30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 190300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 26242 |
| 3 | 20230925 | 190200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20230925 | 190100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20230925 | 190000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20230925 | 185900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20230925 | 185800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20230925 | 185700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20230925 | 185600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20230925 | 185500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20230925 | 185400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20230925 | 185300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20230925 | 185200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20230925 | 185100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20230925 | 185000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20230925 | 184900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20230925 | 184800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20230925 | 184700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20230925 | 184600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20230925 | 184500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20230925 | 184400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20230925 | 184300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20230925 | 184200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20230925 | 184100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20230925 | 184000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20230925 | 183900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20230925 | 183800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20230925 | 183700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20230925 | 183600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20230925 | 183500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20230925 | 183400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20230925 | 183300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 26242 |
| 33 | 20230925 | 183200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20230925 | 183100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20230925 | 183000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20230925 | 182900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20230925 | 182800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20230925 | 182700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20230925 | 182600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20230925 | 182500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20230925 | 182400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20230925 | 182300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20230925 | 182200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20230925 | 182100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20230925 | 182000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20230925 | 181900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20230925 | 181800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20230925 | 181700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20230925 | 181600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20230925 | 181500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20230925 | 181400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20230925 | 181300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20230925 | 181200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20230925 | 181100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20230925 | 181000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20230925 | 180900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20230925 | 180800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20230925 | 180700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20230925 | 180600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20230925 | 180500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20230925 | 180400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20230925 | 180300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 26242 |
| 63 | 20230925 | 180200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20230925 | 180100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20230925 | 180000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20230925 | 175900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20230925 | 175800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20230925 | 175700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20230925 | 175600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20230925 | 175500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20230925 | 175400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20230925 | 175300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20230925 | 175200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20230925 | 175100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20230925 | 175000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20230925 | 174900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20230925 | 174800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20230925 | 174700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20230925 | 174600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20230925 | 174500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20230925 | 174400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20230925 | 174300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20230925 | 174200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20230925 | 174100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20230925 | 174000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20230925 | 173900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20230925 | 173800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20230925 | 173700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20230925 | 173600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20230925 | 173500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20230925 | 173400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20230925 | 173300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 26242 |
| 93 | 20230925 | 173200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20230925 | 173100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20230925 | 173000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20230925 | 172900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20230925 | 172800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20230925 | 172700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20230925 | 172600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20230925 | 172500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20230925 | 172400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20230925 | 172300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20230925 | 172200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20230925 | 172100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20230925 | 172000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20230925 | 171900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20230925 | 171800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20230925 | 171700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20230925 | 171600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20230925 | 171500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20230925 | 171400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20230925 | 171300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20230925 | 171200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20230925 | 171100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20230925 | 171000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20230925 | 170900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20230925 | 170800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20230925 | 170700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20230925 | 170600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20230925 | 170500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20230925 | 170400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20230925 | 170300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 26242 |
| 123 | 20230925 | 170200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20230925 | 170100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20230925 | 170000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20230925 | 165900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20230925 | 165800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20230925 | 165700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20230925 | 165600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20230925 | 165500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20230925 | 165400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20230925 | 165300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20230925 | 165200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20230925 | 165100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20230925 | 165000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20230925 | 164900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20230925 | 164800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20230925 | 164700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20230925 | 164600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20230925 | 164500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20230925 | 164400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20230925 | 164300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20230925 | 164200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20230925 | 164100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20230925 | 164000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20230925 | 163900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20230925 | 163800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20230925 | 163700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20230925 | 163600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20230925 | 163500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20230925 | 163400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20230925 | 163300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 26242 |
| 153 | 20230925 | 163200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20230925 | 163100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20230925 | 163000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20230925 | 162900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20230925 | 162800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20230925 | 162700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20230925 | 162600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20230925 | 162500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20230925 | 162400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20230925 | 162300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20230925 | 162200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20230925 | 162100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20230925 | 162000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20230925 | 161900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20230925 | 161800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20230925 | 161700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20230925 | 161600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20230925 | 161500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20230925 | 161400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20230925 | 161300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20230925 | 161200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20230925 | 161100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20230925 | 161000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20230925 | 160900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20230925 | 160800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20230925 | 160700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20230925 | 160600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20230925 | 160500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20230925 | 160400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20230925 | 160300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 26242 |
| 183 | 20230925 | 160200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20230925 | 160100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20230925 | 160000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20230925 | 155900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20230925 | 155800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20230925 | 155700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20230925 | 155600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20230925 | 155500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20230925 | 155400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20230925 | 155300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20230925 | 155200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20230925 | 155100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20230925 | 155000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20230925 | 154900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20230925 | 154800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20230925 | 154700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20230925 | 154600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20230925 | 154500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20230925 | 154400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20230925 | 154300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20230925 | 154200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20230925 | 154100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20230925 | 154000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20230925 | 153900 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20230925 | 153800 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20230925 | 153700 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20230925 | 153600 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20230925 | 153500 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20230925 | 153400 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20230925 | 153300 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 26242 |
| 213 | 20230925 | 153200 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 214 | 20230925 | 153100 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 215 | 20230925 | 153000 | 3357621755 | 3660 | 3660 | 3660 | 3660 | 26242 |
| 216 | 20230925 | 152900 | 3261576035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 217 | 20230925 | 152800 | 3261576035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 218 | 20230925 | 152700 | 3261576035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 219 | 20230925 | 152600 | 3261576035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 220 | 20230925 | 152500 | 3261576035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 221 | 20230925 | 152400 | 3261576035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 222 | 20230925 | 152300 | 3261576035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20230925 | 152200 | 3261576035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 224 | 20230925 | 152100 | 3261576035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 225 | 20230925 | 152000 | 3261576035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 226 | 20230925 | 151900 | 3261576035 | 3660 | 3665 | 3665 | 3645 | 7233 |
| 227 | 20230925 | 151800 | 3235159685 | 3665 | 3655 | 3665 | 3650 | 14366 |
| 228 | 20230925 | 151700 | 3182652785 | 3650 | 3650 | 3655 | 3650 | 2843 |
| 229 | 20230925 | 151600 | 3172273285 | 3655 | 3650 | 3655 | 3650 | 2398 |
| 230 | 20230925 | 151500 | 3163511335 | 3655 | 3645 | 3655 | 3645 | 2292 |
| 231 | 20230925 | 151400 | 3155154885 | 3645 | 3655 | 3660 | 3645 | 4820 |
| 232 | 20230925 | 151300 | 3137560605 | 3655 | 3645 | 3655 | 3645 | 689 |
| 233 | 20230925 | 151200 | 3135042810 | 3650 | 3650 | 3655 | 3645 | 2395 |
| 234 | 20230925 | 151100 | 3126302760 | 3655 | 3650 | 3655 | 3650 | 242 |
| 235 | 20230925 | 151000 | 3125418940 | 3655 | 3640 | 3655 | 3640 | 4010 |
| 236 | 20230925 | 150900 | 3110790655 | 3640 | 3650 | 3650 | 3640 | 13169 |
| 237 | 20230925 | 150800 | 3062820485 | 3650 | 3655 | 3655 | 3650 | 333 |
| 238 | 20230925 | 150700 | 3061603380 | 3645 | 3650 | 3650 | 3645 | 1468 |
| 239 | 20230925 | 150600 | 3056251460 | 3655 | 3650 | 3655 | 3645 | 6204 |
| 240 | 20230925 | 150500 | 3033611165 | 3645 | 3645 | 3655 | 3645 | 5305 |
| 241 | 20230925 | 150400 | 3014262400 | 3645 | 3650 | 3655 | 3645 | 4191 |
| 242 | 20230925 | 150300 | 2998965250 | 3655 | 3650 | 3655 | 3650 | 170 |
| 243 | 20230925 | 150200 | 2998344500 | 3650 | 3655 | 3655 | 3645 | 5187 |
| 244 | 20230925 | 150100 | 2979409720 | 3655 | 3660 | 3660 | 3655 | 3695 |
| 245 | 20230925 | 150000 | 2965904230 | 3660 | 3655 | 3660 | 3650 | 7125 |
| 246 | 20230925 | 145900 | 2939866445 | 3660 | 3655 | 3660 | 3655 | 705 |
| 247 | 20230925 | 145800 | 2937287730 | 3650 | 3655 | 3655 | 3650 | 17249 |
| 248 | 20230925 | 145700 | 2874311640 | 3655 | 3655 | 3655 | 3650 | 1672 |
| 249 | 20230925 | 145600 | 2868203220 | 3655 | 3655 | 3655 | 3655 | 4128 |
| 250 | 20230925 | 145500 | 2853115380 | 3660 | 3660 | 3660 | 3655 | 3765 |
| 251 | 20230925 | 145400 | 2839335485 | 3660 | 3655 | 3660 | 3655 | 364 |
| 252 | 20230925 | 145300 | 2838003295 | 3665 | 3660 | 3665 | 3660 | 875 |
| 253 | 20230925 | 145200 | 2834800790 | 3655 | 3655 | 3660 | 3650 | 2121 |
| 254 | 20230925 | 145100 | 2827043420 | 3655 | 3655 | 3655 | 3655 | 715 |
| 255 | 20230925 | 145000 | 2824430095 | 3650 | 3660 | 3660 | 3650 | 15050 |
| 256 | 20230925 | 144900 | 2769475520 | 3660 | 3670 | 3670 | 3660 | 571 |
| 257 | 20230925 | 144800 | 2767384920 | 3670 | 3670 | 3670 | 3670 | 8 |
| 258 | 20230925 | 144700 | 2767355560 | 3670 | 3670 | 3670 | 3660 | 1873 |
| 259 | 20230925 | 144600 | 2760495900 | 3655 | 3665 | 3670 | 3655 | 1306 |
| 260 | 20230925 | 144500 | 2755709060 | 3655 | 3670 | 3670 | 3655 | 3256 |
| 261 | 20230925 | 144400 | 2743788440 | 3670 | 3665 | 3670 | 3665 | 333 |
| 262 | 20230925 | 144300 | 2742567980 | 3665 | 3665 | 3665 | 3665 | 100 |
| 263 | 20230925 | 144200 | 2742201480 | 3665 | 3665 | 3665 | 3665 | 550 |
| 264 | 20230925 | 144100 | 2740185730 | 3670 | 3655 | 3670 | 3655 | 723 |
| 265 | 20230925 | 144000 | 2737540330 | 3655 | 3665 | 3665 | 3655 | 23206 |
| 266 | 20230925 | 143900 | 2652670420 | 3665 | 3665 | 3665 | 3665 | 2621 |
| 267 | 20230925 | 143800 | 2643064455 | 3665 | 3670 | 3670 | 3665 | 585 |
| 268 | 20230925 | 143700 | 2640919595 | 3670 | 3670 | 3670 | 3670 | 213 |
| 269 | 20230925 | 143600 | 2640137885 | 3670 | 3670 | 3670 | 3670 | 30 |
| 270 | 20230925 | 143500 | 2640027785 | 3670 | 3670 | 3670 | 3665 | 1716 |
| 271 | 20230925 | 143400 | 2633731625 | 3670 | 3675 | 3675 | 3665 | 1860 |
| 272 | 20230925 | 143300 | 2626908995 | 3680 | 3680 | 3680 | 3680 | 1 |
| 273 | 20230925 | 143200 | 2626905315 | 3675 | 3670 | 3675 | 3670 | 8968 |
| 274 | 20230925 | 143100 | 2593992750 | 3675 | 3670 | 3675 | 3670 | 510 |
| 275 | 20230925 | 143000 | 2592118550 | 3675 | 3675 | 3675 | 3670 | 2781 |
| 276 | 20230925 | 142900 | 2581899965 | 3675 | 3680 | 3680 | 3675 | 1355 |
| 277 | 20230925 | 142800 | 2576918840 | 3675 | 3675 | 3675 | 3675 | 200 |
| 278 | 20230925 | 142700 | 2576183840 | 3675 | 3675 | 3680 | 3675 | 753 |
| 279 | 20230925 | 142600 | 2573415550 | 3680 | 3680 | 3680 | 3680 | 67 |
| 280 | 20230925 | 142500 | 2573168990 | 3680 | 3685 | 3685 | 3680 | 218 |
| 281 | 20230925 | 142400 | 2572366735 | 3685 | 3680 | 3685 | 3680 | 3083 |
| 282 | 20230925 | 142300 | 2561017790 | 3685 | 3685 | 3685 | 3685 | 2 |
| 283 | 20230925 | 142200 | 2561010420 | 3685 | 3685 | 3685 | 3685 | 2 |
| 284 | 20230925 | 142100 | 2561003050 | 3690 | 3685 | 3690 | 3685 | 976 |
| 285 | 20230925 | 142000 | 2557405390 | 3680 | 3680 | 3680 | 3680 | 810 |
| 286 | 20230925 | 141900 | 2554424590 | 3680 | 3680 | 3680 | 3680 | 1488 |
| 287 | 20230925 | 141800 | 2548948750 | 3680 | 3680 | 3680 | 3670 | 3473 |
| 288 | 20230925 | 141700 | 2536185985 | 3680 | 3675 | 3680 | 3665 | 6846 |
| 289 | 20230925 | 141600 | 2511006340 | 3670 | 3680 | 3680 | 3670 | 4099 |
| 290 | 20230925 | 141500 | 2495962015 | 3675 | 3675 | 3675 | 3675 | 291 |
| 291 | 20230925 | 141400 | 2494892590 | 3675 | 3675 | 3675 | 3675 | 200 |
| 292 | 20230925 | 141300 | 2494157590 | 3680 | 3670 | 3680 | 3670 | 747 |
| 293 | 20230925 | 141200 | 2491415900 | 3670 | 3675 | 3680 | 3670 | 1804 |
| 294 | 20230925 | 141100 | 2484793985 | 3675 | 3675 | 3675 | 3675 | 53 |
| 295 | 20230925 | 141000 | 2484599210 | 3670 | 3680 | 3680 | 3670 | 1011 |
| 296 | 20230925 | 140900 | 2480888725 | 3670 | 3680 | 3680 | 3670 | 1395 |
| 297 | 20230925 | 140800 | 2475765555 | 3680 | 3680 | 3680 | 3680 | 103 |
| 298 | 20230925 | 140700 | 2475386515 | 3670 | 3670 | 3670 | 3670 | 30 |
| 299 | 20230925 | 140600 | 2475276415 | 3680 | 3675 | 3680 | 3675 | 1263 |
| 300 | 20230925 | 140500 | 2470634885 | 3675 | 3675 | 3680 | 3675 | 152 |
| 301 | 20230925 | 140400 | 2470076035 | 3675 | 3680 | 3680 | 3675 | 2045 |
| 302 | 20230925 | 140300 | 2462551185 | 3685 | 3685 | 3685 | 3685 | 5 |
| 303 | 20230925 | 140200 | 2462532760 | 3685 | 3685 | 3685 | 3685 | 399 |
| 304 | 20230925 | 140100 | 2461062445 | 3685 | 3685 | 3685 | 3685 | 2811 |
| 305 | 20230925 | 140000 | 2450703910 | 3685 | 3685 | 3685 | 3685 | 46 |
| 306 | 20230925 | 135900 | 2450534400 | 3685 | 3685 | 3685 | 3685 | 1468 |
| 307 | 20230925 | 135800 | 2445124820 | 3685 | 3685 | 3685 | 3685 | 2041 |
| 308 | 20230925 | 135700 | 2437603735 | 3680 | 3685 | 3685 | 3680 | 3005 |
| 309 | 20230925 | 135600 | 2426530335 | 3680 | 3685 | 3685 | 3680 | 86 |
| 310 | 20230925 | 135500 | 2426213775 | 3685 | 3685 | 3685 | 3685 | 501 |
| 311 | 20230925 | 135400 | 2424367590 | 3685 | 3685 | 3685 | 3685 | 203 |
| 312 | 20230925 | 135300 | 2423619535 | 3680 | 3675 | 3680 | 3675 | 6023 |
| 313 | 20230925 | 135200 | 2401455395 | 3675 | 3675 | 3675 | 3675 | 356 |
| 314 | 20230925 | 135100 | 2400147095 | 3675 | 3675 | 3675 | 3675 | 1550 |
| 315 | 20230925 | 135000 | 2394450845 | 3675 | 3675 | 3675 | 3675 | 5524 |
| 316 | 20230925 | 134900 | 2374150145 | 3675 | 3675 | 3675 | 3675 | 0 |
| 317 | 20230925 | 134800 | 2374150145 | 3675 | 3675 | 3675 | 3675 | 2401 |
| 318 | 20230925 | 134700 | 2365326470 | 3680 | 3680 | 3680 | 3680 | 447 |
| 319 | 20230925 | 134600 | 2363681510 | 3680 | 3680 | 3680 | 3680 | 10441 |
| 320 | 20230925 | 134500 | 2325258630 | 3680 | 3680 | 3680 | 3680 | 0 |
| 321 | 20230925 | 134400 | 2325258630 | 3680 | 3680 | 3680 | 3680 | 20 |
| 322 | 20230925 | 134300 | 2325185030 | 3685 | 3685 | 3685 | 3685 | 373 |
| 323 | 20230925 | 134200 | 2323810525 | 3685 | 3685 | 3685 | 3685 | 537 |
| 324 | 20230925 | 134100 | 2321831680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 325 | 20230925 | 134000 | 2321831680 | 3685 | 3685 | 3685 | 3685 | 0 |
| 326 | 20230925 | 133900 | 2321831680 | 3685 | 3685 | 3685 | 3685 | 123 |
| 327 | 20230925 | 133800 | 2321378425 | 3685 | 3680 | 3685 | 3680 | 700 |
| 328 | 20230925 | 133700 | 2318799425 | 3680 | 3680 | 3680 | 3680 | 0 |
| 329 | 20230925 | 133600 | 2318799425 | 3680 | 3675 | 3685 | 3675 | 3162 |
| 330 | 20230925 | 133500 | 2307166355 | 3670 | 3675 | 3675 | 3670 | 3970 |
| 331 | 20230925 | 133400 | 2292594405 | 3675 | 3675 | 3675 | 3675 | 7 |
| 332 | 20230925 | 133300 | 2292568680 | 3675 | 3675 | 3680 | 3675 | 1440 |
| 333 | 20230925 | 133200 | 2287276675 | 3675 | 3675 | 3675 | 3675 | 50 |
| 334 | 20230925 | 133100 | 2287092925 | 3680 | 3680 | 3680 | 3680 | 1169 |
| 335 | 20230925 | 133000 | 2282791005 | 3680 | 3680 | 3680 | 3680 | 15 |
| 336 | 20230925 | 132900 | 2282735805 | 3680 | 3680 | 3680 | 3675 | 174 |
| 337 | 20230925 | 132800 | 2282096190 | 3680 | 3685 | 3685 | 3680 | 1659 |
| 338 | 20230925 | 132700 | 2275991060 | 3685 | 3680 | 3685 | 3680 | 404 |
| 339 | 20230925 | 132600 | 2274504160 | 3680 | 3680 | 3680 | 3680 | 101 |
| 340 | 20230925 | 132500 | 2274132480 | 3680 | 3685 | 3685 | 3680 | 956 |
| 341 | 20230925 | 132400 | 2270611675 | 3685 | 3685 | 3685 | 3685 | 5 |
| 342 | 20230925 | 132300 | 2270593250 | 3685 | 3685 | 3685 | 3685 | 4 |
| 343 | 20230925 | 132200 | 2270578510 | 3680 | 3680 | 3680 | 3675 | 2119 |
| 344 | 20230925 | 132100 | 2262789995 | 3680 | 3680 | 3680 | 3680 | 16 |
| 345 | 20230925 | 132000 | 2262731115 | 3685 | 3685 | 3685 | 3685 | 67 |
| 346 | 20230925 | 131900 | 2262484220 | 3685 | 3685 | 3685 | 3685 | 30 |
| 347 | 20230925 | 131800 | 2262373670 | 3675 | 3680 | 3680 | 3675 | 3309 |
| 348 | 20230925 | 131700 | 2250212350 | 3675 | 3675 | 3675 | 3675 | 0 |
| 349 | 20230925 | 131600 | 2250212350 | 3675 | 3675 | 3675 | 3675 | 245 |
| 350 | 20230925 | 131500 | 2249311975 | 3675 | 3675 | 3675 | 3675 | 0 |
| 351 | 20230925 | 131400 | 2249311975 | 3675 | 3680 | 3680 | 3675 | 4072 |
| 352 | 20230925 | 131300 | 2234336670 | 3680 | 3680 | 3680 | 3680 | 1100 |
| 353 | 20230925 | 131200 | 2230288670 | 3685 | 3685 | 3685 | 3685 | 293 |
| 354 | 20230925 | 131100 | 2229208965 | 3685 | 3690 | 3690 | 3685 | 2578 |
| 355 | 20230925 | 131000 | 2219707640 | 3690 | 3690 | 3690 | 3690 | 60 |
| 356 | 20230925 | 130900 | 2219486240 | 3695 | 3695 | 3695 | 3695 | 0 |
| 357 | 20230925 | 130800 | 2219486240 | 3695 | 3695 | 3695 | 3695 | 1 |
| 358 | 20230925 | 130700 | 2219482545 | 3685 | 3690 | 3690 | 3685 | 1328 |
| 359 | 20230925 | 130600 | 2214588535 | 3695 | 3695 | 3695 | 3695 | 681 |
| 360 | 20230925 | 130500 | 2212072240 | 3690 | 3690 | 3690 | 3690 | 87 |
| 361 | 20230925 | 130400 | 2211751210 | 3690 | 3690 | 3690 | 3690 | 300 |
| 362 | 20230925 | 130300 | 2210644210 | 3690 | 3690 | 3690 | 3690 | 13 |
| 363 | 20230925 | 130200 | 2210596240 | 3690 | 3695 | 3695 | 3690 | 168 |
| 364 | 20230925 | 130100 | 2209976275 | 3695 | 3695 | 3695 | 3695 | 285 |
| 365 | 20230925 | 130000 | 2208923200 | 3695 | 3690 | 3695 | 3690 | 107 |
| 366 | 20230925 | 125900 | 2208528360 | 3690 | 3685 | 3690 | 3685 | 800 |
| 367 | 20230925 | 125800 | 2205577660 | 3690 | 3685 | 3690 | 3685 | 37 |
| 368 | 20230925 | 125700 | 2205441145 | 3685 | 3690 | 3690 | 3685 | 3 |
| 369 | 20230925 | 125600 | 2205430080 | 3680 | 3680 | 3680 | 3680 | 0 |
| 370 | 20230925 | 125500 | 2205430080 | 3680 | 3680 | 3680 | 3680 | 290 |
| 371 | 20230925 | 125400 | 2204362880 | 3685 | 3685 | 3685 | 3685 | 1958 |
| 372 | 20230925 | 125300 | 2197147650 | 3690 | 3690 | 3690 | 3690 | 3 |
| 373 | 20230925 | 125200 | 2197136580 | 3690 | 3690 | 3690 | 3690 | 4 |
| 374 | 20230925 | 125100 | 2197121820 | 3690 | 3690 | 3690 | 3690 | 5 |
| 375 | 20230925 | 125000 | 2197103370 | 3690 | 3690 | 3690 | 3685 | 617 |
| 376 | 20230925 | 124900 | 2194829555 | 3685 | 3685 | 3685 | 3685 | 1068 |
| 377 | 20230925 | 124800 | 2190893975 | 3690 | 3690 | 3690 | 3690 | 25 |
| 378 | 20230925 | 124700 | 2190801725 | 3695 | 3695 | 3695 | 3695 | 164 |
| 379 | 20230925 | 124600 | 2190195745 | 3695 | 3690 | 3695 | 3690 | 139 |
| 380 | 20230925 | 124500 | 2189682570 | 3690 | 3690 | 3690 | 3690 | 146 |
| 381 | 20230925 | 124400 | 2189143830 | 3690 | 3690 | 3690 | 3690 | 250 |
| 382 | 20230925 | 124300 | 2188221330 | 3685 | 3695 | 3695 | 3685 | 480 |
| 383 | 20230925 | 124200 | 2186451530 | 3695 | 3690 | 3695 | 3690 | 44 |
| 384 | 20230925 | 124100 | 2186289130 | 3690 | 3685 | 3690 | 3685 | 1544 |
| 385 | 20230925 | 124000 | 2180599265 | 3685 | 3685 | 3685 | 3685 | 0 |
| 386 | 20230925 | 123900 | 2180599265 | 3685 | 3685 | 3685 | 3685 | 157 |
| 387 | 20230925 | 123800 | 2180020720 | 3680 | 3680 | 3680 | 3675 | 1758 |
| 388 | 20230925 | 123700 | 2173551285 | 3680 | 3680 | 3680 | 3680 | 474 |
| 389 | 20230925 | 123600 | 2171806965 | 3680 | 3680 | 3680 | 3680 | 43 |
| 390 | 20230925 | 123500 | 2171648725 | 3685 | 3680 | 3685 | 3680 | 66 |
| 391 | 20230925 | 123400 | 2171405840 | 3680 | 3680 | 3680 | 3680 | 0 |
| 392 | 20230925 | 123300 | 2171405840 | 3680 | 3680 | 3680 | 3680 | 6 |
| 393 | 20230925 | 123200 | 2171383760 | 3675 | 3680 | 3680 | 3675 | 2417 |
| 394 | 20230925 | 123100 | 2162499700 | 3680 | 3675 | 3680 | 3675 | 115 |
| 395 | 20230925 | 123000 | 2162077000 | 3675 | 3675 | 3675 | 3675 | 0 |
| 396 | 20230925 | 122900 | 2162077000 | 3675 | 3675 | 3675 | 3675 | 89 |
| 397 | 20230925 | 122800 | 2161749925 | 3675 | 3680 | 3680 | 3675 | 359 |
| 398 | 20230925 | 122700 | 2160428810 | 3675 | 3680 | 3680 | 3675 | 2130 |
| 399 | 20230925 | 122600 | 2152590425 | 3680 | 3680 | 3680 | 3680 | 0 |
| 400 | 20230925 | 122500 | 2152590425 | 3680 | 3675 | 3680 | 3675 | 128 |
| 401 | 20230925 | 122400 | 2152119885 | 3675 | 3675 | 3675 | 3675 | 2 |
| 402 | 20230925 | 122300 | 2152112535 | 3675 | 3675 | 3675 | 3675 | 40 |
| 403 | 20230925 | 122200 | 2151965535 | 3675 | 3675 | 3675 | 3670 | 1688 |
| 404 | 20230925 | 122100 | 2145762195 | 3675 | 3675 | 3675 | 3675 | 0 |
| 405 | 20230925 | 122000 | 2145762195 | 3675 | 3675 | 3675 | 3675 | 199 |
| 406 | 20230925 | 121900 | 2145030870 | 3680 | 3675 | 3680 | 3675 | 742 |
| 407 | 20230925 | 121800 | 2142303920 | 3680 | 3685 | 3685 | 3680 | 2632 |
| 408 | 20230925 | 121700 | 2132617435 | 3690 | 3690 | 3690 | 3690 | 50 |
| 409 | 20230925 | 121600 | 2132432935 | 3690 | 3690 | 3690 | 3690 | 3 |
| 410 | 20230925 | 121500 | 2132421865 | 3685 | 3685 | 3685 | 3685 | 140 |
| 411 | 20230925 | 121400 | 2131905965 | 3690 | 3690 | 3690 | 3690 | 2 |
| 412 | 20230925 | 121300 | 2131898585 | 3695 | 3685 | 3695 | 3685 | 1922 |
| 413 | 20230925 | 121200 | 2124816005 | 3690 | 3690 | 3690 | 3690 | 0 |
| 414 | 20230925 | 121100 | 2124816005 | 3690 | 3690 | 3690 | 3685 | 23 |
| 415 | 20230925 | 121000 | 2124731190 | 3690 | 3690 | 3690 | 3690 | 268 |
| 416 | 20230925 | 120900 | 2123742270 | 3690 | 3690 | 3690 | 3690 | 675 |
| 417 | 20230925 | 120800 | 2121251520 | 3690 | 3680 | 3690 | 3680 | 50369 |
| 418 | 20230925 | 120700 | 1935881515 | 3680 | 3675 | 3680 | 3675 | 1739 |
| 419 | 20230925 | 120600 | 1929490430 | 3675 | 3670 | 3675 | 3665 | 2102 |
| 420 | 20230925 | 120500 | 1921781090 | 3675 | 3670 | 3675 | 3665 | 2655 |
| 421 | 20230925 | 120400 | 1912041925 | 3675 | 3675 | 3675 | 3675 | 101 |
| 422 | 20230925 | 120300 | 1911670750 | 3675 | 3670 | 3675 | 3670 | 2428 |
| 423 | 20230925 | 120200 | 1902752650 | 3670 | 3675 | 3675 | 3670 | 21 |
| 424 | 20230925 | 120100 | 1902675480 | 3675 | 3670 | 3675 | 3670 | 200 |
| 425 | 20230925 | 120000 | 1901940980 | 3675 | 3670 | 3675 | 3670 | 111 |
| 426 | 20230925 | 115900 | 1901533555 | 3675 | 3675 | 3675 | 3675 | 851 |
| 427 | 20230925 | 115800 | 1898406130 | 3680 | 3680 | 3680 | 3680 | 1766 |
| 428 | 20230925 | 115700 | 1891907250 | 3680 | 3685 | 3685 | 3680 | 1990 |
| 429 | 20230925 | 115600 | 1884574150 | 3685 | 3680 | 3685 | 3680 | 934 |
| 430 | 20230925 | 115500 | 1881136930 | 3680 | 3680 | 3680 | 3680 | 10 |
| 431 | 20230925 | 115400 | 1881100130 | 3680 | 3680 | 3680 | 3680 | 1577 |
| 432 | 20230925 | 115300 | 1875296770 | 3675 | 3675 | 3675 | 3675 | 0 |
| 433 | 20230925 | 115200 | 1875296770 | 3675 | 3675 | 3675 | 3675 | 0 |
| 434 | 20230925 | 115100 | 1875296770 | 3675 | 3675 | 3675 | 3675 | 1880 |
| 435 | 20230925 | 115000 | 1868387770 | 3680 | 3680 | 3680 | 3680 | 0 |
| 436 | 20230925 | 114900 | 1868387770 | 3680 | 3680 | 3680 | 3675 | 214 |
| 437 | 20230925 | 114800 | 1867601250 | 3680 | 3680 | 3680 | 3680 | 139 |
| 438 | 20230925 | 114700 | 1867089730 | 3680 | 3680 | 3680 | 3680 | 27 |
| 439 | 20230925 | 114600 | 1866990370 | 3680 | 3680 | 3680 | 3680 | 35 |
| 440 | 20230925 | 114500 | 1866861570 | 3680 | 3680 | 3680 | 3680 | 10 |
| 441 | 20230925 | 114400 | 1866824770 | 3675 | 3675 | 3675 | 3675 | 292 |
| 442 | 20230925 | 114300 | 1865751670 | 3680 | 3680 | 3680 | 3680 | 137 |
| 443 | 20230925 | 114200 | 1865247510 | 3680 | 3680 | 3680 | 3680 | 52 |
| 444 | 20230925 | 114100 | 1865056150 | 3680 | 3680 | 3680 | 3680 | 1151 |
| 445 | 20230925 | 114000 | 1860820470 | 3685 | 3685 | 3685 | 3680 | 47 |
| 446 | 20230925 | 113900 | 1860647280 | 3685 | 3685 | 3685 | 3685 | 310 |
| 447 | 20230925 | 113800 | 1859504930 | 3685 | 3685 | 3685 | 3685 | 0 |
| 448 | 20230925 | 113700 | 1859504930 | 3685 | 3685 | 3685 | 3685 | 20 |
| 449 | 20230925 | 113600 | 1859431230 | 3685 | 3690 | 3700 | 3685 | 5650 |
| 450 | 20230925 | 113500 | 1838555250 | 3690 | 3680 | 3690 | 3680 | 1550 |
| 451 | 20230925 | 113400 | 1832838475 | 3680 | 3675 | 3680 | 3675 | 110 |
| 452 | 20230925 | 113300 | 1832433725 | 3675 | 3675 | 3675 | 3675 | 20 |
| 453 | 20230925 | 113200 | 1832360225 | 3675 | 3675 | 3675 | 3675 | 1 |
| 454 | 20230925 | 113100 | 1832356550 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 455 | 20230925 | 113000 | 1828676550 | 3680 | 3680 | 3680 | 3680 | 259 |
| 456 | 20230925 | 112900 | 1827723430 | 3680 | 3680 | 3680 | 3680 | 11 |
| 457 | 20230925 | 112800 | 1827682950 | 3680 | 3670 | 3680 | 3670 | 8702 |
| 458 | 20230925 | 112700 | 1795737285 | 3670 | 3665 | 3670 | 3665 | 731 |
| 459 | 20230925 | 112600 | 1793058165 | 3665 | 3665 | 3665 | 3665 | 1 |
| 460 | 20230925 | 112500 | 1793054500 | 3665 | 3670 | 3670 | 3665 | 32 |
| 461 | 20230925 | 112400 | 1792937120 | 3670 | 3665 | 3670 | 3665 | 1124 |
| 462 | 20230925 | 112300 | 1788817560 | 3670 | 3665 | 3670 | 3665 | 311 |
| 463 | 20230925 | 112200 | 1787677690 | 3665 | 3665 | 3665 | 3665 | 53 |
| 464 | 20230925 | 112100 | 1787483445 | 3665 | 3665 | 3665 | 3665 | 0 |
| 465 | 20230925 | 112000 | 1787483445 | 3665 | 3665 | 3665 | 3665 | 50 |
| 466 | 20230925 | 111900 | 1787300195 | 3660 | 3670 | 3670 | 3660 | 263 |
| 467 | 20230925 | 111800 | 1786337555 | 3665 | 3665 | 3665 | 3665 | 776 |
| 468 | 20230925 | 111700 | 1783493515 | 3665 | 3670 | 3670 | 3665 | 78 |
| 469 | 20230925 | 111600 | 1783207390 | 3665 | 3670 | 3670 | 3665 | 928 |
| 470 | 20230925 | 111500 | 1779806020 | 3670 | 3670 | 3670 | 3670 | 2 |
| 471 | 20230925 | 111400 | 1779798680 | 3665 | 3665 | 3665 | 3665 | 2966 |
| 472 | 20230925 | 111300 | 1768928290 | 3665 | 3665 | 3665 | 3665 | 0 |
| 473 | 20230925 | 111200 | 1768928290 | 3665 | 3665 | 3665 | 3665 | 368 |
| 474 | 20230925 | 111100 | 1767579570 | 3665 | 3670 | 3670 | 3665 | 646 |
| 475 | 20230925 | 111000 | 1765209480 | 3665 | 3665 | 3665 | 3665 | 1128 |
| 476 | 20230925 | 110900 | 1761075360 | 3670 | 3670 | 3670 | 3665 | 897 |
| 477 | 20230925 | 110800 | 1757784435 | 3670 | 3665 | 3670 | 3665 | 1406 |
| 478 | 20230925 | 110700 | 1752631170 | 3670 | 3665 | 3670 | 3665 | 2 |
| 479 | 20230925 | 110600 | 1752623835 | 3665 | 3655 | 3665 | 3655 | 1599 |
| 480 | 20230925 | 110500 | 1746764500 | 3655 | 3670 | 3670 | 3655 | 2828 |
| 481 | 20230925 | 110400 | 1736420985 | 3670 | 3665 | 3670 | 3665 | 207 |
| 482 | 20230925 | 110300 | 1735662295 | 3655 | 3665 | 3665 | 3655 | 1536 |
| 483 | 20230925 | 110200 | 1730042855 | 3665 | 3660 | 3665 | 3660 | 1807 |
| 484 | 20230925 | 110100 | 1723428860 | 3665 | 3665 | 3665 | 3665 | 101 |
| 485 | 20230925 | 110000 | 1723058695 | 3670 | 3670 | 3670 | 3670 | 45 |
| 486 | 20230925 | 105900 | 1722893545 | 3675 | 3665 | 3675 | 3650 | 15517 |
| 487 | 20230925 | 105800 | 1666143590 | 3665 | 3665 | 3665 | 3665 | 239 |
| 488 | 20230925 | 105700 | 1665267655 | 3665 | 3665 | 3665 | 3665 | 1528 |
| 489 | 20230925 | 105600 | 1659667535 | 3675 | 3665 | 3675 | 3665 | 570 |
| 490 | 20230925 | 105500 | 1657578365 | 3660 | 3675 | 3675 | 3660 | 4055 |
| 491 | 20230925 | 105400 | 1642725270 | 3680 | 3680 | 3680 | 3680 | 109 |
| 492 | 20230925 | 105300 | 1642324150 | 3675 | 3660 | 3675 | 3660 | 8700 |
| 493 | 20230925 | 105200 | 1610407915 | 3660 | 3665 | 3670 | 3660 | 7850 |
| 494 | 20230925 | 105100 | 1581671900 | 3660 | 3675 | 3675 | 3660 | 8585 |
| 495 | 20230925 | 105000 | 1550209250 | 3675 | 3670 | 3675 | 3670 | 581 |
| 496 | 20230925 | 104900 | 1548075580 | 3665 | 3675 | 3675 | 3665 | 7604 |
| 497 | 20230925 | 104800 | 1520157395 | 3675 | 3685 | 3685 | 3675 | 16 |
| 498 | 20230925 | 104700 | 1520098525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 499 | 20230925 | 104600 | 1520098525 | 3690 | 3675 | 3690 | 3675 | 138 |
| 500 | 20230925 | 104500 | 1519591210 | 3690 | 3675 | 3690 | 3675 | 501 |
| 501 | 20230925 | 104400 | 1517750020 | 3690 | 3675 | 3690 | 3675 | 1602 |
| 502 | 20230925 | 104300 | 1511854660 | 3675 | 3680 | 3680 | 3675 | 2760 |
| 503 | 20230925 | 104200 | 1501709830 | 3690 | 3690 | 3690 | 3680 | 1399 |
| 504 | 20230925 | 104100 | 1496559425 | 3680 | 3685 | 3695 | 3680 | 1806 |
| 505 | 20230925 | 104000 | 1489910045 | 3695 | 3695 | 3700 | 3685 | 955 |
| 506 | 20230925 | 103900 | 1486385575 | 3695 | 3705 | 3705 | 3680 | 6055 |
| 507 | 20230925 | 103800 | 1464054760 | 3705 | 3700 | 3710 | 3685 | 6163 |
| 508 | 20230925 | 103700 | 1441313655 | 3710 | 3720 | 3725 | 3685 | 3512 |
| 509 | 20230925 | 103600 | 1428292235 | 3720 | 3695 | 3720 | 3685 | 16605 |
| 510 | 20230925 | 103500 | 1366827325 | 3695 | 3690 | 3695 | 3680 | 555 |
| 511 | 20230925 | 103400 | 1364779255 | 3690 | 3690 | 3690 | 3690 | 752 |
| 512 | 20230925 | 103300 | 1362004375 | 3685 | 3690 | 3690 | 3685 | 1766 |
| 513 | 20230925 | 103200 | 1355496630 | 3690 | 3685 | 3690 | 3685 | 2410 |
| 514 | 20230925 | 103100 | 1346615770 | 3680 | 3680 | 3680 | 3680 | 457 |
| 515 | 20230925 | 103000 | 1344934010 | 3675 | 3675 | 3675 | 3670 | 918 |
| 516 | 20230925 | 102900 | 1341560575 | 3675 | 3670 | 3675 | 3665 | 2349 |
| 517 | 20230925 | 102800 | 1332942175 | 3665 | 3685 | 3690 | 3665 | 12657 |
| 518 | 20230925 | 102700 | 1286467225 | 3685 | 3670 | 3685 | 3670 | 3775 |
| 519 | 20230925 | 102600 | 1272577275 | 3675 | 3675 | 3680 | 3670 | 6209 |
| 520 | 20230925 | 102500 | 1249758905 | 3675 | 3675 | 3680 | 3675 | 1244 |
| 521 | 20230925 | 102400 | 1245186565 | 3680 | 3680 | 3680 | 3675 | 7296 |
| 522 | 20230925 | 102300 | 1218338050 | 3680 | 3680 | 3685 | 3680 | 4374 |
| 523 | 20230925 | 102200 | 1202241710 | 3680 | 3685 | 3695 | 3680 | 2206 |
| 524 | 20230925 | 102100 | 1194112440 | 3685 | 3690 | 3690 | 3685 | 800 |
| 525 | 20230925 | 102000 | 1191163650 | 3690 | 3690 | 3690 | 3690 | 20 |
| 526 | 20230925 | 101900 | 1191089850 | 3685 | 3695 | 3695 | 3685 | 1631 |
| 527 | 20230925 | 101800 | 1185075130 | 3690 | 3690 | 3690 | 3690 | 0 |
| 528 | 20230925 | 101700 | 1185075130 | 3690 | 3690 | 3695 | 3690 | 226 |
| 529 | 20230925 | 101600 | 1184240690 | 3690 | 3685 | 3690 | 3680 | 5856 |
| 530 | 20230925 | 101500 | 1162648770 | 3685 | 3690 | 3690 | 3685 | 6534 |
| 531 | 20230925 | 101400 | 1138561250 | 3690 | 3690 | 3690 | 3690 | 101 |
| 532 | 20230925 | 101300 | 1138188560 | 3685 | 3700 | 3700 | 3685 | 9327 |
| 533 | 20230925 | 101200 | 1103804195 | 3695 | 3700 | 3700 | 3695 | 2424 |
| 534 | 20230925 | 101100 | 1094846445 | 3700 | 3700 | 3700 | 3700 | 100 |
| 535 | 20230925 | 101000 | 1094476445 | 3695 | 3700 | 3700 | 3695 | 9112 |
| 536 | 20230925 | 100900 | 1060764285 | 3700 | 3705 | 3705 | 3700 | 103 |
| 537 | 20230925 | 100800 | 1060382720 | 3705 | 3705 | 3705 | 3705 | 734 |
| 538 | 20230925 | 100700 | 1057663250 | 3705 | 3720 | 3720 | 3700 | 4264 |
| 539 | 20230925 | 100600 | 1041883210 | 3720 | 3705 | 3720 | 3700 | 2305 |
| 540 | 20230925 | 100500 | 1033351690 | 3700 | 3710 | 3710 | 3700 | 13820 |
| 541 | 20230925 | 100400 | 982166040 | 3720 | 3710 | 3720 | 3705 | 914 |
| 542 | 20230925 | 100300 | 978775235 | 3710 | 3710 | 3710 | 3710 | 1727 |
| 543 | 20230925 | 100200 | 972368065 | 3710 | 3715 | 3720 | 3710 | 82 |
| 544 | 20230925 | 100100 | 972063735 | 3715 | 3710 | 3715 | 3710 | 1175 |
| 545 | 20230925 | 100000 | 967699110 | 3715 | 3715 | 3715 | 3710 | 107 |
| 546 | 20230925 | 095900 | 967302100 | 3720 | 3730 | 3730 | 3720 | 8 |
| 547 | 20230925 | 095800 | 967272300 | 3710 | 3735 | 3735 | 3710 | 2197 |
| 548 | 20230925 | 095700 | 959119645 | 3715 | 3715 | 3745 | 3715 | 7147 |
| 549 | 20230925 | 095600 | 932490770 | 3715 | 3715 | 3715 | 3715 | 8 |
| 550 | 20230925 | 095500 | 932461050 | 3715 | 3710 | 3715 | 3705 | 1801 |
| 551 | 20230925 | 095400 | 925785675 | 3710 | 3715 | 3720 | 3710 | 3939 |
| 552 | 20230925 | 095300 | 911156275 | 3715 | 3715 | 3720 | 3715 | 608 |
| 553 | 20230925 | 095200 | 908897515 | 3710 | 3715 | 3715 | 3710 | 13 |
| 554 | 20230925 | 095100 | 908849235 | 3705 | 3720 | 3730 | 3705 | 13184 |
| 555 | 20230925 | 095000 | 859904290 | 3720 | 3720 | 3720 | 3720 | 1923 |
| 556 | 20230925 | 094900 | 852750730 | 3720 | 3730 | 3730 | 3720 | 600 |
| 557 | 20230925 | 094800 | 850516970 | 3735 | 3735 | 3735 | 3735 | 1025 |
| 558 | 20230925 | 094700 | 846688595 | 3715 | 3720 | 3720 | 3715 | 2142 |
| 559 | 20230925 | 094600 | 838730865 | 3715 | 3730 | 3730 | 3715 | 12995 |
| 560 | 20230925 | 094500 | 790437375 | 3725 | 3725 | 3725 | 3720 | 871 |
| 561 | 20230925 | 094400 | 787194405 | 3725 | 3725 | 3735 | 3720 | 3400 |
| 562 | 20230925 | 094300 | 774544645 | 3725 | 3730 | 3730 | 3725 | 9972 |
| 563 | 20230925 | 094200 | 737372650 | 3735 | 3740 | 3740 | 3730 | 3369 |
| 564 | 20230925 | 094100 | 724792830 | 3750 | 3745 | 3750 | 3735 | 2546 |
| 565 | 20230925 | 094000 | 715272425 | 3740 | 3750 | 3755 | 3740 | 5337 |
| 566 | 20230925 | 093900 | 695297615 | 3760 | 3765 | 3765 | 3750 | 1145 |
| 567 | 20230925 | 093800 | 691002620 | 3755 | 3755 | 3770 | 3755 | 3907 |
| 568 | 20230925 | 093700 | 676327135 | 3770 | 3775 | 3775 | 3750 | 1423 |
| 569 | 20230925 | 093600 | 670986740 | 3775 | 3775 | 3775 | 3775 | 63 |
| 570 | 20230925 | 093500 | 670748915 | 3765 | 3765 | 3765 | 3765 | 201 |
| 571 | 20230925 | 093400 | 669992150 | 3765 | 3750 | 3765 | 3750 | 4527 |
| 572 | 20230925 | 093300 | 653015870 | 3750 | 3750 | 3750 | 3740 | 11 |
| 573 | 20230925 | 093200 | 652974670 | 3750 | 3760 | 3760 | 3740 | 3550 |
| 574 | 20230925 | 093100 | 639685610 | 3760 | 3740 | 3760 | 3740 | 502 |
| 575 | 20230925 | 093000 | 637807090 | 3740 | 3740 | 3745 | 3740 | 1096 |
| 576 | 20230925 | 092900 | 633707990 | 3740 | 3745 | 3745 | 3740 | 4237 |
| 577 | 20230925 | 092800 | 617854980 | 3750 | 3765 | 3770 | 3750 | 6442 |
| 578 | 20230925 | 092700 | 593694445 | 3755 | 3780 | 3780 | 3755 | 10919 |
| 579 | 20230925 | 092600 | 552650835 | 3780 | 3770 | 3780 | 3760 | 325 |
| 580 | 20230925 | 092500 | 551426550 | 3775 | 3765 | 3780 | 3760 | 3322 |
| 581 | 20230925 | 092400 | 538926265 | 3765 | 3780 | 3785 | 3765 | 17823 |
| 582 | 20230925 | 092300 | 471709535 | 3780 | 3785 | 3785 | 3780 | 300 |
| 583 | 20230925 | 092200 | 470574040 | 3780 | 3780 | 3780 | 3780 | 164 |
| 584 | 20230925 | 092100 | 469954120 | 3775 | 3780 | 3780 | 3775 | 2763 |
| 585 | 20230925 | 092000 | 459514985 | 3785 | 3785 | 3785 | 3780 | 3431 |
| 586 | 20230925 | 091900 | 446543705 | 3790 | 3785 | 3790 | 3785 | 763 |
| 587 | 20230925 | 091800 | 443655530 | 3790 | 3780 | 3790 | 3780 | 1130 |
| 588 | 20230925 | 091700 | 439382040 | 3775 | 3770 | 3780 | 3770 | 2549 |
| 589 | 20230925 | 091600 | 429751015 | 3770 | 3780 | 3780 | 3770 | 4258 |
| 590 | 20230925 | 091500 | 413671425 | 3780 | 3780 | 3785 | 3780 | 1027 |
| 591 | 20230925 | 091400 | 409789265 | 3775 | 3780 | 3780 | 3775 | 1580 |
| 592 | 20230925 | 091300 | 403816880 | 3780 | 3785 | 3785 | 3780 | 1888 |
| 593 | 20230925 | 091200 | 396677805 | 3780 | 3785 | 3785 | 3775 | 345 |
| 594 | 20230925 | 091100 | 395372635 | 3770 | 3785 | 3785 | 3770 | 4661 |
| 595 | 20230925 | 091000 | 377795000 | 3790 | 3800 | 3800 | 3790 | 3258 |
| 596 | 20230925 | 090900 | 365434855 | 3800 | 3800 | 3805 | 3795 | 5518 |
| 597 | 20230925 | 090800 | 344469645 | 3800 | 3795 | 3800 | 3785 | 4969 |
| 598 | 20230925 | 090700 | 325640825 | 3790 | 3780 | 3795 | 3770 | 6716 |
| 599 | 20230925 | 090600 | 300240860 | 3780 | 3775 | 3800 | 3775 | 6365 |
| 600 | 20230925 | 090500 | 276120225 | 3775 | 3760 | 3780 | 3760 | 8335 |
| 601 | 20230925 | 090400 | 244710205 | 3760 | 3765 | 3765 | 3755 | 4420 |
| 602 | 20230925 | 090300 | 228106440 | 3755 | 3765 | 3765 | 3755 | 5959 |
| 603 | 20230925 | 090200 | 205702805 | 3760 | 3745 | 3760 | 3730 | 32474 |
| 604 | 20230925 | 090100 | 84206600 | 3735 | 3735 | 3755 | 3735 | 1508 |
| 605 | 20230925 | 090000 | 78571925 | 3740 | 3750 | 3755 | 3740 | 20656 |