30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 7605 |
| 3 | 20230926 | 190400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20230926 | 190300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20230926 | 190200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20230926 | 190100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20230926 | 190000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20230926 | 185900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20230926 | 185800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20230926 | 185700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20230926 | 185600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20230926 | 185500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20230926 | 185400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20230926 | 185300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20230926 | 185200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20230926 | 185100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20230926 | 185000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20230926 | 184900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20230926 | 184800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20230926 | 184700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20230926 | 184600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20230926 | 184500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20230926 | 184400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20230926 | 184300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20230926 | 184200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20230926 | 184100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20230926 | 184000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20230926 | 183900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20230926 | 183800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20230926 | 183700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20230926 | 183600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20230926 | 183500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 7605 |
| 33 | 20230926 | 183400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20230926 | 183300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20230926 | 183200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20230926 | 183100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20230926 | 183000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20230926 | 182900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20230926 | 182800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20230926 | 182700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20230926 | 182600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20230926 | 182500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20230926 | 182400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20230926 | 182300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20230926 | 182200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20230926 | 182100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20230926 | 182000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20230926 | 181900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20230926 | 181800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20230926 | 181700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20230926 | 181600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20230926 | 181500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20230926 | 181400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20230926 | 181300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20230926 | 181200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20230926 | 181100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20230926 | 181000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20230926 | 180900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20230926 | 180800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20230926 | 180700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20230926 | 180600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20230926 | 180500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 7605 |
| 63 | 20230926 | 180400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20230926 | 180300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20230926 | 180200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20230926 | 180100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20230926 | 180000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20230926 | 175900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20230926 | 175800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20230926 | 175700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20230926 | 175600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20230926 | 175500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20230926 | 175400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20230926 | 175300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20230926 | 175200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20230926 | 175100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20230926 | 175000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20230926 | 174900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20230926 | 174800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20230926 | 174700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20230926 | 174600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20230926 | 174500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20230926 | 174400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20230926 | 174300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20230926 | 174200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20230926 | 174100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20230926 | 174000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20230926 | 173900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20230926 | 173800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20230926 | 173700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20230926 | 173600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20230926 | 173500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 7605 |
| 93 | 20230926 | 173400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20230926 | 173300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20230926 | 173200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20230926 | 173100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20230926 | 173000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20230926 | 172900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20230926 | 172800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20230926 | 172700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20230926 | 172600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20230926 | 172500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20230926 | 172400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20230926 | 172300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20230926 | 172200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20230926 | 172100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20230926 | 172000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20230926 | 171900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20230926 | 171800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20230926 | 171700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20230926 | 171600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20230926 | 171500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20230926 | 171400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20230926 | 171300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20230926 | 171200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20230926 | 171100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20230926 | 171000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20230926 | 170900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20230926 | 170800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20230926 | 170700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20230926 | 170600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20230926 | 170500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 7605 |
| 123 | 20230926 | 170400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20230926 | 170300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20230926 | 170200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20230926 | 170100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20230926 | 170000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20230926 | 165900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20230926 | 165800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20230926 | 165700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20230926 | 165600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20230926 | 165500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20230926 | 165400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20230926 | 165300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20230926 | 165200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20230926 | 165100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20230926 | 165000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20230926 | 164900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20230926 | 164800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20230926 | 164700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20230926 | 164600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20230926 | 164500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20230926 | 164400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20230926 | 164300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20230926 | 164200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20230926 | 164100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20230926 | 164000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20230926 | 163900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20230926 | 163800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20230926 | 163700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20230926 | 163600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20230926 | 163500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 7605 |
| 153 | 20230926 | 163400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20230926 | 163300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20230926 | 163200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20230926 | 163100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20230926 | 163000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20230926 | 162900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20230926 | 162800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20230926 | 162700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20230926 | 162600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20230926 | 162500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20230926 | 162400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20230926 | 162300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20230926 | 162200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20230926 | 162100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20230926 | 162000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20230926 | 161900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20230926 | 161800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20230926 | 161700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20230926 | 161600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20230926 | 161500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20230926 | 161400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20230926 | 161300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20230926 | 161200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20230926 | 161100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20230926 | 161000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20230926 | 160900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20230926 | 160800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20230926 | 160700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20230926 | 160600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20230926 | 160500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 7605 |
| 183 | 20230926 | 160400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20230926 | 160300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20230926 | 160200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20230926 | 160100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20230926 | 160000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20230926 | 155900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20230926 | 155800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20230926 | 155700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20230926 | 155600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20230926 | 155500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20230926 | 155400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20230926 | 155300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20230926 | 155200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20230926 | 155100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20230926 | 155000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20230926 | 154900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20230926 | 154800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20230926 | 154700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20230926 | 154600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20230926 | 154500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20230926 | 154400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20230926 | 154300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20230926 | 154200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20230926 | 154100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20230926 | 154000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20230926 | 153900 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20230926 | 153800 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20230926 | 153700 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20230926 | 153600 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20230926 | 153500 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 7605 |
| 213 | 20230926 | 153400 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20230926 | 153300 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20230926 | 153200 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20230926 | 153100 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 217 | 20230926 | 153000 | 2793348605 | 3750 | 3750 | 3750 | 3750 | 7605 |
| 218 | 20230926 | 152900 | 2764829855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 219 | 20230926 | 152800 | 2764829855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 220 | 20230926 | 152700 | 2764829855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 221 | 20230926 | 152600 | 2764829855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 222 | 20230926 | 152500 | 2764829855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 223 | 20230926 | 152400 | 2764829855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 224 | 20230926 | 152300 | 2764829855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 225 | 20230926 | 152200 | 2764829855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 226 | 20230926 | 152100 | 2764829855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 227 | 20230926 | 152000 | 2764829855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 228 | 20230926 | 151900 | 2764829855 | 3770 | 3750 | 3770 | 3750 | 524 |
| 229 | 20230926 | 151800 | 2762864620 | 3755 | 3755 | 3755 | 3755 | 671 |
| 230 | 20230926 | 151700 | 2760345015 | 3755 | 3750 | 3755 | 3750 | 582 |
| 231 | 20230926 | 151600 | 2758162510 | 3750 | 3750 | 3750 | 3750 | 15 |
| 232 | 20230926 | 151500 | 2758106260 | 3750 | 3750 | 3750 | 3750 | 1667 |
| 233 | 20230926 | 151400 | 2751855010 | 3750 | 3750 | 3750 | 3750 | 173 |
| 234 | 20230926 | 151300 | 2751206260 | 3745 | 3750 | 3750 | 3745 | 1207 |
| 235 | 20230926 | 151200 | 2746682060 | 3745 | 3750 | 3750 | 3745 | 390 |
| 236 | 20230926 | 151100 | 2745221385 | 3750 | 3750 | 3750 | 3750 | 1592 |
| 237 | 20230926 | 151000 | 2739251385 | 3750 | 3750 | 3750 | 3750 | 200 |
| 238 | 20230926 | 150900 | 2738501385 | 3755 | 3755 | 3755 | 3755 | 518 |
| 239 | 20230926 | 150800 | 2736556295 | 3770 | 3770 | 3770 | 3770 | 0 |
| 240 | 20230926 | 150700 | 2736556295 | 3770 | 3770 | 3770 | 3770 | 1 |
| 241 | 20230926 | 150600 | 2736552525 | 3750 | 3760 | 3760 | 3750 | 100 |
| 242 | 20230926 | 150500 | 2736177125 | 3760 | 3750 | 3760 | 3750 | 995 |
| 243 | 20230926 | 150400 | 2732440100 | 3755 | 3750 | 3755 | 3750 | 1063 |
| 244 | 20230926 | 150300 | 2728452315 | 3750 | 3750 | 3750 | 3750 | 133 |
| 245 | 20230926 | 150200 | 2727953565 | 3750 | 3750 | 3750 | 3750 | 170 |
| 246 | 20230926 | 150100 | 2727316065 | 3750 | 3750 | 3750 | 3750 | 230 |
| 247 | 20230926 | 150000 | 2726453565 | 3750 | 3750 | 3750 | 3750 | 84 |
| 248 | 20230926 | 145900 | 2726138565 | 3750 | 3750 | 3750 | 3750 | 378 |
| 249 | 20230926 | 145800 | 2724721065 | 3750 | 3750 | 3750 | 3750 | 57 |
| 250 | 20230926 | 145700 | 2724507315 | 3750 | 3750 | 3750 | 3750 | 1597 |
| 251 | 20230926 | 145600 | 2718518565 | 3750 | 3755 | 3755 | 3750 | 28 |
| 252 | 20230926 | 145500 | 2718413555 | 3755 | 3755 | 3755 | 3755 | 14 |
| 253 | 20230926 | 145400 | 2718360985 | 3755 | 3755 | 3755 | 3755 | 21 |
| 254 | 20230926 | 145300 | 2718282130 | 3755 | 3755 | 3755 | 3755 | 10 |
| 255 | 20230926 | 145200 | 2718244580 | 3755 | 3755 | 3755 | 3755 | 4 |
| 256 | 20230926 | 145100 | 2718229560 | 3750 | 3750 | 3750 | 3750 | 1 |
| 257 | 20230926 | 145000 | 2718225810 | 3755 | 3755 | 3755 | 3755 | 50 |
| 258 | 20230926 | 144900 | 2718038060 | 3750 | 3745 | 3750 | 3745 | 537 |
| 259 | 20230926 | 144800 | 2716024850 | 3745 | 3745 | 3745 | 3740 | 1107 |
| 260 | 20230926 | 144700 | 2711880685 | 3745 | 3750 | 3750 | 3745 | 2841 |
| 261 | 20230926 | 144600 | 2701233605 | 3750 | 3755 | 3755 | 3750 | 1421 |
| 262 | 20230926 | 144500 | 2695898300 | 3755 | 3765 | 3765 | 3755 | 2216 |
| 263 | 20230926 | 144400 | 2687564935 | 3765 | 3770 | 3770 | 3765 | 2739 |
| 264 | 20230926 | 144300 | 2677252530 | 3770 | 3770 | 3770 | 3770 | 281 |
| 265 | 20230926 | 144200 | 2676193160 | 3765 | 3770 | 3770 | 3765 | 675 |
| 266 | 20230926 | 144100 | 2673648535 | 3765 | 3765 | 3770 | 3765 | 152 |
| 267 | 20230926 | 144000 | 2673076155 | 3765 | 3770 | 3770 | 3765 | 614 |
| 268 | 20230926 | 143900 | 2670761845 | 3775 | 3770 | 3775 | 3770 | 550 |
| 269 | 20230926 | 143800 | 2668688095 | 3770 | 3770 | 3770 | 3770 | 70 |
| 270 | 20230926 | 143700 | 2668424195 | 3770 | 3770 | 3770 | 3770 | 135 |
| 271 | 20230926 | 143600 | 2667915245 | 3770 | 3775 | 3775 | 3770 | 140 |
| 272 | 20230926 | 143500 | 2667386770 | 3775 | 3775 | 3775 | 3775 | 51 |
| 273 | 20230926 | 143400 | 2667194245 | 3765 | 3775 | 3775 | 3765 | 1168 |
| 274 | 20230926 | 143300 | 2662796145 | 3770 | 3770 | 3770 | 3770 | 507 |
| 275 | 20230926 | 143200 | 2660884755 | 3765 | 3765 | 3765 | 3765 | 21 |
| 276 | 20230926 | 143100 | 2660805690 | 3765 | 3765 | 3765 | 3765 | 2190 |
| 277 | 20230926 | 143000 | 2652560340 | 3765 | 3765 | 3765 | 3765 | 2109 |
| 278 | 20230926 | 142900 | 2644619955 | 3765 | 3765 | 3765 | 3765 | 3 |
| 279 | 20230926 | 142800 | 2644608660 | 3765 | 3765 | 3765 | 3765 | 2 |
| 280 | 20230926 | 142700 | 2644601130 | 3765 | 3765 | 3765 | 3765 | 100 |
| 281 | 20230926 | 142600 | 2644224630 | 3765 | 3765 | 3765 | 3765 | 25 |
| 282 | 20230926 | 142500 | 2644130505 | 3765 | 3770 | 3770 | 3765 | 1719 |
| 283 | 20230926 | 142400 | 2637652485 | 3775 | 3775 | 3775 | 3775 | 10 |
| 284 | 20230926 | 142300 | 2637614735 | 3775 | 3770 | 3775 | 3770 | 829 |
| 285 | 20230926 | 142200 | 2634486025 | 3775 | 3775 | 3775 | 3775 | 124 |
| 286 | 20230926 | 142100 | 2634017925 | 3775 | 3775 | 3775 | 3775 | 55 |
| 287 | 20230926 | 142000 | 2633810300 | 3770 | 3775 | 3780 | 3770 | 1680 |
| 288 | 20230926 | 141900 | 2627472490 | 3770 | 3780 | 3780 | 3770 | 1236 |
| 289 | 20230926 | 141800 | 2622807410 | 3780 | 3785 | 3785 | 3780 | 220 |
| 290 | 20230926 | 141700 | 2621975255 | 3785 | 3785 | 3785 | 3785 | 0 |
| 291 | 20230926 | 141600 | 2621975255 | 3785 | 3780 | 3785 | 3780 | 1067 |
| 292 | 20230926 | 141500 | 2617941505 | 3780 | 3780 | 3780 | 3780 | 10 |
| 293 | 20230926 | 141400 | 2617903705 | 3780 | 3780 | 3780 | 3780 | 255 |
| 294 | 20230926 | 141300 | 2616939805 | 3800 | 3800 | 3800 | 3800 | 0 |
| 295 | 20230926 | 141200 | 2616939805 | 3800 | 3770 | 3800 | 3770 | 2661 |
| 296 | 20230926 | 141100 | 2606892330 | 3770 | 3755 | 3770 | 3750 | 10784 |
| 297 | 20230926 | 141000 | 2566386075 | 3755 | 3760 | 3760 | 3755 | 501 |
| 298 | 20230926 | 140900 | 2564504815 | 3755 | 3755 | 3755 | 3755 | 845 |
| 299 | 20230926 | 140800 | 2561331840 | 3755 | 3765 | 3765 | 3755 | 742 |
| 300 | 20230926 | 140700 | 2558544505 | 3760 | 3765 | 3765 | 3760 | 1010 |
| 301 | 20230926 | 140600 | 2554746685 | 3765 | 3765 | 3765 | 3765 | 508 |
| 302 | 20230926 | 140500 | 2552834065 | 3765 | 3770 | 3770 | 3765 | 991 |
| 303 | 20230926 | 140400 | 2549102790 | 3770 | 3780 | 3780 | 3770 | 2945 |
| 304 | 20230926 | 140300 | 2537971745 | 3780 | 3790 | 3790 | 3780 | 814 |
| 305 | 20230926 | 140200 | 2534891655 | 3795 | 3785 | 3805 | 3785 | 3944 |
| 306 | 20230926 | 140100 | 2519934830 | 3790 | 3795 | 3795 | 3790 | 638 |
| 307 | 20230926 | 140000 | 2517514700 | 3795 | 3800 | 3800 | 3790 | 2267 |
| 308 | 20230926 | 135900 | 2508908665 | 3805 | 3800 | 3805 | 3800 | 85 |
| 309 | 20230926 | 135800 | 2508585440 | 3805 | 3805 | 3805 | 3805 | 1514 |
| 310 | 20230926 | 135700 | 2502824670 | 3805 | 3805 | 3805 | 3805 | 56 |
| 311 | 20230926 | 135600 | 2502611590 | 3795 | 3800 | 3805 | 3795 | 199 |
| 312 | 20230926 | 135500 | 2501855300 | 3805 | 3805 | 3805 | 3805 | 374 |
| 313 | 20230926 | 135400 | 2500432230 | 3805 | 3815 | 3820 | 3805 | 1941 |
| 314 | 20230926 | 135300 | 2493039410 | 3825 | 3875 | 3880 | 3800 | 4129 |
| 315 | 20230926 | 135200 | 2477185900 | 3875 | 3790 | 3980 | 3790 | 8398 |
| 316 | 20230926 | 135100 | 2444572630 | 3790 | 3785 | 3795 | 3785 | 735 |
| 317 | 20230926 | 135000 | 2441788650 | 3795 | 3775 | 3830 | 3770 | 1900 |
| 318 | 20230926 | 134900 | 2434588580 | 3775 | 3765 | 3775 | 3765 | 2831 |
| 319 | 20230926 | 134800 | 2423914210 | 3760 | 3765 | 3765 | 3760 | 360 |
| 320 | 20230926 | 134700 | 2422558830 | 3760 | 3755 | 3760 | 3755 | 1234 |
| 321 | 20230926 | 134600 | 2417919315 | 3755 | 3745 | 3755 | 3745 | 1268 |
| 322 | 20230926 | 134500 | 2413163560 | 3745 | 3735 | 3745 | 3735 | 230 |
| 323 | 20230926 | 134400 | 2412303325 | 3735 | 3735 | 3735 | 3735 | 171 |
| 324 | 20230926 | 134300 | 2411664640 | 3730 | 3730 | 3730 | 3720 | 639 |
| 325 | 20230926 | 134200 | 2409282130 | 3730 | 3735 | 3735 | 3730 | 778 |
| 326 | 20230926 | 134100 | 2406377370 | 3735 | 3730 | 3740 | 3720 | 1950 |
| 327 | 20230926 | 134000 | 2399103830 | 3725 | 3725 | 3725 | 3715 | 1026 |
| 328 | 20230926 | 133900 | 2395282690 | 3725 | 3705 | 3725 | 3700 | 1428 |
| 329 | 20230926 | 133800 | 2389992695 | 3695 | 3690 | 3705 | 3690 | 1709 |
| 330 | 20230926 | 133700 | 2383672995 | 3690 | 3700 | 3700 | 3685 | 2500 |
| 331 | 20230926 | 133600 | 2374445895 | 3685 | 3705 | 3710 | 3685 | 6472 |
| 332 | 20230926 | 133500 | 2350542035 | 3705 | 3720 | 3720 | 3700 | 2037 |
| 333 | 20230926 | 133400 | 2342994910 | 3710 | 3725 | 3725 | 3710 | 3879 |
| 334 | 20230926 | 133300 | 2328584615 | 3720 | 3715 | 3730 | 3710 | 4675 |
| 335 | 20230926 | 133200 | 2311191810 | 3715 | 3710 | 3720 | 3710 | 2604 |
| 336 | 20230926 | 133100 | 2301521015 | 3710 | 3705 | 3715 | 3695 | 4863 |
| 337 | 20230926 | 133000 | 2283502435 | 3700 | 3710 | 3720 | 3695 | 18557 |
| 338 | 20230926 | 132900 | 2214788910 | 3710 | 3715 | 3730 | 3705 | 12767 |
| 339 | 20230926 | 132800 | 2167358450 | 3710 | 3705 | 3715 | 3705 | 7647 |
| 340 | 20230926 | 132700 | 2139004860 | 3705 | 3720 | 3730 | 3700 | 31673 |
| 341 | 20230926 | 132600 | 2021525770 | 3715 | 3710 | 3730 | 3710 | 4963 |
| 342 | 20230926 | 132500 | 2003059175 | 3705 | 3715 | 3715 | 3705 | 9044 |
| 343 | 20230926 | 132400 | 1969494385 | 3715 | 3730 | 3730 | 3715 | 5878 |
| 344 | 20230926 | 132300 | 1947614380 | 3735 | 3730 | 3735 | 3725 | 7666 |
| 345 | 20230926 | 132200 | 1919019365 | 3735 | 3730 | 3740 | 3730 | 1853 |
| 346 | 20230926 | 132100 | 1912098450 | 3730 | 3735 | 3735 | 3730 | 2653 |
| 347 | 20230926 | 132000 | 1902195385 | 3735 | 3730 | 3740 | 3730 | 2275 |
| 348 | 20230926 | 131900 | 1893704185 | 3740 | 3735 | 3740 | 3730 | 2585 |
| 349 | 20230926 | 131800 | 1884051000 | 3735 | 3735 | 3750 | 3735 | 2766 |
| 350 | 20230926 | 131700 | 1873705490 | 3740 | 3740 | 3745 | 3735 | 4453 |
| 351 | 20230926 | 131600 | 1857048960 | 3745 | 3750 | 3750 | 3745 | 1450 |
| 352 | 20230926 | 131500 | 1851615490 | 3750 | 3750 | 3755 | 3750 | 2462 |
| 353 | 20230926 | 131400 | 1842380490 | 3750 | 3755 | 3760 | 3750 | 1405 |
| 354 | 20230926 | 131300 | 1837106540 | 3755 | 3760 | 3760 | 3755 | 1332 |
| 355 | 20230926 | 131200 | 1832104240 | 3760 | 3750 | 3760 | 3750 | 1442 |
| 356 | 20230926 | 131100 | 1826690325 | 3755 | 3755 | 3765 | 3755 | 1631 |
| 357 | 20230926 | 131000 | 1820563865 | 3755 | 3765 | 3765 | 3755 | 1770 |
| 358 | 20230926 | 130900 | 1813913170 | 3765 | 3770 | 3775 | 3765 | 1973 |
| 359 | 20230926 | 130800 | 1806472720 | 3770 | 3770 | 3780 | 3770 | 1425 |
| 360 | 20230926 | 130700 | 1801095770 | 3770 | 3775 | 3775 | 3770 | 4361 |
| 361 | 20230926 | 130600 | 1784634505 | 3775 | 3780 | 3785 | 3775 | 948 |
| 362 | 20230926 | 130500 | 1781052320 | 3780 | 3780 | 3790 | 3780 | 1365 |
| 363 | 20230926 | 130400 | 1775888415 | 3780 | 3790 | 3790 | 3780 | 1468 |
| 364 | 20230926 | 130300 | 1770338815 | 3790 | 3795 | 3800 | 3780 | 4635 |
| 365 | 20230926 | 130200 | 1752755975 | 3795 | 3780 | 3800 | 3775 | 3522 |
| 366 | 20230926 | 130100 | 1739423330 | 3780 | 3770 | 3780 | 3770 | 3132 |
| 367 | 20230926 | 130000 | 1727594945 | 3770 | 3770 | 3780 | 3765 | 3245 |
| 368 | 20230926 | 125900 | 1715348380 | 3770 | 3755 | 3770 | 3750 | 4111 |
| 369 | 20230926 | 125800 | 1699878355 | 3755 | 3755 | 3755 | 3750 | 1957 |
| 370 | 20230926 | 125700 | 1692532520 | 3755 | 3745 | 3755 | 3740 | 4482 |
| 371 | 20230926 | 125600 | 1675736555 | 3745 | 3755 | 3755 | 3745 | 2095 |
| 372 | 20230926 | 125500 | 1667878790 | 3755 | 3750 | 3760 | 3750 | 3040 |
| 373 | 20230926 | 125400 | 1656465960 | 3750 | 3750 | 3755 | 3745 | 2164 |
| 374 | 20230926 | 125300 | 1648351135 | 3750 | 3755 | 3760 | 3750 | 2970 |
| 375 | 20230926 | 125200 | 1637198720 | 3755 | 3770 | 3775 | 3755 | 1718 |
| 376 | 20230926 | 125100 | 1630729025 | 3770 | 3765 | 3770 | 3765 | 3128 |
| 377 | 20230926 | 125000 | 1618943140 | 3765 | 3770 | 3775 | 3765 | 3705 |
| 378 | 20230926 | 124900 | 1604980920 | 3770 | 3775 | 3780 | 3770 | 2566 |
| 379 | 20230926 | 124800 | 1595297925 | 3785 | 3790 | 3790 | 3780 | 3136 |
| 380 | 20230926 | 124700 | 1583439260 | 3785 | 3800 | 3805 | 3785 | 10668 |
| 381 | 20230926 | 124600 | 1542912500 | 3800 | 3805 | 3810 | 3800 | 2449 |
| 382 | 20230926 | 124500 | 1533595360 | 3810 | 3820 | 3820 | 3810 | 4279 |
| 383 | 20230926 | 124400 | 1517284565 | 3820 | 3810 | 3835 | 3810 | 2112 |
| 384 | 20230926 | 124300 | 1509206070 | 3810 | 3810 | 3830 | 3810 | 8069 |
| 385 | 20230926 | 124200 | 1478397360 | 3810 | 3810 | 3810 | 3810 | 1464 |
| 386 | 20230926 | 124100 | 1472819520 | 3810 | 3835 | 3840 | 3810 | 5978 |
| 387 | 20230926 | 124000 | 1449968730 | 3835 | 3845 | 3845 | 3835 | 2184 |
| 388 | 20230926 | 123900 | 1441580865 | 3845 | 3850 | 3855 | 3845 | 6357 |
| 389 | 20230926 | 123800 | 1417109060 | 3850 | 3860 | 3860 | 3850 | 7812 |
| 390 | 20230926 | 123700 | 1386985690 | 3865 | 3870 | 3870 | 3860 | 2933 |
| 391 | 20230926 | 123600 | 1375644310 | 3870 | 3870 | 3870 | 3870 | 307 |
| 392 | 20230926 | 123500 | 1374456220 | 3875 | 3880 | 3880 | 3875 | 17 |
| 393 | 20230926 | 123400 | 1374390285 | 3870 | 3880 | 3880 | 3870 | 2119 |
| 394 | 20230926 | 123300 | 1366183310 | 3880 | 3890 | 3890 | 3880 | 1273 |
| 395 | 20230926 | 123200 | 1361239210 | 3895 | 3885 | 3895 | 3885 | 1001 |
| 396 | 20230926 | 123100 | 1357350315 | 3890 | 3890 | 3890 | 3890 | 257 |
| 397 | 20230926 | 123000 | 1356350585 | 3885 | 3885 | 3885 | 3885 | 0 |
| 398 | 20230926 | 122900 | 1356350585 | 3885 | 3885 | 3885 | 3885 | 0 |
| 399 | 20230926 | 122800 | 1356350585 | 3885 | 3885 | 3885 | 3885 | 0 |
| 400 | 20230926 | 122700 | 1356350585 | 3885 | 3885 | 3885 | 3885 | 0 |
| 401 | 20230926 | 122600 | 1356350585 | 3885 | 3885 | 3885 | 3885 | 5 |
| 402 | 20230926 | 122500 | 1356331160 | 3890 | 3885 | 3890 | 3885 | 61 |
| 403 | 20230926 | 122400 | 1356094120 | 3885 | 3885 | 3885 | 3885 | 0 |
| 404 | 20230926 | 122300 | 1356094120 | 3885 | 3885 | 3885 | 3885 | 0 |
| 405 | 20230926 | 122200 | 1356094120 | 3885 | 3885 | 3885 | 3885 | 292 |
| 406 | 20230926 | 122100 | 1354959700 | 3885 | 3880 | 3885 | 3880 | 502 |
| 407 | 20230926 | 122000 | 1353011930 | 3875 | 3875 | 3875 | 3875 | 5 |
| 408 | 20230926 | 121900 | 1352992555 | 3880 | 3880 | 3880 | 3880 | 730 |
| 409 | 20230926 | 121800 | 1350160155 | 3880 | 3880 | 3880 | 3880 | 1 |
| 410 | 20230926 | 121700 | 1350156275 | 3880 | 3885 | 3885 | 3880 | 1440 |
| 411 | 20230926 | 121600 | 1344568865 | 3890 | 3890 | 3890 | 3890 | 2 |
| 412 | 20230926 | 121500 | 1344561085 | 3885 | 3885 | 3885 | 3885 | 0 |
| 413 | 20230926 | 121400 | 1344561085 | 3885 | 3885 | 3885 | 3885 | 100 |
| 414 | 20230926 | 121300 | 1344172585 | 3885 | 3880 | 3885 | 3880 | 402 |
| 415 | 20230926 | 121200 | 1342612820 | 3880 | 3875 | 3880 | 3875 | 450 |
| 416 | 20230926 | 121100 | 1340869025 | 3870 | 3870 | 3870 | 3870 | 483 |
| 417 | 20230926 | 121000 | 1338999815 | 3870 | 3870 | 3870 | 3870 | 1582 |
| 418 | 20230926 | 120900 | 1332877475 | 3870 | 3880 | 3880 | 3870 | 3207 |
| 419 | 20230926 | 120800 | 1320461505 | 3880 | 3880 | 3880 | 3880 | 8 |
| 420 | 20230926 | 120700 | 1320430465 | 3875 | 3880 | 3880 | 3875 | 4779 |
| 421 | 20230926 | 120600 | 1301904920 | 3885 | 3890 | 3890 | 3885 | 4495 |
| 422 | 20230926 | 120500 | 1284429065 | 3895 | 3905 | 3905 | 3895 | 489 |
| 423 | 20230926 | 120400 | 1282524400 | 3905 | 3905 | 3905 | 3905 | 5 |
| 424 | 20230926 | 120300 | 1282504875 | 3905 | 3900 | 3905 | 3900 | 209 |
| 425 | 20230926 | 120200 | 1281689750 | 3900 | 3900 | 3900 | 3900 | 300 |
| 426 | 20230926 | 120100 | 1280519750 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 427 | 20230926 | 120000 | 1276619750 | 3900 | 3900 | 3900 | 3900 | 0 |
| 428 | 20230926 | 115900 | 1276619750 | 3900 | 3895 | 3900 | 3895 | 6 |
| 429 | 20230926 | 115800 | 1276596375 | 3895 | 3895 | 3895 | 3895 | 0 |
| 430 | 20230926 | 115700 | 1276596375 | 3895 | 3895 | 3895 | 3895 | 0 |
| 431 | 20230926 | 115600 | 1276596375 | 3895 | 3900 | 3900 | 3895 | 56 |
| 432 | 20230926 | 115500 | 1276378005 | 3895 | 3895 | 3895 | 3895 | 1167 |
| 433 | 20230926 | 115400 | 1271832540 | 3895 | 3895 | 3895 | 3895 | 0 |
| 434 | 20230926 | 115300 | 1271832540 | 3895 | 3895 | 3895 | 3895 | 0 |
| 435 | 20230926 | 115200 | 1271832540 | 3895 | 3895 | 3895 | 3895 | 147 |
| 436 | 20230926 | 115100 | 1271259975 | 3895 | 3900 | 3900 | 3895 | 390 |
| 437 | 20230926 | 115000 | 1269740280 | 3890 | 3890 | 3890 | 3890 | 50 |
| 438 | 20230926 | 114900 | 1269545780 | 3890 | 3890 | 3890 | 3890 | 50 |
| 439 | 20230926 | 114800 | 1269351280 | 3890 | 3890 | 3890 | 3890 | 1000 |
| 440 | 20230926 | 114700 | 1265461280 | 3895 | 3895 | 3895 | 3895 | 36 |
| 441 | 20230926 | 114600 | 1265321060 | 3895 | 3895 | 3895 | 3890 | 21 |
| 442 | 20230926 | 114500 | 1265239315 | 3895 | 3895 | 3895 | 3895 | 143 |
| 443 | 20230926 | 114400 | 1264682330 | 3900 | 3900 | 3900 | 3900 | 243 |
| 444 | 20230926 | 114300 | 1263734630 | 3905 | 3905 | 3905 | 3905 | 0 |
| 445 | 20230926 | 114200 | 1263734630 | 3905 | 3900 | 3905 | 3900 | 301 |
| 446 | 20230926 | 114100 | 1262560725 | 3900 | 3900 | 3900 | 3900 | 0 |
| 447 | 20230926 | 114000 | 1262560725 | 3900 | 3900 | 3900 | 3900 | 0 |
| 448 | 20230926 | 113900 | 1262560725 | 3900 | 3905 | 3905 | 3900 | 1510 |
| 449 | 20230926 | 113800 | 1256671675 | 3905 | 3905 | 3905 | 3900 | 1364 |
| 450 | 20230926 | 113700 | 1251351060 | 3905 | 3905 | 3905 | 3905 | 1000 |
| 451 | 20230926 | 113600 | 1247446060 | 3900 | 3900 | 3900 | 3900 | 1800 |
| 452 | 20230926 | 113500 | 1240426060 | 3905 | 3910 | 3910 | 3905 | 1199 |
| 453 | 20230926 | 113400 | 1235743935 | 3905 | 3905 | 3905 | 3905 | 0 |
| 454 | 20230926 | 113300 | 1235743935 | 3905 | 3910 | 3910 | 3905 | 1034 |
| 455 | 20230926 | 113200 | 1231705995 | 3910 | 3910 | 3910 | 3910 | 849 |
| 456 | 20230926 | 113100 | 1228386405 | 3915 | 3920 | 3920 | 3915 | 11 |
| 457 | 20230926 | 113000 | 1228343335 | 3920 | 3920 | 3920 | 3920 | 23 |
| 458 | 20230926 | 112900 | 1228253175 | 3920 | 3920 | 3920 | 3920 | 0 |
| 459 | 20230926 | 112800 | 1228253175 | 3920 | 3920 | 3920 | 3920 | 56 |
| 460 | 20230926 | 112700 | 1228033655 | 3910 | 3910 | 3910 | 3910 | 0 |
| 461 | 20230926 | 112600 | 1228033655 | 3910 | 3910 | 3910 | 3910 | 0 |
| 462 | 20230926 | 112500 | 1228033655 | 3910 | 3910 | 3910 | 3910 | 125 |
| 463 | 20230926 | 112400 | 1227544905 | 3920 | 3920 | 3920 | 3920 | 5 |
| 464 | 20230926 | 112300 | 1227525305 | 3920 | 3910 | 3920 | 3910 | 7142 |
| 465 | 20230926 | 112200 | 1199598725 | 3905 | 3910 | 3910 | 3905 | 137 |
| 466 | 20230926 | 112100 | 1199063105 | 3905 | 3905 | 3905 | 3905 | 324 |
| 467 | 20230926 | 112000 | 1197797885 | 3905 | 3905 | 3905 | 3905 | 9 |
| 468 | 20230926 | 111900 | 1197762740 | 3900 | 3905 | 3910 | 3900 | 1032 |
| 469 | 20230926 | 111800 | 1193732835 | 3905 | 3910 | 3910 | 3900 | 3155 |
| 470 | 20230926 | 111700 | 1181420330 | 3910 | 3915 | 3915 | 3910 | 1228 |
| 471 | 20230926 | 111600 | 1176618845 | 3910 | 3910 | 3910 | 3910 | 0 |
| 472 | 20230926 | 111500 | 1176618845 | 3910 | 3910 | 3910 | 3910 | 2773 |
| 473 | 20230926 | 111400 | 1165776415 | 3915 | 3905 | 3915 | 3905 | 1021 |
| 474 | 20230926 | 111300 | 1161779410 | 3910 | 3920 | 3920 | 3910 | 3396 |
| 475 | 20230926 | 111200 | 1148487910 | 3925 | 3930 | 3930 | 3925 | 270 |
| 476 | 20230926 | 111100 | 1147428155 | 3930 | 3930 | 3930 | 3930 | 601 |
| 477 | 20230926 | 111000 | 1145066225 | 3925 | 3920 | 3925 | 3920 | 5900 |
| 478 | 20230926 | 110900 | 1121912520 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 479 | 20230926 | 110800 | 1117992520 | 3920 | 3920 | 3920 | 3920 | 0 |
| 480 | 20230926 | 110700 | 1117992520 | 3920 | 3920 | 3920 | 3920 | 174 |
| 481 | 20230926 | 110600 | 1117310440 | 3920 | 3920 | 3920 | 3920 | 12 |
| 482 | 20230926 | 110500 | 1117263400 | 3920 | 3920 | 3920 | 3920 | 5 |
| 483 | 20230926 | 110400 | 1117243800 | 3920 | 3915 | 3920 | 3910 | 36 |
| 484 | 20230926 | 110300 | 1117102910 | 3910 | 3920 | 3920 | 3910 | 3012 |
| 485 | 20230926 | 110200 | 1105312095 | 3920 | 3920 | 3920 | 3920 | 48 |
| 486 | 20230926 | 110100 | 1105123935 | 3920 | 3920 | 3920 | 3920 | 205 |
| 487 | 20230926 | 110000 | 1104320335 | 3920 | 3920 | 3920 | 3920 | 1048 |
| 488 | 20230926 | 105900 | 1100212175 | 3920 | 3925 | 3925 | 3920 | 7 |
| 489 | 20230926 | 105800 | 1100184730 | 3925 | 3920 | 3925 | 3920 | 1748 |
| 490 | 20230926 | 105700 | 1093332545 | 3925 | 3900 | 3930 | 3900 | 1570 |
| 491 | 20230926 | 105600 | 1087195850 | 3905 | 3890 | 3905 | 3890 | 14439 |
| 492 | 20230926 | 105500 | 1030885815 | 3885 | 3880 | 3885 | 3880 | 746 |
| 493 | 20230926 | 105400 | 1027989605 | 3885 | 3890 | 3890 | 3885 | 1085 |
| 494 | 20230926 | 105300 | 1023774370 | 3880 | 3880 | 3880 | 3880 | 1232 |
| 495 | 20230926 | 105200 | 1018994210 | 3875 | 3875 | 3875 | 3875 | 217 |
| 496 | 20230926 | 105100 | 1018153335 | 3875 | 3870 | 3875 | 3870 | 3031 |
| 497 | 20230926 | 105000 | 1006411000 | 3865 | 3865 | 3870 | 3860 | 3517 |
| 498 | 20230926 | 104900 | 992828945 | 3860 | 3880 | 3880 | 3860 | 1052 |
| 499 | 20230926 | 104800 | 988758970 | 3875 | 3885 | 3885 | 3875 | 1487 |
| 500 | 20230926 | 104700 | 982987850 | 3890 | 3895 | 3895 | 3890 | 2423 |
| 501 | 20230926 | 104600 | 973557335 | 3890 | 3885 | 3890 | 3885 | 1042 |
| 502 | 20230926 | 104500 | 969506910 | 3890 | 3905 | 3905 | 3890 | 11359 |
| 503 | 20230926 | 104400 | 925216265 | 3905 | 3910 | 3910 | 3905 | 4695 |
| 504 | 20230926 | 104300 | 906882185 | 3910 | 3920 | 3920 | 3905 | 5094 |
| 505 | 20230926 | 104200 | 886961660 | 3920 | 3930 | 3930 | 3920 | 1654 |
| 506 | 20230926 | 104100 | 880468155 | 3930 | 3950 | 3950 | 3930 | 3875 |
| 507 | 20230926 | 104000 | 865196785 | 3955 | 3955 | 3955 | 3950 | 20 |
| 508 | 20230926 | 103900 | 865117775 | 3950 | 3950 | 3950 | 3945 | 444 |
| 509 | 20230926 | 103800 | 863364895 | 3955 | 3950 | 3955 | 3950 | 54 |
| 510 | 20230926 | 103700 | 863151445 | 3950 | 3955 | 3955 | 3950 | 92 |
| 511 | 20230926 | 103600 | 862787945 | 3955 | 3945 | 3955 | 3945 | 568 |
| 512 | 20230926 | 103500 | 860546160 | 3945 | 3950 | 3950 | 3945 | 1241 |
| 513 | 20230926 | 103400 | 855644290 | 3955 | 3975 | 3975 | 3955 | 5184 |
| 514 | 20230926 | 103300 | 835115520 | 3970 | 3955 | 3970 | 3955 | 2453 |
| 515 | 20230926 | 103200 | 825384975 | 3955 | 3960 | 3960 | 3955 | 1049 |
| 516 | 20230926 | 103100 | 821231180 | 3960 | 3960 | 3960 | 3960 | 19 |
| 517 | 20230926 | 103000 | 821155940 | 3960 | 3960 | 3960 | 3955 | 327 |
| 518 | 20230926 | 102900 | 819862645 | 3955 | 3950 | 3955 | 3950 | 3224 |
| 519 | 20230926 | 102800 | 807127345 | 3950 | 3945 | 3950 | 3945 | 5986 |
| 520 | 20230926 | 102700 | 783505825 | 3945 | 3950 | 3950 | 3940 | 4411 |
| 521 | 20230926 | 102600 | 766109950 | 3950 | 3950 | 3950 | 3945 | 5119 |
| 522 | 20230926 | 102500 | 745900190 | 3945 | 3950 | 3950 | 3945 | 21912 |
| 523 | 20230926 | 102400 | 659373190 | 3950 | 3995 | 3995 | 3950 | 19540 |
| 524 | 20230926 | 102300 | 582073275 | 4000 | 3995 | 4000 | 3995 | 2052 |
| 525 | 20230926 | 102200 | 573865535 | 4000 | 4000 | 4000 | 4000 | 12 |
| 526 | 20230926 | 102100 | 573817535 | 4000 | 4000 | 4000 | 4000 | 0 |
| 527 | 20230926 | 102000 | 573817535 | 4000 | 4000 | 4000 | 4000 | 0 |
| 528 | 20230926 | 101900 | 573817535 | 4000 | 3995 | 4000 | 3995 | 12 |
| 529 | 20230926 | 101800 | 573769540 | 4000 | 4000 | 4000 | 4000 | 33 |
| 530 | 20230926 | 101700 | 573637540 | 4000 | 4000 | 4000 | 4000 | 9 |
| 531 | 20230926 | 101600 | 573601540 | 4000 | 4000 | 4000 | 4000 | 0 |
| 532 | 20230926 | 101500 | 573601540 | 4000 | 4000 | 4000 | 4000 | 99 |
| 533 | 20230926 | 101400 | 573205540 | 4005 | 4000 | 4005 | 3995 | 302 |
| 534 | 20230926 | 101300 | 571998605 | 4010 | 3955 | 4015 | 3955 | 18866 |
| 535 | 20230926 | 101200 | 496892700 | 3960 | 3995 | 3995 | 3950 | 56091 |
| 536 | 20230926 | 101100 | 275014190 | 4000 | 4000 | 4000 | 4000 | 32 |
| 537 | 20230926 | 101000 | 274886190 | 4000 | 4015 | 4015 | 4000 | 2934 |
| 538 | 20230926 | 100900 | 263133785 | 4020 | 4025 | 4025 | 4020 | 303 |
| 539 | 20230926 | 100800 | 261915025 | 4025 | 4025 | 4025 | 4025 | 0 |
| 540 | 20230926 | 100700 | 261915025 | 4025 | 4025 | 4025 | 4025 | 25 |
| 541 | 20230926 | 100600 | 261814400 | 4025 | 4025 | 4025 | 4025 | 0 |
| 542 | 20230926 | 100500 | 261814400 | 4025 | 4025 | 4025 | 4025 | 1 |
| 543 | 20230926 | 100400 | 261810375 | 4020 | 4020 | 4020 | 4020 | 0 |
| 544 | 20230926 | 100300 | 261810375 | 4020 | 4010 | 4020 | 4010 | 904 |
| 545 | 20230926 | 100200 | 258185325 | 4010 | 4005 | 4010 | 4005 | 2 |
| 546 | 20230926 | 100100 | 258177310 | 4000 | 4020 | 4020 | 3995 | 22016 |
| 547 | 20230926 | 100000 | 170090865 | 4015 | 4015 | 4015 | 4015 | 761 |
| 548 | 20230926 | 095900 | 167035450 | 4020 | 4020 | 4020 | 4020 | 0 |
| 549 | 20230926 | 095800 | 167035450 | 4020 | 4020 | 4020 | 4020 | 1 |
| 550 | 20230926 | 095700 | 167031430 | 4020 | 4020 | 4020 | 4020 | 937 |
| 551 | 20230926 | 095600 | 163264690 | 4025 | 4025 | 4030 | 4020 | 7731 |
| 552 | 20230926 | 095500 | 132128175 | 4030 | 4030 | 4030 | 4030 | 0 |
| 553 | 20230926 | 095400 | 132128175 | 4030 | 4035 | 4035 | 4030 | 1593 |
| 554 | 20230926 | 095300 | 125705805 | 4035 | 4035 | 4035 | 4035 | 417 |
| 555 | 20230926 | 095200 | 124023210 | 4035 | 4035 | 4035 | 4035 | 2411 |
| 556 | 20230926 | 095100 | 114294825 | 4035 | 4035 | 4035 | 4035 | 51 |
| 557 | 20230926 | 095000 | 114089040 | 4035 | 4035 | 4035 | 4035 | 0 |
| 558 | 20230926 | 094900 | 114089040 | 4035 | 4045 | 4045 | 4035 | 401 |
| 559 | 20230926 | 094800 | 112470795 | 4045 | 4045 | 4045 | 4045 | 3 |
| 560 | 20230926 | 094700 | 112458660 | 4050 | 4040 | 4050 | 4040 | 2 |
| 561 | 20230926 | 094600 | 112450570 | 4030 | 4030 | 4030 | 4030 | 106 |
| 562 | 20230926 | 094500 | 112023390 | 4030 | 4030 | 4030 | 4030 | 1 |
| 563 | 20230926 | 094400 | 112019360 | 4025 | 4025 | 4025 | 4025 | 33 |
| 564 | 20230926 | 094300 | 111886535 | 4025 | 4050 | 4050 | 4020 | 211 |
| 565 | 20230926 | 094200 | 111037245 | 4040 | 4030 | 4040 | 4030 | 334 |
| 566 | 20230926 | 094100 | 109691210 | 4030 | 4030 | 4030 | 4030 | 1 |
| 567 | 20230926 | 094000 | 109687180 | 4030 | 4030 | 4030 | 4030 | 0 |
| 568 | 20230926 | 093900 | 109687180 | 4030 | 4030 | 4035 | 4030 | 3069 |
| 569 | 20230926 | 093800 | 97311610 | 4030 | 4030 | 4030 | 4030 | 75 |
| 570 | 20230926 | 093700 | 97009360 | 4020 | 4030 | 4030 | 4020 | 744 |
| 571 | 20230926 | 093600 | 94017640 | 4040 | 4040 | 4040 | 4040 | 103 |
| 572 | 20230926 | 093500 | 93601520 | 4050 | 4055 | 4055 | 4045 | 3215 |
| 573 | 20230926 | 093400 | 80587250 | 4055 | 4060 | 4060 | 4055 | 953 |
| 574 | 20230926 | 093300 | 76719760 | 4060 | 4060 | 4060 | 4060 | 1 |
| 575 | 20230926 | 093200 | 76715700 | 4065 | 4065 | 4065 | 4065 | 1 |
| 576 | 20230926 | 093100 | 76711635 | 4055 | 4050 | 4055 | 4050 | 370 |
| 577 | 20230926 | 093000 | 75211315 | 4050 | 4055 | 4055 | 4050 | 182 |
| 578 | 20230926 | 092900 | 74473625 | 4055 | 4050 | 4060 | 4050 | 335 |
| 579 | 20230926 | 092800 | 73116365 | 4055 | 4055 | 4055 | 4055 | 397 |
| 580 | 20230926 | 092700 | 71506530 | 4065 | 4065 | 4065 | 4065 | 0 |
| 581 | 20230926 | 092600 | 71506530 | 4065 | 4065 | 4065 | 4065 | 0 |
| 582 | 20230926 | 092500 | 71506530 | 4065 | 4065 | 4070 | 4065 | 282 |
| 583 | 20230926 | 092400 | 70360190 | 4065 | 4065 | 4065 | 4065 | 49 |
| 584 | 20230926 | 092300 | 70161005 | 4070 | 4070 | 4075 | 4070 | 124 |
| 585 | 20230926 | 092200 | 69656320 | 4065 | 4070 | 4070 | 4060 | 4180 |
| 586 | 20230926 | 092100 | 52674460 | 4080 | 4080 | 4080 | 4080 | 0 |
| 587 | 20230926 | 092000 | 52674460 | 4080 | 4075 | 4080 | 4075 | 2 |
| 588 | 20230926 | 091900 | 52666305 | 4060 | 4060 | 4060 | 4060 | 110 |
| 589 | 20230926 | 091800 | 52219705 | 4060 | 4060 | 4060 | 4060 | 0 |
| 590 | 20230926 | 091700 | 52219705 | 4060 | 4055 | 4060 | 4055 | 721 |
| 591 | 20230926 | 091600 | 49296045 | 4055 | 4055 | 4055 | 4055 | 1500 |
| 592 | 20230926 | 091500 | 43213545 | 4060 | 4055 | 4060 | 4055 | 2142 |
| 593 | 20230926 | 091400 | 34522735 | 4065 | 4055 | 4065 | 4055 | 257 |
| 594 | 20230926 | 091300 | 33480590 | 4055 | 4055 | 4055 | 4055 | 0 |
| 595 | 20230926 | 091200 | 33480590 | 4055 | 4060 | 4060 | 4055 | 234 |
| 596 | 20230926 | 091100 | 32531080 | 4060 | 4060 | 4060 | 4060 | 116 |
| 597 | 20230926 | 091000 | 32060120 | 4055 | 4055 | 4055 | 4055 | 100 |
| 598 | 20230926 | 090900 | 31654620 | 4055 | 4065 | 4070 | 4055 | 2040 |
| 599 | 20230926 | 090800 | 23379995 | 4070 | 4065 | 4070 | 4065 | 117 |
| 600 | 20230926 | 090700 | 22903880 | 4070 | 4090 | 4090 | 4070 | 298 |
| 601 | 20230926 | 090600 | 21688695 | 4090 | 4070 | 4090 | 4070 | 158 |
| 602 | 20230926 | 090500 | 21045330 | 4070 | 4060 | 4070 | 4060 | 262 |
| 603 | 20230926 | 090400 | 19979825 | 4060 | 4065 | 4065 | 4060 | 349 |
| 604 | 20230926 | 090300 | 18561825 | 4065 | 4030 | 4070 | 4030 | 2021 |
| 605 | 20230926 | 090200 | 10396910 | 4020 | 4020 | 4020 | 4015 | 1207 |
| 606 | 20230926 | 090100 | 5546895 | 4035 | 4035 | 4035 | 4035 | 4 |
| 607 | 20230926 | 090000 | 5530755 | 4020 | 3985 | 4020 | 3985 | 1386 |