | 155 |
| 417 | 20230926 | 115100 | 1493667670 | 3915 | 3905 | 3915 | 3905 | 195 |
| 418 | 20230926 | 115000 | 1492904510 | 3890 | 3915 | 3915 | 3890 | 71 |
| 419 | 20230926 | 114900 | 1492627830 | 3915 | 3915 | 3915 | 3915 | 369 |
| 420 | 20230926 | 114800 | 1491183195 | 3890 | 3915 | 3915 | 3890 | 221 |
| 421 | 20230926 | 114700 | 1490318480 | 3890 | 3910 | 3910 | 3890 | 162 |
| 422 | 20230926 | 114600 | 1489686580 | 3915 | 3895 | 3915 | 3895 | 144 |
| 423 | 20230926 | 114500 | 1489123250 | 3915 | 3900 | 3915 | 3895 | 2088 |
| 424 | 20230926 | 114400 | 1480979000 | 3900 | 3910 | 3910 | 3900 | 665 |
| 425 | 20230926 | 114300 | 1478381790 | 3915 | 3910 | 3915 | 3910 | 100 |
| 426 | 20230926 | 114200 | 1477990370 | 3905 | 3915 | 3915 | 3905 | 317 |
| 427 | 20230926 | 114100 | 1476749945 | 3910 | 3910 | 3915 | 3905 | 82 |
| 428 | 20230926 | 114000 | 1476429385 | 3915 | 3915 | 3915 | 3905 | 58 |
| 429 | 20230926 | 113900 | 1476202515 | 3915 | 3915 | 3915 | 3895 | 240 |
| 430 | 20230926 | 113800 | 1475263375 | 3915 | 3915 | 3915 | 3915 | 215 |
| 431 | 20230926 | 113700 | 1474421650 | 3895 | 3895 | 3915 | 3895 | 1029 |
| 432 | 20230926 | 113600 | 1470413500 | 3895 | 3915 | 3915 | 3895 | 278 |
| 433 | 20230926 | 113500 | 1469325530 | 3905 | 3900 | 3910 | 3895 | 216 |
| 434 | 20230926 | 113400 | 1468482270 | 3900 | 3890 | 3900 | 3885 | 1170 |
| 435 | 20230926 | 113300 | 1463921615 | 3885 | 3890 | 3890 | 3885 | 2504 |
| 436 | 20230926 | 113200 | 1454191055 | 3885 | 3885 | 3890 | 3885 | 442 |
| 437 | 20230926 | 113100 | 1452473275 | 3885 | 3890 | 3890 | 3885 | 327 |
| 438 | 20230926 | 113000 | 1451201345 | 3890 | 3890 | 3890 | 3885 | 183 |
| 439 | 20230926 | 112900 | 1450489575 | 3885 | 3890 | 3890 | 3885 | 28 |
| 440 | 20230926 | 112800 | 1450380755 | 3890 | 3885 | 3890 | 3885 | 173 |
| 441 | 20230926 | 112700 | 1449707885 | 3890 | 3895 | 3895 | 3890 | 251 |
| 442 | 20230926 | 112600 | 1448731005 | 3890 | 3895 | 3895 | 3885 | 148 |
| 443 | 20230926 | 112500 | 1448155370 | 3895 | 3900 | 3900 | 3895 | 1099 |
| 444 | 20230926 | 112400 | 1443874310 | 3900 | 3900 | 3900 | 3895 | 311 |
| 445 | 20230926 | 112300 | 1442661560 | 3900 | 3895 | 3900 | 3895 | 307 |
| 446 | 20230926 | 112200 | 1441464895 | 3900 | 3900 | 3900 | 3900 | 36 |
| 447 | 20230926 | 112100 | 1441324495 | 3895 | 3900 | 3900 | 3895 | 371 |
| 448 | 20230926 | 112000 | 1439877695 | 3900 | 3905 | 3905 | 3900 | 996 |
| 449 | 20230926 | 111900 | 1435993135 | 3905 | 3900 | 3905 | 3900 | 104 |
| 450 | 20230926 | 111800 | 1435587115 | 3905 | 3900 | 3905 | 3890 | 294 |
| 451 | 20230926 | 111700 | 1434439900 | 3890 | 3895 | 3900 | 3890 | 1220 |
| 452 | 20230926 | 111600 | 1429692295 | 3890 | 3895 | 3895 | 3890 | 47 |
| 453 | 20230926 | 111500 | 1429509330 | 3895 | 3890 | 3895 | 3890 | 210 |
| 454 | 20230926 | 111400 | 1428691785 | 3885 | 3885 | 3885 | 3885 | 88 |
| 455 | 20230926 | 111300 | 1428349905 | 3890 | 3880 | 3900 | 3880 | 4016 |
| 456 | 20230926 | 111200 | 1412765575 | 3880 | 3880 | 3900 | 3880 | 377 |
| 457 | 20230926 | 111100 | 1411300110 | 3880 | 3895 | 3895 | 3880 | 2970 |
| 458 | 20230926 | 111000 | 1399776145 | 3890 | 3880 | 3895 | 3880 | 214 |
| 459 | 20230926 | 110900 | 1398944435 | 3880 | 3885 | 3895 | 3880 | 2501 |
| 460 | 20230926 | 110800 | 1389235775 | 3885 | 3880 | 3885 | 3880 | 417 |
| 461 | 20230926 | 110700 | 1387616465 | 3880 | 3880 | 3880 | 3880 | 300 |
| 462 | 20230926 | 110600 | 1386452465 | 3880 | 3875 | 3890 | 3875 | 471 |
| 463 | 20230926 | 110500 | 1384625100 | 3875 | 3890 | 3895 | 3875 | 25411 |
| 464 | 20230926 | 110400 | 1286033590 | 3890 | 3890 | 3900 | 3890 | 414 |
| 465 | 20230926 | 110300 | 1284422360 | 3895 | 3890 | 3900 | 3890 | 592 |
| 466 | 20230926 | 110200 | 1282117550 | 3895 | 3895 | 3900 | 3895 | 1141 |
| 467 | 20230926 | 110100 | 1277672895 | 3895 | 3895 | 3895 | 3895 | 1005 |
| 468 | 20230926 | 110000 | 1273758420 | 3900 | 3905 | 3915 | 3885 | 547 |
| 469 | 20230926 | 105900 | 1271627410 | 3900 | 3905 | 3910 | 3885 | 505 |
| 470 | 20230926 | 105800 | 1269661970 | 3885 | 3905 | 3920 | 3880 | 23695 |
| 471 | 20230926 | 105700 | 1177556770 | 3925 | 3925 | 3925 | 3920 | 213 |
| 472 | 20230926 | 105600 | 1176720750 | 3925 | 3925 | 3925 | 3925 | 15 |
| 473 | 20230926 | 105500 | 1176661875 | 3925 | 3925 | 3925 | 3900 | 2878 |
| 474 | 20230926 | 105400 | 1165432475 | 3930 | 3930 | 3930 | 3930 | 79 |
| 475 | 20230926 | 105300 | 1165122005 | 3930 | 3925 | 3930 | 3920 | 601 |
| 476 | 20230926 | 105200 | 1162761940 | 3930 | 3930 | 3930 | 3930 | 300 |
| 477 | 20230926 | 105100 | 1161582940 | 3930 | 3925 | 3930 | 3920 | 407 |
| 478 | 20230926 | 105000 | 1159984945 | 3930 | 3925 | 3935 | 3900 | 10111 |
| 479 | 20230926 | 104900 | 1120470460 | 3935 | 3930 | 3935 | 3925 | 272 |
| 480 | 20230926 | 104800 | 1119401145 | 3935 | 3935 | 3935 | 3935 | 650 |
| 481 | 20230926 | 104700 | 1116843395 | 3930 | 3930 | 3930 | 3920 | 1002 |
| 482 | 20230926 | 104600 | 1112915465 | 3920 | 3935 | 3935 | 3920 | 1087 |
| 483 | 20230926 | 104500 | 1108653100 | 3935 | 3935 | 3935 | 3935 | 389 |
| 484 | 20230926 | 104400 | 1107122385 | 3935 | 3930 | 3935 | 3930 | 607 |
| 485 | 20230926 | 104300 | 1104734350 | 3925 | 3930 | 3930 | 3925 | 868 |
| 486 | 20230926 | 104200 | 1101327275 | 3930 | 3930 | 3930 | 3930 | 163 |
| 487 | 20230926 | 104100 | 1100686685 | 3930 | 3925 | 3930 | 3925 | 180 |
| 488 | 20230926 | 104000 | 1099980145 | 3930 | 3935 | 3935 | 3930 | 193 |
| 489 | 20230926 | 103900 | 1099221195 | 3930 | 3935 | 3940 | 3930 | 221 |
| 490 | 20230926 | 103800 | 1098351910 | 3935 | 3935 | 3935 | 3935 | 131 |
| 491 | 20230926 | 103700 | 1097836425 | 3935 | 3935 | 3935 | 3935 | 128 |
| 492 | 20230926 | 103600 | 1097332745 | 3940 | 3935 | 3940 | 3935 | 164 |
| 493 | 20230926 | 103500 | 1096686590 | 3935 | 3945 | 3945 | 3935 | 385 |
| 494 | 20230926 | 103400 | 1095169300 | 3945 | 3945 | 3950 | 3945 | 289 |
| 495 | 20230926 | 103300 | 1094029145 | 3940 | 3940 | 3940 | 3940 | 850 |
| 496 | 20230926 | 103200 | 1090680145 | 3930 | 3925 | 3940 | 3920 | 22703 |
| 497 | 20230926 | 103100 | 1001374075 | 3925 | 3920 | 3925 | 3920 | 145 |
| 498 | 20230926 | 103000 | 1000805635 | 3925 | 3915 | 3925 | 3915 | 201 |
| 499 | 20230926 | 102900 | 1000017010 | 3915 | 3915 | 3915 | 3915 | 376 |
| 500 | 20230926 | 102800 | 998544970 | 3895 | 3915 | 3915 | 3895 | 2352 |
| 501 | 20230926 | 102700 | 989367430 | 3915 | 3915 | 3915 | 3915 | 184 |
| 502 | 20230926 | 102600 | 988647070 | 3915 | 3915 | 3915 | 3915 | 8 |
| 503 | 20230926 | 102500 | 988615750 | 3900 | 3890 | 3900 | 3890 | 427 |
| 504 | 20230926 | 102400 | 986953020 | 3900 | 3895 | 3900 | 3895 | 578 |
| 505 | 20230926 | 102300 | 984698825 | 3900 | 3890 | 3900 | 3890 | 91 |
| 506 | 20230926 | 102200 | 984343995 | 3895 | 3895 | 3895 | 3895 | 592 |
| 507 | 20230926 | 102100 | 982038155 | 3895 | 3895 | 3895 | 3895 | 111 |
| 508 | 20230926 | 102000 | 981605810 | 3895 | 3895 | 3895 | 3885 | 10702 |
| 509 | 20230926 | 101900 | 939993750 | 3895 | 3895 | 3895 | 3895 | 290 |
| 510 | 20230926 | 101800 | 938864200 | 3895 | 3895 | 3895 | 3890 | 1007 |
| 511 | 20230926 | 101700 | 934945480 | 3895 | 3895 | 3895 | 3895 | 116 |
| 512 | 20230926 | 101600 | 934493660 | 3895 | 3890 | 3895 | 3890 | 670 |
| 513 | 20230926 | 101500 | 931887345 | 3895 | 3895 | 3895 | 3895 | 8 |
| 514 | 20230926 | 101400 | 931856185 | 3900 | 3895 | 3900 | 3885 | 10095 |
| 515 | 20230926 | 101300 | 892630380 | 3900 | 3900 | 3900 | 3900 | 88 |
| 516 | 20230926 | 101200 | 892287180 | 3890 | 3900 | 3900 | 3890 | 144 |
| 517 | 20230926 | 101100 | 891725740 | 3900 | 3900 | 3900 | 3885 | 6407 |
| 518 | 20230926 | 101000 | 866812785 | 3900 | 3900 | 3900 | 3900 | 394 |
| 519 | 20230926 | 100900 | 865276185 | 3900 | 3915 | 3915 | 3900 | 14716 |
| 520 | 20230926 | 100800 | 807882285 | 3910 | 3905 | 3915 | 3905 | 4860 |
| 521 | 20230926 | 100700 | 788890430 | 3910 | 3915 | 3915 | 3905 | 311 |
| 522 | 20230926 | 100600 | 787675000 | 3915 | 3915 | 3915 | 3915 | 55 |
| 523 | 20230926 | 100500 | 787459675 | 3915 | 3910 | 3915 | 3900 | 5930 |
| 524 | 20230926 | 100400 | 764304210 | 3915 | 3910 | 3915 | 3905 | 1082 |
| 525 | 20230926 | 100300 | 760075530 | 3910 | 3910 | 3910 | 3910 | 2908 |
| 526 | 20230926 | 100200 | 748705250 | 3910 | 3915 | 3915 | 3910 | 68 |
| 527 | 20230926 | 100100 | 748439320 | 3925 | 3915 | 3925 | 3910 | 592 |
| 528 | 20230926 | 100000 | 746122460 | 3935 | 3935 | 3935 | 3935 | 67 |
| 529 | 20230926 | 095900 | 745858815 | 3935 | 3920 | 3935 | 3910 | 1715 |
| 530 | 20230926 | 095800 | 739142950 | 3910 | 3915 | 3930 | 3910 | 2485 |
| 531 | 20230926 | 095700 | 729420170 | 3930 | 3915 | 3930 | 3915 | 267 |
| 532 | 20230926 | 095600 | 728373905 | 3935 | 3935 | 3935 | 3935 | 1800 |
| 533 | 20230926 | 095500 | 721290905 | 3935 | 3925 | 3935 | 3925 | 434 |
| 534 | 20230926 | 095400 | 719585480 | 3925 | 3925 | 3940 | 3925 | 746 |
| 535 | 20230926 | 095300 | 716649465 | 3930 | 3930 | 3930 | 3930 | 101 |
| 536 | 20230926 | 095200 | 716252535 | 3930 | 3925 | 3930 | 3920 | 1862 |
| 537 | 20230926 | 095100 | 708950780 | 3930 | 3925 | 3930 | 3925 | 359 |
| 538 | 20230926 | 095000 | 707540910 | 3930 | 3940 | 3940 | 3930 | 414 |
| 539 | 20230926 | 094900 | 705913050 | 3945 | 3945 | 3945 | 3945 | 16 |
| 540 | 20230926 | 094800 | 705849930 | 3945 | 3945 | 3945 | 3925 | 386 |
| 541 | 20230926 | 094700 | 704327180 | 3935 | 3945 | 3945 | 3935 | 481 |
| 542 | 20230926 | 094600 | 702433995 | 3940 | 3940 | 3940 | 3940 | 84 |
| 543 | 20230926 | 094500 | 702103035 | 3940 | 3935 | 3950 | 3935 | 423 |
| 544 | 20230926 | 094400 | 700433945 | 3935 | 3925 | 3935 | 3920 | 2650 |
| 545 | 20230926 | 094300 | 690042235 | 3925 | 3925 | 3925 | 3905 | 113 |
| 546 | 20230926 | 094200 | 689598830 | 3900 | 3925 | 3925 | 3900 | 5346 |
| 547 | 20230926 | 094100 | 668735500 | 3910 | 3940 | 3940 | 3910 | 15006 |
| 548 | 20230926 | 094000 | 609839250 | 3940 | 3950 | 3950 | 3940 | 1364 |
| 549 | 20230926 | 093900 | 604456120 | 3955 | 3965 | 3965 | 3955 | 1338 |
| 550 | 20230926 | 093800 | 599160525 | 3965 | 3955 | 3970 | 3955 | 294 |
| 551 | 20230926 | 093700 | 597995830 | 3955 | 3970 | 3975 | 3955 | 238 |
| 552 | 20230926 | 093600 | 597051395 | 3965 | 3975 | 3980 | 3965 | 954 |
| 553 | 20230926 | 093500 | 593259260 | 3970 | 3965 | 3970 | 3960 | 695 |
| 554 | 20230926 | 093400 | 590500160 | 3965 | 3960 | 3970 | 3955 | 1095 |
| 555 | 20230926 | 093300 | 586159455 | 3965 | 3975 | 3990 | 3965 | 2151 |
| 556 | 20230926 | 093200 | 577600145 | 3995 | 3985 | 4000 | 3980 | 22201 |
| 557 | 20230926 | 093100 | 488826425 | 3985 | 3960 | 3985 | 3960 | 5449 |
| 558 | 20230926 | 093000 | 467177060 | 3960 | 3945 | 3960 | 3945 | 3772 |
| 559 | 20230926 | 092900 | 452278090 | 3945 | 3945 | 3945 | 3940 | 27 |
| 560 | 20230926 | 092800 | 452171595 | 3940 | 3935 | 3945 | 3930 | 1530 |
| 561 | 20230926 | 092700 | 446143835 | 3935 | 3950 | 3950 | 3935 | 11989 |
| 562 | 20230926 | 092600 | 398863040 | 3950 | 3960 | 3965 | 3950 | 4644 |
| 563 | 20230926 | 092500 | 380496565 | 3965 | 3965 | 3970 | 3965 | 829 |
| 564 | 20230926 | 092400 | 377209460 | 3970 | 3970 | 3970 | 3970 | 772 |
| 565 | 20230926 | 092300 | 374144620 | 3970 | 3970 | 3975 | 3970 | 1192 |
| 566 | 20230926 | 092200 | 369412035 | 3975 | 3965 | 3980 | 3965 | 4037 |
| 567 | 20230926 | 092100 | 353368255 | 3970 | 3965 | 3990 | 3960 | 8834 |
| 568 | 20230926 | 092000 | 318286100 | 3965 | 3975 | 3975 | 3955 | 12292 |
| 569 | 20230926 | 091900 | 269629400 | 3970 | 3960 | 3970 | 3960 | 2285 |
| 570 | 20230926 | 091800 | 260569350 | 3955 | 3945 | 3960 | 3945 | 3041 |
| 571 | 20230926 | 091700 | 248553510 | 3950 | 3935 | 3950 | 3925 | 5827 |
| 572 | 20230926 | 091600 | 225609810 | 3930 | 3915 | 3935 | 3910 | 5159 |
| 573 | 20230926 | 091500 | 205375290 | 3910 | 3910 | 3915 | 3910 | 283 |
| 574 | 20230926 | 091400 | 204267910 | 3910 | 3905 | 3910 | 3885 | 3011 |
| 575 | 20230926 | 091300 | 192547250 | 3905 | 3890 | 3905 | 3890 | 3411 |
| 576 | 20230926 | 091200 | 179270380 | 3890 | 3890 | 3900 | 3880 | 6531 |
| 577 | 20230926 | 091100 | 153881095 | 3905 | 3885 | 3905 | 3885 | 190 |
| 578 | 20230926 | 091000 | 153140695 | 3885 | 3885 | 3890 | 3885 | 5877 |
| 579 | 20230926 | 090900 | 130282090 | 3885 | 3890 | 3890 | 3885 | 2023 |
| 580 | 20230926 | 090800 | 122421695 | 3890 | 3890 | 3890 | 3880 | 5013 |
| 581 | 20230926 | 090700 | 102961985 | 3890 | 3890 | 3890 | 3885 | 3380 |
| 582 | 20230926 | 090600 | 89815985 | 3880 | 3885 | 3890 | 3880 | 2830 |
| 583 | 20230926 | 090500 | 78823715 | 3890 | 3885 | 3890 | 3885 | 2440 |
| 584 | 20230926 | 090400 | 69339950 | 3885 | 3890 | 3890 | 3880 | 5085 |
| 585 | 20230926 | 090300 | 49574545 | 3890 | 3905 | 3905 | 3890 | 3413 |
| 586 | 20230926 | 090200 | 36271760 | 3905 | 3900 | 3910 | 3900 | 1991 |
| 587 | 20230926 | 090100 | 28498445 | 3900 | 3900 | 3900 | 3895 | 2953 |
| 588 | 20230926 | 090000 | 16992250 | 3895 | 3900 | 3900 | 3895 | 4253 |