30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 191200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 7870 |
| 3 | 20230925 | 191100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 4 | 20230925 | 191000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 5 | 20230925 | 190900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 6 | 20230925 | 190800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 7 | 20230925 | 190700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 8 | 20230925 | 190600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 9 | 20230925 | 190500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 10 | 20230925 | 190400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 11 | 20230925 | 190300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 12 | 20230925 | 190200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 13 | 20230925 | 190100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 14 | 20230925 | 190000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 15 | 20230925 | 185900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 16 | 20230925 | 185800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 17 | 20230925 | 185700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 18 | 20230925 | 185600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 19 | 20230925 | 185500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 20 | 20230925 | 185400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 21 | 20230925 | 185300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 22 | 20230925 | 185200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 23 | 20230925 | 185100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 24 | 20230925 | 185000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 25 | 20230925 | 184900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 26 | 20230925 | 184800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 27 | 20230925 | 184700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 28 | 20230925 | 184600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 29 | 20230925 | 184500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 30 | 20230925 | 184400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 31 | 20230925 | 184300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 32 | 20230925 | 184200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 7870 |
| 33 | 20230925 | 184100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 34 | 20230925 | 184000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 35 | 20230925 | 183900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 36 | 20230925 | 183800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 37 | 20230925 | 183700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 38 | 20230925 | 183600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 39 | 20230925 | 183500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 40 | 20230925 | 183400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 41 | 20230925 | 183300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 42 | 20230925 | 183200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 43 | 20230925 | 183100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 44 | 20230925 | 183000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 45 | 20230925 | 182900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 46 | 20230925 | 182800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 47 | 20230925 | 182700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 48 | 20230925 | 182600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 49 | 20230925 | 182500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 50 | 20230925 | 182400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 51 | 20230925 | 182300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 52 | 20230925 | 182200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 53 | 20230925 | 182100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 54 | 20230925 | 182000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 55 | 20230925 | 181900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 56 | 20230925 | 181800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 57 | 20230925 | 181700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 58 | 20230925 | 181600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 59 | 20230925 | 181500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 60 | 20230925 | 181400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 61 | 20230925 | 181300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 62 | 20230925 | 181200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 7870 |
| 63 | 20230925 | 181100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 64 | 20230925 | 181000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 65 | 20230925 | 180900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 66 | 20230925 | 180800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 67 | 20230925 | 180700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 68 | 20230925 | 180600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 69 | 20230925 | 180500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 70 | 20230925 | 180400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 71 | 20230925 | 180300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 72 | 20230925 | 180200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 73 | 20230925 | 180100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 74 | 20230925 | 180000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 75 | 20230925 | 175900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 76 | 20230925 | 175800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 77 | 20230925 | 175700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 78 | 20230925 | 175600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 79 | 20230925 | 175500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 80 | 20230925 | 175400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 81 | 20230925 | 175300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 82 | 20230925 | 175200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 83 | 20230925 | 175100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 84 | 20230925 | 175000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 85 | 20230925 | 174900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 86 | 20230925 | 174800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 87 | 20230925 | 174700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 88 | 20230925 | 174600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 89 | 20230925 | 174500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 90 | 20230925 | 174400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 91 | 20230925 | 174300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 92 | 20230925 | 174200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 7870 |
| 93 | 20230925 | 174100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 94 | 20230925 | 174000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 95 | 20230925 | 173900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 96 | 20230925 | 173800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 97 | 20230925 | 173700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 98 | 20230925 | 173600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 99 | 20230925 | 173500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 100 | 20230925 | 173400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 101 | 20230925 | 173300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 102 | 20230925 | 173200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 103 | 20230925 | 173100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 104 | 20230925 | 173000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 105 | 20230925 | 172900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 106 | 20230925 | 172800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 107 | 20230925 | 172700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 108 | 20230925 | 172600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 109 | 20230925 | 172500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 110 | 20230925 | 172400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 111 | 20230925 | 172300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 112 | 20230925 | 172200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 113 | 20230925 | 172100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 114 | 20230925 | 172000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 115 | 20230925 | 171900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 116 | 20230925 | 171800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 117 | 20230925 | 171700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 118 | 20230925 | 171600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 119 | 20230925 | 171500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 120 | 20230925 | 171400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 121 | 20230925 | 171300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 122 | 20230925 | 171200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 7870 |
| 123 | 20230925 | 171100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 124 | 20230925 | 171000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 125 | 20230925 | 170900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 126 | 20230925 | 170800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 127 | 20230925 | 170700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 128 | 20230925 | 170600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 129 | 20230925 | 170500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 130 | 20230925 | 170400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 131 | 20230925 | 170300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 132 | 20230925 | 170200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 133 | 20230925 | 170100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 134 | 20230925 | 170000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 135 | 20230925 | 165900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 136 | 20230925 | 165800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 137 | 20230925 | 165700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 138 | 20230925 | 165600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 139 | 20230925 | 165500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 140 | 20230925 | 165400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 141 | 20230925 | 165300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 142 | 20230925 | 165200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 143 | 20230925 | 165100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 144 | 20230925 | 165000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 145 | 20230925 | 164900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 146 | 20230925 | 164800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 147 | 20230925 | 164700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 148 | 20230925 | 164600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 149 | 20230925 | 164500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 150 | 20230925 | 164400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 151 | 20230925 | 164300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 152 | 20230925 | 164200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 7870 |
| 153 | 20230925 | 164100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 154 | 20230925 | 164000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 155 | 20230925 | 163900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 156 | 20230925 | 163800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 157 | 20230925 | 163700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 158 | 20230925 | 163600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 159 | 20230925 | 163500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 160 | 20230925 | 163400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 161 | 20230925 | 163300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 162 | 20230925 | 163200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 163 | 20230925 | 163100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 164 | 20230925 | 163000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 165 | 20230925 | 162900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 166 | 20230925 | 162800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 167 | 20230925 | 162700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 168 | 20230925 | 162600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 169 | 20230925 | 162500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 170 | 20230925 | 162400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 171 | 20230925 | 162300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 172 | 20230925 | 162200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 173 | 20230925 | 162100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 174 | 20230925 | 162000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 175 | 20230925 | 161900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 176 | 20230925 | 161800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 177 | 20230925 | 161700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 178 | 20230925 | 161600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 179 | 20230925 | 161500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 180 | 20230925 | 161400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 181 | 20230925 | 161300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 182 | 20230925 | 161200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 7870 |
| 183 | 20230925 | 161100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 184 | 20230925 | 161000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 185 | 20230925 | 160900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 186 | 20230925 | 160800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 187 | 20230925 | 160700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 188 | 20230925 | 160600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 189 | 20230925 | 160500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 190 | 20230925 | 160400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 191 | 20230925 | 160300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 192 | 20230925 | 160200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 193 | 20230925 | 160100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 194 | 20230925 | 160000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 195 | 20230925 | 155900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 196 | 20230925 | 155800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 197 | 20230925 | 155700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 198 | 20230925 | 155600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 199 | 20230925 | 155500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 200 | 20230925 | 155400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 201 | 20230925 | 155300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 202 | 20230925 | 155200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 203 | 20230925 | 155100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 204 | 20230925 | 155000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 205 | 20230925 | 154900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 206 | 20230925 | 154800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 207 | 20230925 | 154700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 208 | 20230925 | 154600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 209 | 20230925 | 154500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 210 | 20230925 | 154400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 211 | 20230925 | 154300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 212 | 20230925 | 154200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 7870 |
| 213 | 20230925 | 154100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 214 | 20230925 | 154000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 215 | 20230925 | 153900 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 216 | 20230925 | 153800 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 217 | 20230925 | 153700 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 218 | 20230925 | 153600 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 219 | 20230925 | 153500 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 220 | 20230925 | 153400 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 221 | 20230925 | 153300 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 222 | 20230925 | 153200 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 223 | 20230925 | 153100 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 0 |
| 224 | 20230925 | 153000 | 3882897350 | 3230 | 3230 | 3230 | 3230 | 7870 |
| 225 | 20230925 | 152900 | 3857477250 | 3235 | 3235 | 3235 | 3235 | 0 |
| 226 | 20230925 | 152800 | 3857477250 | 3235 | 3235 | 3235 | 3235 | 0 |
| 227 | 20230925 | 152700 | 3857477250 | 3235 | 3235 | 3235 | 3235 | 0 |
| 228 | 20230925 | 152600 | 3857477250 | 3235 | 3235 | 3235 | 3235 | 0 |
| 229 | 20230925 | 152500 | 3857477250 | 3235 | 3235 | 3235 | 3235 | 0 |
| 230 | 20230925 | 152400 | 3857477250 | 3235 | 3235 | 3235 | 3235 | 0 |
| 231 | 20230925 | 152300 | 3857477250 | 3235 | 3235 | 3235 | 3235 | 0 |
| 232 | 20230925 | 152200 | 3857477250 | 3235 | 3235 | 3235 | 3235 | 0 |
| 233 | 20230925 | 152100 | 3857477250 | 3235 | 3235 | 3235 | 3235 | 0 |
| 234 | 20230925 | 152000 | 3857477250 | 3235 | 3235 | 3235 | 3235 | 0 |
| 235 | 20230925 | 151900 | 3857477250 | 3235 | 3240 | 3240 | 3230 | 2021 |
| 236 | 20230925 | 151800 | 3850946665 | 3245 | 3240 | 3245 | 3230 | 4274 |
| 237 | 20230925 | 151700 | 3837119035 | 3245 | 3245 | 3245 | 3245 | 4 |
| 238 | 20230925 | 151600 | 3837106055 | 3245 | 3245 | 3245 | 3245 | 20 |
| 239 | 20230925 | 151500 | 3837041155 | 3240 | 3245 | 3245 | 3240 | 861 |
| 240 | 20230925 | 151400 | 3834251465 | 3245 | 3250 | 3250 | 3245 | 211 |
| 241 | 20230925 | 151300 | 3833566570 | 3245 | 3250 | 3250 | 3245 | 454 |
| 242 | 20230925 | 151200 | 3832092945 | 3250 | 3255 | 3255 | 3250 | 847 |
| 243 | 20230925 | 151100 | 3829338860 | 3255 | 3255 | 3255 | 3255 | 0 |
| 244 | 20230925 | 151000 | 3829338860 | 3255 | 3260 | 3260 | 3255 | 210 |
| 245 | 20230925 | 150900 | 3828655130 | 3255 | 3265 | 3265 | 3255 | 569 |
| 246 | 20230925 | 150800 | 3826799905 | 3265 | 3280 | 3280 | 3260 | 851 |
| 247 | 20230925 | 150700 | 3824020465 | 3255 | 3270 | 3285 | 3235 | 2548 |
| 248 | 20230925 | 150600 | 3815732185 | 3270 | 3260 | 3270 | 3260 | 2600 |
| 249 | 20230925 | 150500 | 3807232010 | 3255 | 3255 | 3255 | 3255 | 160 |
| 250 | 20230925 | 150400 | 3806711210 | 3260 | 3250 | 3265 | 3240 | 856 |
| 251 | 20230925 | 150300 | 3803926935 | 3250 | 3245 | 3250 | 3245 | 206 |
| 252 | 20230925 | 150200 | 3803258285 | 3240 | 3235 | 3240 | 3235 | 443 |
| 253 | 20230925 | 150100 | 3801823965 | 3235 | 3235 | 3240 | 3235 | 1061 |
| 254 | 20230925 | 150000 | 3798389105 | 3235 | 3235 | 3235 | 3235 | 4688 |
| 255 | 20230925 | 145900 | 3783223425 | 3235 | 3235 | 3240 | 3235 | 165 |
| 256 | 20230925 | 145800 | 3782689620 | 3235 | 3240 | 3240 | 3235 | 333 |
| 257 | 20230925 | 145700 | 3781612240 | 3240 | 3235 | 3240 | 3235 | 404 |
| 258 | 20230925 | 145600 | 3780305290 | 3240 | 3240 | 3240 | 3240 | 11 |
| 259 | 20230925 | 145500 | 3780269650 | 3235 | 3240 | 3240 | 3235 | 154 |
| 260 | 20230925 | 145400 | 3779771310 | 3240 | 3240 | 3240 | 3240 | 868 |
| 261 | 20230925 | 145300 | 3776958990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 262 | 20230925 | 145200 | 3776958990 | 3245 | 3245 | 3245 | 3245 | 1 |
| 263 | 20230925 | 145100 | 3776955745 | 3240 | 3240 | 3240 | 3240 | 110 |
| 264 | 20230925 | 145000 | 3776599345 | 3240 | 3235 | 3240 | 3235 | 536 |
| 265 | 20230925 | 144900 | 3774862810 | 3235 | 3240 | 3240 | 3235 | 1249 |
| 266 | 20230925 | 144800 | 3770816055 | 3240 | 3235 | 3240 | 3230 | 2194 |
| 267 | 20230925 | 144700 | 3763712605 | 3240 | 3240 | 3240 | 3235 | 824 |
| 268 | 20230925 | 144600 | 3761046665 | 3240 | 3240 | 3240 | 3240 | 475 |
| 269 | 20230925 | 144500 | 3759507665 | 3240 | 3245 | 3245 | 3240 | 5940 |
| 270 | 20230925 | 144400 | 3740262030 | 3245 | 3250 | 3250 | 3245 | 13 |
| 271 | 20230925 | 144300 | 3740219795 | 3240 | 3245 | 3245 | 3240 | 17 |
| 272 | 20230925 | 144200 | 3740164710 | 3245 | 3245 | 3245 | 3245 | 1541 |
| 273 | 20230925 | 144100 | 3735164165 | 3245 | 3245 | 3245 | 3245 | 1 |
| 274 | 20230925 | 144000 | 3735160920 | 3240 | 3245 | 3255 | 3240 | 3252 |
| 275 | 20230925 | 143900 | 3724602840 | 3245 | 3245 | 3255 | 3245 | 4 |
| 276 | 20230925 | 143800 | 3724589850 | 3260 | 3250 | 3260 | 3240 | 1805 |
| 277 | 20230925 | 143700 | 3718732160 | 3250 | 3245 | 3250 | 3245 | 318 |
| 278 | 20230925 | 143600 | 3717698695 | 3245 | 3250 | 3250 | 3245 | 759 |
| 279 | 20230925 | 143500 | 3715234770 | 3250 | 3250 | 3250 | 3245 | 1641 |
| 280 | 20230925 | 143400 | 3709909620 | 3245 | 3245 | 3245 | 3245 | 560 |
| 281 | 20230925 | 143300 | 3708092420 | 3245 | 3255 | 3255 | 3245 | 7592 |
| 282 | 20230925 | 143200 | 3683417260 | 3255 | 3255 | 3255 | 3255 | 300 |
| 283 | 20230925 | 143100 | 3682440760 | 3255 | 3265 | 3265 | 3255 | 3276 |
| 284 | 20230925 | 143000 | 3671773515 | 3265 | 3265 | 3265 | 3265 | 0 |
| 285 | 20230925 | 142900 | 3671773515 | 3265 | 3265 | 3265 | 3265 | 10 |
| 286 | 20230925 | 142800 | 3671740865 | 3265 | 3265 | 3265 | 3265 | 1 |
| 287 | 20230925 | 142700 | 3671737600 | 3265 | 3265 | 3265 | 3265 | 1 |
| 288 | 20230925 | 142600 | 3671734335 | 3260 | 3260 | 3260 | 3260 | 57 |
| 289 | 20230925 | 142500 | 3671548515 | 3260 | 3260 | 3260 | 3260 | 20 |
| 290 | 20230925 | 142400 | 3671483315 | 3265 | 3265 | 3265 | 3265 | 30 |
| 291 | 20230925 | 142300 | 3671385365 | 3260 | 3260 | 3260 | 3260 | 0 |
| 292 | 20230925 | 142200 | 3671385365 | 3260 | 3270 | 3270 | 3260 | 182 |
| 293 | 20230925 | 142100 | 3670792015 | 3270 | 3270 | 3270 | 3270 | 152 |
| 294 | 20230925 | 142000 | 3670294975 | 3270 | 3275 | 3275 | 3270 | 98 |
| 295 | 20230925 | 141900 | 3669974115 | 3275 | 3275 | 3275 | 3275 | 0 |
| 296 | 20230925 | 141800 | 3669974115 | 3275 | 3260 | 3275 | 3260 | 288 |
| 297 | 20230925 | 141700 | 3669034695 | 3260 | 3255 | 3260 | 3255 | 554 |
| 298 | 20230925 | 141600 | 3667230920 | 3255 | 3260 | 3260 | 3255 | 2836 |
| 299 | 20230925 | 141500 | 3657985565 | 3265 | 3265 | 3265 | 3265 | 39 |
| 300 | 20230925 | 141400 | 3657858230 | 3260 | 3265 | 3270 | 3260 | 1121 |
| 301 | 20230925 | 141300 | 3654199420 | 3265 | 3265 | 3265 | 3265 | 154 |
| 302 | 20230925 | 141200 | 3653696610 | 3275 | 3275 | 3275 | 3275 | 107 |
| 303 | 20230925 | 141100 | 3653346185 | 3275 | 3270 | 3275 | 3265 | 359 |
| 304 | 20230925 | 141000 | 3652173245 | 3275 | 3275 | 3275 | 3275 | 2 |
| 305 | 20230925 | 140900 | 3652166695 | 3280 | 3275 | 3280 | 3275 | 2 |
| 306 | 20230925 | 140800 | 3652160140 | 3285 | 3275 | 3285 | 3275 | 54 |
| 307 | 20230925 | 140700 | 3651982780 | 3265 | 3265 | 3285 | 3265 | 13 |
| 308 | 20230925 | 140600 | 3651940225 | 3265 | 3275 | 3290 | 3265 | 26 |
| 309 | 20230925 | 140500 | 3651855150 | 3290 | 3285 | 3290 | 3260 | 3084 |
| 310 | 20230925 | 140400 | 3641772670 | 3290 | 3290 | 3290 | 3290 | 20 |
| 311 | 20230925 | 140300 | 3641706870 | 3290 | 3285 | 3290 | 3285 | 38 |
| 312 | 20230925 | 140200 | 3641581950 | 3285 | 3285 | 3285 | 3285 | 135 |
| 313 | 20230925 | 140100 | 3641138475 | 3285 | 3280 | 3285 | 3280 | 693 |
| 314 | 20230925 | 140000 | 3638862970 | 3280 | 3280 | 3280 | 3280 | 13 |
| 315 | 20230925 | 135900 | 3638820330 | 3280 | 3280 | 3280 | 3280 | 38 |
| 316 | 20230925 | 135800 | 3638695690 | 3280 | 3280 | 3280 | 3280 | 2 |
| 317 | 20230925 | 135700 | 3638689130 | 3265 | 3265 | 3265 | 3265 | 0 |
| 318 | 20230925 | 135600 | 3638689130 | 3265 | 3265 | 3265 | 3265 | 1 |
| 319 | 20230925 | 135500 | 3638685865 | 3265 | 3265 | 3265 | 3265 | 282 |
| 320 | 20230925 | 135400 | 3637765135 | 3265 | 3285 | 3285 | 3265 | 78 |
| 321 | 20230925 | 135300 | 3637510235 | 3285 | 3285 | 3285 | 3275 | 320 |
| 322 | 20230925 | 135200 | 3636459345 | 3285 | 3280 | 3285 | 3280 | 62 |
| 323 | 20230925 | 135100 | 3636255680 | 3270 | 3270 | 3270 | 3270 | 533 |
| 324 | 20230925 | 135000 | 3634512770 | 3265 | 3265 | 3265 | 3265 | 200 |
| 325 | 20230925 | 134900 | 3633859770 | 3265 | 3265 | 3265 | 3265 | 363 |
| 326 | 20230925 | 134800 | 3632674575 | 3265 | 3265 | 3265 | 3265 | 20 |
| 327 | 20230925 | 134700 | 3632609275 | 3265 | 3270 | 3270 | 3265 | 155 |
| 328 | 20230925 | 134600 | 3632102660 | 3265 | 3265 | 3265 | 3265 | 953 |
| 329 | 20230925 | 134500 | 3628991115 | 3270 | 3275 | 3275 | 3270 | 4210 |
| 330 | 20230925 | 134400 | 3615206455 | 3275 | 3275 | 3275 | 3275 | 186 |
| 331 | 20230925 | 134300 | 3614597305 | 3275 | 3275 | 3280 | 3275 | 585 |
| 332 | 20230925 | 134200 | 3612678685 | 3275 | 3285 | 3285 | 3275 | 828 |
| 333 | 20230925 | 134100 | 3609959205 | 3280 | 3275 | 3280 | 3275 | 1128 |
| 334 | 20230925 | 134000 | 3606261615 | 3275 | 3275 | 3275 | 3275 | 11 |
| 335 | 20230925 | 133900 | 3606225590 | 3275 | 3275 | 3275 | 3275 | 296 |
| 336 | 20230925 | 133800 | 3605256190 | 3275 | 3275 | 3275 | 3275 | 300 |
| 337 | 20230925 | 133700 | 3604273690 | 3275 | 3275 | 3275 | 3275 | 190 |
| 338 | 20230925 | 133600 | 3603651440 | 3280 | 3280 | 3280 | 3280 | 1 |
| 339 | 20230925 | 133500 | 3603648160 | 3275 | 3275 | 3275 | 3275 | 48 |
| 340 | 20230925 | 133400 | 3603490960 | 3275 | 3275 | 3275 | 3275 | 103 |
| 341 | 20230925 | 133300 | 3603153635 | 3280 | 3280 | 3280 | 3280 | 199 |
| 342 | 20230925 | 133200 | 3602500915 | 3260 | 3280 | 3280 | 3260 | 700 |
| 343 | 20230925 | 133100 | 3600214205 | 3280 | 3275 | 3280 | 3265 | 1258 |
| 344 | 20230925 | 133000 | 3596106720 | 3275 | 3275 | 3275 | 3275 | 250 |
| 345 | 20230925 | 132900 | 3595287970 | 3280 | 3280 | 3280 | 3280 | 100 |
| 346 | 20230925 | 132800 | 3594959970 | 3280 | 3270 | 3280 | 3265 | 356 |
| 347 | 20230925 | 132700 | 3593796910 | 3270 | 3270 | 3270 | 3270 | 357 |
| 348 | 20230925 | 132600 | 3592629520 | 3270 | 3265 | 3270 | 3265 | 79 |
| 349 | 20230925 | 132500 | 3592371385 | 3270 | 3270 | 3270 | 3270 | 4 |
| 350 | 20230925 | 132400 | 3592358305 | 3270 | 3265 | 3270 | 3265 | 231 |
| 351 | 20230925 | 132300 | 3591603090 | 3260 | 3265 | 3285 | 3260 | 4460 |
| 352 | 20230925 | 132200 | 3577034525 | 3265 | 3275 | 3275 | 3260 | 5591 |
| 353 | 20230925 | 132100 | 3558768910 | 3265 | 3280 | 3280 | 3265 | 5052 |
| 354 | 20230925 | 132000 | 3542237205 | 3285 | 3285 | 3285 | 3285 | 450 |
| 355 | 20230925 | 131900 | 3540758955 | 3285 | 3285 | 3285 | 3285 | 23 |
| 356 | 20230925 | 131800 | 3540683400 | 3295 | 3295 | 3295 | 3295 | 1 |
| 357 | 20230925 | 131700 | 3540680105 | 3295 | 3295 | 3295 | 3295 | 0 |
| 358 | 20230925 | 131600 | 3540680105 | 3295 | 3295 | 3295 | 3295 | 0 |
| 359 | 20230925 | 131500 | 3540680105 | 3295 | 3295 | 3295 | 3295 | 60 |
| 360 | 20230925 | 131400 | 3540482405 | 3295 | 3295 | 3295 | 3295 | 0 |
| 361 | 20230925 | 131300 | 3540482405 | 3295 | 3295 | 3295 | 3295 | 0 |
| 362 | 20230925 | 131200 | 3540482405 | 3295 | 3295 | 3295 | 3295 | 0 |
| 363 | 20230925 | 131100 | 3540482405 | 3295 | 3295 | 3305 | 3295 | 154 |
| 364 | 20230925 | 131000 | 3539973985 | 3295 | 3295 | 3300 | 3295 | 104 |
| 365 | 20230925 | 130900 | 3539631055 | 3295 | 3295 | 3295 | 3295 | 1 |
| 366 | 20230925 | 130800 | 3539627760 | 3295 | 3295 | 3295 | 3295 | 30 |
| 367 | 20230925 | 130700 | 3539528910 | 3295 | 3295 | 3295 | 3295 | 0 |
| 368 | 20230925 | 130600 | 3539528910 | 3295 | 3295 | 3295 | 3295 | 10 |
| 369 | 20230925 | 130500 | 3539495960 | 3295 | 3280 | 3295 | 3275 | 1743 |
| 370 | 20230925 | 130400 | 3533781985 | 3280 | 3295 | 3300 | 3280 | 1857 |
| 371 | 20230925 | 130300 | 3527678020 | 3305 | 3330 | 3330 | 3305 | 240 |
| 372 | 20230925 | 130200 | 3526882320 | 3325 | 3310 | 3325 | 3310 | 721 |
| 373 | 20230925 | 130100 | 3524486110 | 3310 | 3300 | 3310 | 3290 | 1052 |
| 374 | 20230925 | 130000 | 3521010315 | 3300 | 3295 | 3320 | 3295 | 1009 |
| 375 | 20230925 | 125900 | 3517665660 | 3315 | 3270 | 3315 | 3270 | 18245 |
| 376 | 20230925 | 125800 | 3457938075 | 3270 | 3280 | 3280 | 3270 | 312 |
| 377 | 20230925 | 125700 | 3456914875 | 3290 | 3280 | 3310 | 3280 | 578 |
| 378 | 20230925 | 125600 | 3455004935 | 3310 | 3285 | 3315 | 3265 | 4447 |
| 379 | 20230925 | 125500 | 3440433780 | 3285 | 3300 | 3305 | 3285 | 2645 |
| 380 | 20230925 | 125400 | 3431737030 | 3300 | 3315 | 3330 | 3295 | 12639 |
| 381 | 20230925 | 125300 | 3389978665 | 3330 | 3330 | 3330 | 3330 | 1 |
| 382 | 20230925 | 125200 | 3389975335 | 3320 | 3320 | 3320 | 3320 | 0 |
| 383 | 20230925 | 125100 | 3389975335 | 3320 | 3330 | 3330 | 3320 | 110 |
| 384 | 20230925 | 125000 | 3389610105 | 3325 | 3330 | 3330 | 3325 | 453 |
| 385 | 20230925 | 124900 | 3388103875 | 3330 | 3335 | 3335 | 3325 | 16 |
| 386 | 20230925 | 124800 | 3388050570 | 3335 | 3320 | 3335 | 3320 | 604 |
| 387 | 20230925 | 124700 | 3386045200 | 3335 | 3310 | 3335 | 3310 | 239 |
| 388 | 20230925 | 124600 | 3385254015 | 3315 | 3320 | 3320 | 3310 | 57 |
| 389 | 20230925 | 124500 | 3385065280 | 3320 | 3320 | 3335 | 3320 | 432 |
| 390 | 20230925 | 124400 | 3383630955 | 3335 | 3310 | 3340 | 3310 | 2481 |
| 391 | 20230925 | 124300 | 3375405625 | 3315 | 3315 | 3315 | 3315 | 1590 |
| 392 | 20230925 | 124200 | 3370134775 | 3315 | 3325 | 3325 | 3310 | 1727 |
| 393 | 20230925 | 124100 | 3364406870 | 3325 | 3325 | 3325 | 3325 | 90 |
| 394 | 20230925 | 124000 | 3364107620 | 3330 | 3325 | 3330 | 3325 | 170 |
| 395 | 20230925 | 123900 | 3363542365 | 3330 | 3330 | 3340 | 3325 | 858 |
| 396 | 20230925 | 123800 | 3360685565 | 3330 | 3330 | 3330 | 3330 | 35 |
| 397 | 20230925 | 123700 | 3360569015 | 3330 | 3330 | 3330 | 3330 | 29 |
| 398 | 20230925 | 123600 | 3360472445 | 3330 | 3330 | 3330 | 3330 | 0 |
| 399 | 20230925 | 123500 | 3360472445 | 3330 | 3330 | 3330 | 3330 | 0 |
| 400 | 20230925 | 123400 | 3360472445 | 3330 | 3330 | 3330 | 3330 | 38 |
| 401 | 20230925 | 123300 | 3360345905 | 3330 | 3330 | 3330 | 3330 | 0 |
| 402 | 20230925 | 123200 | 3360345905 | 3330 | 3330 | 3330 | 3330 | 7 |
| 403 | 20230925 | 123100 | 3360322595 | 3330 | 3330 | 3330 | 3330 | 578 |
| 404 | 20230925 | 123000 | 3358397855 | 3330 | 3330 | 3330 | 3330 | 10 |
| 405 | 20230925 | 122900 | 3358364555 | 3330 | 3335 | 3335 | 3330 | 288 |
| 406 | 20230925 | 122800 | 3357405170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 407 | 20230925 | 122700 | 3357405170 | 3335 | 3335 | 3335 | 3335 | 1 |
| 408 | 20230925 | 122600 | 3357401835 | 3335 | 3335 | 3335 | 3335 | 0 |
| 409 | 20230925 | 122500 | 3357401835 | 3335 | 3335 | 3335 | 3335 | 110 |
| 410 | 20230925 | 122400 | 3357034985 | 3335 | 3335 | 3335 | 3335 | 336 |
| 411 | 20230925 | 122300 | 3355914425 | 3340 | 3340 | 3340 | 3340 | 2000 |
| 412 | 20230925 | 122200 | 3349234425 | 3340 | 3330 | 3340 | 3330 | 1751 |
| 413 | 20230925 | 122100 | 3343393595 | 3315 | 3330 | 3330 | 3315 | 10000 |
| 414 | 20230925 | 122000 | 3310229175 | 3330 | 3330 | 3330 | 3330 | 30 |
| 415 | 20230925 | 121900 | 3310129275 | 3325 | 3325 | 3325 | 3325 | 1 |
| 416 | 20230925 | 121800 | 3310125950 | 3330 | 3330 | 3330 | 3330 | 10 |
| 417 | 20230925 | 121700 | 3310092650 | 3320 | 3335 | 3335 | 3320 | 3437 |
| 418 | 20230925 | 121600 | 3298643755 | 3335 | 3335 | 3335 | 3335 | 0 |
| 419 | 20230925 | 121500 | 3298643755 | 3335 | 3335 | 3335 | 3335 | 578 |
| 420 | 20230925 | 121400 | 3296716125 | 3340 | 3340 | 3340 | 3335 | 6 |
| 421 | 20230925 | 121300 | 3296696090 | 3345 | 3345 | 3345 | 3345 | 271 |
| 422 | 20230925 | 121200 | 3295789595 | 3350 | 3350 | 3350 | 3350 | 30 |
| 423 | 20230925 | 121100 | 3295689095 | 3345 | 3345 | 3345 | 3345 | 0 |
| 424 | 20230925 | 121000 | 3295689095 | 3345 | 3345 | 3345 | 3345 | 250 |
| 425 | 20230925 | 120900 | 3294852845 | 3350 | 3350 | 3350 | 3350 | 235 |
| 426 | 20230925 | 120800 | 3294065595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 427 | 20230925 | 120700 | 3294065595 | 3350 | 3350 | 3350 | 3350 | 10 |
| 428 | 20230925 | 120600 | 3294032095 | 3360 | 3355 | 3360 | 3355 | 1000 |
| 429 | 20230925 | 120500 | 3290675045 | 3360 | 3335 | 3360 | 3335 | 3498 |
| 430 | 20230925 | 120400 | 3278941385 | 3335 | 3335 | 3335 | 3335 | 25 |
| 431 | 20230925 | 120300 | 3278858010 | 3330 | 3340 | 3340 | 3330 | 308 |
| 432 | 20230925 | 120200 | 3277829300 | 3350 | 3350 | 3360 | 3350 | 4 |
| 433 | 20230925 | 120100 | 3277815890 | 3340 | 3330 | 3340 | 3320 | 433 |
| 434 | 20230925 | 120000 | 3276369980 | 3305 | 3350 | 3350 | 3305 | 8904 |
| 435 | 20230925 | 115900 | 3246867935 | 3350 | 3350 | 3350 | 3335 | 601 |
| 436 | 20230925 | 115800 | 3244854600 | 3350 | 3370 | 3370 | 3350 | 398 |
| 437 | 20230925 | 115700 | 3243513575 | 3375 | 3370 | 3375 | 3350 | 2507 |
| 438 | 20230925 | 115600 | 3235063070 | 3370 | 3325 | 3375 | 3325 | 2033 |
| 439 | 20230925 | 115500 | 3228219645 | 3325 | 3345 | 3345 | 3325 | 1548 |
| 440 | 20230925 | 115400 | 3223042185 | 3345 | 3345 | 3345 | 3345 | 100 |
| 441 | 20230925 | 115300 | 3222707685 | 3345 | 3345 | 3345 | 3345 | 0 |
| 442 | 20230925 | 115200 | 3222707685 | 3345 | 3345 | 3345 | 3335 | 26 |
| 443 | 20230925 | 115100 | 3222620855 | 3345 | 3345 | 3345 | 3345 | 10 |
| 444 | 20230925 | 115000 | 3222587405 | 3350 | 3350 | 3350 | 3350 | 0 |
| 445 | 20230925 | 114900 | 3222587405 | 3350 | 3350 | 3350 | 3350 | 0 |
| 446 | 20230925 | 114800 | 3222587405 | 3350 | 3330 | 3350 | 3320 | 31 |
| 447 | 20230925 | 114700 | 3222484150 | 3330 | 3325 | 3330 | 3325 | 2 |
| 448 | 20230925 | 114600 | 3222477495 | 3345 | 3310 | 3345 | 3305 | 4271 |
| 449 | 20230925 | 114500 | 3208307570 | 3310 | 3330 | 3330 | 3310 | 2981 |
| 450 | 20230925 | 114400 | 3198436115 | 3320 | 3325 | 3330 | 3320 | 1028 |
| 451 | 20230925 | 114300 | 3195020080 | 3330 | 3330 | 3330 | 3330 | 391 |
| 452 | 20230925 | 114200 | 3193718050 | 3330 | 3335 | 3335 | 3330 | 330 |
| 453 | 20230925 | 114100 | 3192617540 | 3335 | 3340 | 3340 | 3335 | 1039 |
| 454 | 20230925 | 114000 | 3189147285 | 3340 | 3345 | 3345 | 3340 | 1033 |
| 455 | 20230925 | 113900 | 3185692065 | 3345 | 3350 | 3350 | 3345 | 139 |
| 456 | 20230925 | 113800 | 3185226910 | 3350 | 3350 | 3350 | 3350 | 6707 |
| 457 | 20230925 | 113700 | 3162758460 | 3350 | 3355 | 3355 | 3350 | 2422 |
| 458 | 20230925 | 113600 | 3154633165 | 3355 | 3355 | 3355 | 3355 | 493 |
| 459 | 20230925 | 113500 | 3152979150 | 3355 | 3360 | 3360 | 3355 | 101 |
| 460 | 20230925 | 113400 | 3152639795 | 3360 | 3360 | 3360 | 3360 | 445 |
| 461 | 20230925 | 113300 | 3151144595 | 3360 | 3355 | 3360 | 3355 | 600 |
| 462 | 20230925 | 113200 | 3149131195 | 3355 | 3355 | 3355 | 3355 | 0 |
| 463 | 20230925 | 113100 | 3149131195 | 3355 | 3355 | 3355 | 3355 | 0 |
| 464 | 20230925 | 113000 | 3149131195 | 3355 | 3355 | 3355 | 3355 | 121 |
| 465 | 20230925 | 112900 | 3148725240 | 3360 | 3360 | 3360 | 3360 | 612 |
| 466 | 20230925 | 112800 | 3146668920 | 3360 | 3360 | 3360 | 3360 | 502 |
| 467 | 20230925 | 112700 | 3144982200 | 3360 | 3355 | 3360 | 3355 | 607 |
| 468 | 20230925 | 112600 | 3142945180 | 3355 | 3360 | 3360 | 3355 | 153 |
| 469 | 20230925 | 112500 | 3142431650 | 3360 | 3360 | 3360 | 3360 | 100 |
| 470 | 20230925 | 112400 | 3142095650 | 3355 | 3365 | 3365 | 3355 | 3435 |
| 471 | 20230925 | 112300 | 3130562745 | 3370 | 3370 | 3370 | 3370 | 480 |
| 472 | 20230925 | 112200 | 3128945145 | 3370 | 3370 | 3370 | 3370 | 0 |
| 473 | 20230925 | 112100 | 3128945145 | 3370 | 3370 | 3370 | 3370 | 654 |
| 474 | 20230925 | 112000 | 3126741165 | 3370 | 3370 | 3370 | 3370 | 0 |
| 475 | 20230925 | 111900 | 3126741165 | 3370 | 3370 | 3370 | 3370 | 549 |
| 476 | 20230925 | 111800 | 3124891035 | 3370 | 3370 | 3370 | 3370 | 0 |
| 477 | 20230925 | 111700 | 3124891035 | 3370 | 3370 | 3370 | 3370 | 0 |
| 478 | 20230925 | 111600 | 3124891035 | 3370 | 3370 | 3370 | 3370 | 1 |
| 479 | 20230925 | 111500 | 3124887665 | 3385 | 3385 | 3385 | 3385 | 0 |
| 480 | 20230925 | 111400 | 3124887665 | 3385 | 3385 | 3385 | 3385 | 0 |
| 481 | 20230925 | 111300 | 3124887665 | 3385 | 3385 | 3385 | 3385 | 309 |
| 482 | 20230925 | 111200 | 3123841700 | 3375 | 3375 | 3375 | 3375 | 214 |
| 483 | 20230925 | 111100 | 3123119450 | 3385 | 3385 | 3385 | 3385 | 130 |
| 484 | 20230925 | 111000 | 3122679400 | 3390 | 3385 | 3395 | 3385 | 3594 |
| 485 | 20230925 | 110900 | 3110493990 | 3390 | 3365 | 3390 | 3365 | 3678 |
| 486 | 20230925 | 110800 | 3098058700 | 3365 | 3355 | 3365 | 3355 | 373 |
| 487 | 20230925 | 110700 | 3096805560 | 3360 | 3360 | 3360 | 3355 | 881 |
| 488 | 20230925 | 110600 | 3093849730 | 3355 | 3360 | 3360 | 3355 | 146 |
| 489 | 20230925 | 110500 | 3093359895 | 3355 | 3360 | 3360 | 3355 | 15 |
| 490 | 20230925 | 110400 | 3093309555 | 3355 | 3355 | 3355 | 3355 | 344 |
| 491 | 20230925 | 110300 | 3092155435 | 3355 | 3355 | 3355 | 3355 | 1 |
| 492 | 20230925 | 110200 | 3092152080 | 3360 | 3360 | 3360 | 3360 | 2068 |
| 493 | 20230925 | 110100 | 3085203600 | 3360 | 3360 | 3360 | 3360 | 1601 |
| 494 | 20230925 | 110000 | 3079824240 | 3365 | 3360 | 3365 | 3360 | 3 |
| 495 | 20230925 | 105900 | 3079814155 | 3365 | 3365 | 3365 | 3365 | 6 |
| 496 | 20230925 | 105800 | 3079793965 | 3360 | 3360 | 3360 | 3360 | 51 |
| 497 | 20230925 | 105700 | 3079622605 | 3365 | 3355 | 3365 | 3355 | 3257 |
| 498 | 20230925 | 105600 | 3068695350 | 3365 | 3360 | 3365 | 3360 | 42 |
| 499 | 20230925 | 105500 | 3068554130 | 3365 | 3355 | 3365 | 3355 | 401 |
| 500 | 20230925 | 105400 | 3067208765 | 3355 | 3365 | 3365 | 3355 | 677 |
| 501 | 20230925 | 105300 | 3064932365 | 3365 | 3365 | 3365 | 3365 | 200 |
| 502 | 20230925 | 105200 | 3064259365 | 3360 | 3360 | 3360 | 3360 | 202 |
| 503 | 20230925 | 105100 | 3063580645 | 3360 | 3360 | 3360 | 3360 | 228 |
| 504 | 20230925 | 105000 | 3062814565 | 3355 | 3355 | 3360 | 3355 | 1355 |
| 505 | 20230925 | 104900 | 3058268115 | 3360 | 3355 | 3360 | 3355 | 182 |
| 506 | 20230925 | 104800 | 3057657100 | 3355 | 3370 | 3370 | 3355 | 193 |
| 507 | 20230925 | 104700 | 3057007705 | 3360 | 3360 | 3360 | 3360 | 358 |
| 508 | 20230925 | 104600 | 3055804825 | 3355 | 3365 | 3365 | 3355 | 1543 |
| 509 | 20230925 | 104500 | 3050619895 | 3370 | 3370 | 3370 | 3370 | 343 |
| 510 | 20230925 | 104400 | 3049463985 | 3370 | 3370 | 3370 | 3370 | 0 |
| 511 | 20230925 | 104300 | 3049463985 | 3370 | 3370 | 3370 | 3370 | 48 |
| 512 | 20230925 | 104200 | 3049302225 | 3380 | 3380 | 3380 | 3380 | 101 |
| 513 | 20230925 | 104100 | 3048960845 | 3380 | 3370 | 3380 | 3370 | 470 |
| 514 | 20230925 | 104000 | 3047373745 | 3380 | 3375 | 3380 | 3375 | 124 |
| 515 | 20230925 | 103900 | 3046954670 | 3380 | 3370 | 3380 | 3370 | 409 |
| 516 | 20230925 | 103800 | 3045573200 | 3375 | 3380 | 3380 | 3375 | 12 |
| 517 | 20230925 | 103700 | 3045532650 | 3380 | 3375 | 3380 | 3375 | 583 |
| 518 | 20230925 | 103600 | 3043563650 | 3375 | 3370 | 3375 | 3370 | 67 |
| 519 | 20230925 | 103500 | 3043337810 | 3375 | 3365 | 3375 | 3365 | 12 |
| 520 | 20230925 | 103400 | 3043297420 | 3365 | 3365 | 3365 | 3365 | 421 |
| 521 | 20230925 | 103300 | 3041880755 | 3365 | 3360 | 3365 | 3355 | 1301 |
| 522 | 20230925 | 103200 | 3037508360 | 3365 | 3360 | 3365 | 3355 | 1132 |
| 523 | 20230925 | 103100 | 3033705975 | 3355 | 3380 | 3380 | 3355 | 3234 |
| 524 | 20230925 | 103000 | 3022821630 | 3375 | 3385 | 3385 | 3375 | 551 |
| 525 | 20230925 | 102900 | 3020959250 | 3385 | 3385 | 3385 | 3380 | 162 |
| 526 | 20230925 | 102800 | 3020411130 | 3380 | 3380 | 3380 | 3375 | 756 |
| 527 | 20230925 | 102700 | 3017857125 | 3380 | 3380 | 3380 | 3380 | 504 |
| 528 | 20230925 | 102600 | 3016153605 | 3380 | 3360 | 3380 | 3360 | 147 |
| 529 | 20230925 | 102500 | 3015659035 | 3365 | 3360 | 3365 | 3360 | 651 |
| 530 | 20230925 | 102400 | 3013471195 | 3365 | 3360 | 3365 | 3360 | 2199 |
| 531 | 20230925 | 102300 | 3006082500 | 3360 | 3370 | 3370 | 3360 | 1352 |
| 532 | 20230925 | 102200 | 3001530890 | 3385 | 3385 | 3385 | 3385 | 512 |
| 533 | 20230925 | 102100 | 2999797770 | 3385 | 3375 | 3385 | 3375 | 172 |
| 534 | 20230925 | 102000 | 2999216065 | 3380 | 3370 | 3385 | 3370 | 181 |
| 535 | 20230925 | 101900 | 2998605905 | 3385 | 3385 | 3385 | 3380 | 1036 |
| 536 | 20230925 | 101800 | 2995104045 | 3385 | 3360 | 3385 | 3360 | 4122 |
| 537 | 20230925 | 101700 | 2981219310 | 3370 | 3370 | 3375 | 3360 | 2266 |
| 538 | 20230925 | 101600 | 2973588015 | 3370 | 3370 | 3370 | 3355 | 6799 |
| 539 | 20230925 | 101500 | 2950745175 | 3365 | 3370 | 3370 | 3365 | 2238 |
| 540 | 20230925 | 101400 | 2943210685 | 3375 | 3390 | 3390 | 3370 | 4250 |
| 541 | 20230925 | 101300 | 2928873465 | 3395 | 3395 | 3395 | 3380 | 1349 |
| 542 | 20230925 | 101200 | 2924311660 | 3395 | 3390 | 3395 | 3385 | 3100 |
| 543 | 20230925 | 101100 | 2913812530 | 3390 | 3385 | 3395 | 3385 | 1029 |
| 544 | 20230925 | 101000 | 2910324080 | 3385 | 3390 | 3395 | 3385 | 1643 |
| 545 | 20230925 | 100900 | 2904757320 | 3395 | 3410 | 3410 | 3380 | 8820 |
| 546 | 20230925 | 100800 | 2874733550 | 3410 | 3420 | 3425 | 3410 | 7125 |
| 547 | 20230925 | 100700 | 2850377990 | 3420 | 3425 | 3425 | 3420 | 2608 |
| 548 | 20230925 | 100600 | 2841447315 | 3425 | 3435 | 3435 | 3425 | 2101 |
| 549 | 20230925 | 100500 | 2834251260 | 3430 | 3430 | 3450 | 3430 | 2540 |
| 550 | 20230925 | 100400 | 2825539020 | 3435 | 3450 | 3450 | 3435 | 293 |
| 551 | 20230925 | 100300 | 2824532320 | 3450 | 3445 | 3450 | 3435 | 491 |
| 552 | 20230925 | 100200 | 2822845110 | 3445 | 3440 | 3445 | 3440 | 517 |
| 553 | 20230925 | 100100 | 2821064425 | 3440 | 3430 | 3440 | 3430 | 2294 |
| 554 | 20230925 | 100000 | 2813184420 | 3430 | 3425 | 3430 | 3425 | 682 |
| 555 | 20230925 | 095900 | 2810847470 | 3425 | 3430 | 3435 | 3425 | 1866 |
| 556 | 20230925 | 095800 | 2804447085 | 3430 | 3435 | 3435 | 3430 | 154 |
| 557 | 20230925 | 095700 | 2803918540 | 3435 | 3430 | 3435 | 3430 | 337 |
| 558 | 20230925 | 095600 | 2802761505 | 3435 | 3445 | 3445 | 3435 | 2472 |
| 559 | 20230925 | 095500 | 2794262855 | 3440 | 3450 | 3455 | 3440 | 823 |
| 560 | 20230925 | 095400 | 2791423485 | 3440 | 3445 | 3450 | 3440 | 3588 |
| 561 | 20230925 | 095300 | 2779075220 | 3450 | 3455 | 3470 | 3445 | 1019 |
| 562 | 20230925 | 095200 | 2775556120 | 3470 | 3470 | 3475 | 3455 | 2370 |
| 563 | 20230925 | 095100 | 2767343450 | 3465 | 3475 | 3475 | 3465 | 2965 |
| 564 | 20230925 | 095000 | 2757046780 | 3470 | 3475 | 3480 | 3465 | 1242 |
| 565 | 20230925 | 094900 | 2752733380 | 3465 | 3465 | 3475 | 3455 | 1139 |
| 566 | 20230925 | 094800 | 2748783120 | 3455 | 3445 | 3465 | 3445 | 7134 |
| 567 | 20230925 | 094700 | 2724125785 | 3455 | 3455 | 3460 | 3440 | 1361 |
| 568 | 20230925 | 094600 | 2719422615 | 3460 | 3425 | 3460 | 3425 | 4502 |
| 569 | 20230925 | 094500 | 2703902210 | 3440 | 3430 | 3440 | 3420 | 2856 |
| 570 | 20230925 | 094400 | 2694129435 | 3420 | 3430 | 3440 | 3420 | 5093 |
| 571 | 20230925 | 094300 | 2676692980 | 3440 | 3455 | 3455 | 3425 | 13884 |
| 572 | 20230925 | 094200 | 2628973040 | 3450 | 3460 | 3470 | 3450 | 5369 |
| 573 | 20230925 | 094100 | 2610430165 | 3470 | 3480 | 3480 | 3460 | 7772 |
| 574 | 20230925 | 094000 | 2583457885 | 3475 | 3505 | 3505 | 3475 | 12076 |
| 575 | 20230925 | 093900 | 2541348735 | 3500 | 3485 | 3505 | 3485 | 1229 |
| 576 | 20230925 | 093800 | 2537047560 | 3495 | 3495 | 3495 | 3475 | 3634 |
| 577 | 20230925 | 093700 | 2524397995 | 3495 | 3500 | 3550 | 3475 | 37822 |
| 578 | 20230925 | 093600 | 2391681230 | 3500 | 3465 | 3510 | 3465 | 7777 |
| 579 | 20230925 | 093500 | 2364446085 | 3470 | 3495 | 3505 | 3465 | 19146 |
| 580 | 20230925 | 093400 | 2297668640 | 3500 | 3480 | 3500 | 3480 | 4057 |
| 581 | 20230925 | 093300 | 2283523000 | 3485 | 3470 | 3485 | 3460 | 2111 |
| 582 | 20230925 | 093200 | 2276186655 | 3460 | 3470 | 3480 | 3460 | 768 |
| 583 | 20230925 | 093100 | 2273522335 | 3470 | 3485 | 3485 | 3465 | 699 |
| 584 | 20230925 | 093000 | 2271097275 | 3455 | 3470 | 3485 | 3455 | 5056 |
| 585 | 20230925 | 092900 | 2253569510 | 3475 | 3470 | 3490 | 3465 | 4721 |
| 586 | 20230925 | 092800 | 2237143305 | 3475 | 3455 | 3495 | 3455 | 5634 |
| 587 | 20230925 | 092700 | 2217545790 | 3455 | 3460 | 3470 | 3455 | 7359 |
| 588 | 20230925 | 092600 | 2192100705 | 3455 | 3490 | 3500 | 3455 | 24441 |
| 589 | 20230925 | 092500 | 2107344175 | 3485 | 3495 | 3515 | 3485 | 8339 |
| 590 | 20230925 | 092400 | 2078199675 | 3495 | 3495 | 3530 | 3490 | 3155 |
| 591 | 20230925 | 092300 | 2067157995 | 3495 | 3520 | 3520 | 3490 | 7094 |
| 592 | 20230925 | 092200 | 2042323615 | 3520 | 3515 | 3540 | 3500 | 5206 |
| 593 | 20230925 | 092100 | 2024006095 | 3515 | 3530 | 3540 | 3505 | 6468 |
| 594 | 20230925 | 092000 | 2001187850 | 3535 | 3515 | 3540 | 3480 | 13567 |
| 595 | 20230925 | 091900 | 1953686100 | 3520 | 3555 | 3555 | 3505 | 11435 |
| 596 | 20230925 | 091800 | 1913415935 | 3560 | 3545 | 3570 | 3530 | 10144 |
| 597 | 20230925 | 091700 | 1877467900 | 3580 | 3515 | 3580 | 3515 | 9480 |
| 598 | 20230925 | 091600 | 1843787095 | 3540 | 3580 | 3595 | 3505 | 18022 |
| 599 | 20230925 | 091500 | 1779888060 | 3575 | 3485 | 3580 | 3475 | 28505 |
| 600 | 20230925 | 091400 | 1679114270 | 3495 | 3545 | 3545 | 3485 | 26356 |
| 601 | 20230925 | 091300 | 1586409910 | 3525 | 3560 | 3570 | 3525 | 14093 |
| 602 | 20230925 | 091200 | 1536496975 | 3570 | 3540 | 3570 | 3520 | 10456 |
| 603 | 20230925 | 091100 | 1499474120 | 3535 | 3530 | 3575 | 3525 | 10688 |
| 604 | 20230925 | 091000 | 1461522810 | 3520 | 3535 | 3580 | 3520 | 17509 |
| 605 | 20230925 | 090900 | 1399346930 | 3535 | 3565 | 3650 | 3535 | 83680 |
| 606 | 20230925 | 090800 | 1097251950 | 3585 | 3525 | 3585 | 3525 | 10025 |
| 607 | 20230925 | 090700 | 1061535540 | 3540 | 3565 | 3565 | 3510 | 11978 |
| 608 | 20230925 | 090600 | 1019227215 | 3565 | 3525 | 3600 | 3495 | 34398 |
| 609 | 20230925 | 090500 | 897442405 | 3525 | 3545 | 3555 | 3525 | 13469 |
| 610 | 20230925 | 090400 | 849750185 | 3550 | 3575 | 3585 | 3535 | 29748 |
| 611 | 20230925 | 090300 | 743972800 | 3575 | 3590 | 3620 | 3565 | 46051 |
| 612 | 20230925 | 090200 | 578711735 | 3615 | 3545 | 3620 | 3540 | 79814 |
| 613 | 20230925 | 090100 | 292878060 | 3520 | 3485 | 3580 | 3470 | 62686 |
| 614 | 20230925 | 090000 | 71335115 | 3470 | 3400 | 3480 | 3400 | 20750 |