28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 21619 |
| 3 | 20230925 | 183200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20230925 | 183100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20230925 | 183000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20230925 | 182900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20230925 | 182800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20230925 | 182700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20230925 | 182600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20230925 | 182500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20230925 | 182400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20230925 | 182300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20230925 | 182200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20230925 | 182100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20230925 | 182000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20230925 | 181900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20230925 | 181800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20230925 | 181700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20230925 | 181600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20230925 | 181500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20230925 | 181400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20230925 | 181300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20230925 | 181200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20230925 | 181100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20230925 | 181000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20230925 | 180900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20230925 | 180800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20230925 | 180700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20230925 | 180600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20230925 | 180500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20230925 | 180400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20230925 | 180300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 21619 |
| 33 | 20230925 | 180200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20230925 | 180100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20230925 | 180000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20230925 | 175900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20230925 | 175800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20230925 | 175700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20230925 | 175600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20230925 | 175500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20230925 | 175400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20230925 | 175300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20230925 | 175200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20230925 | 175100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20230925 | 175000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20230925 | 174900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20230925 | 174800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20230925 | 174700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20230925 | 174600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20230925 | 174500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20230925 | 174400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20230925 | 174300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20230925 | 174200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20230925 | 174100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20230925 | 174000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20230925 | 173900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20230925 | 173800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20230925 | 173700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20230925 | 173600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20230925 | 173500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20230925 | 173400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20230925 | 173300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 21619 |
| 63 | 20230925 | 173200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20230925 | 173100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20230925 | 173000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20230925 | 172900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20230925 | 172800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20230925 | 172700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20230925 | 172600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20230925 | 172500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20230925 | 172400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20230925 | 172300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20230925 | 172200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20230925 | 172100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20230925 | 172000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20230925 | 171900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20230925 | 171800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20230925 | 171700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20230925 | 171600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20230925 | 171500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20230925 | 171400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20230925 | 171300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20230925 | 171200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20230925 | 171100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20230925 | 171000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20230925 | 170900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20230925 | 170800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20230925 | 170700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20230925 | 170600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20230925 | 170500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20230925 | 170400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20230925 | 170300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 21619 |
| 93 | 20230925 | 170200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20230925 | 170100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20230925 | 170000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20230925 | 165900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20230925 | 165800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20230925 | 165700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20230925 | 165600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20230925 | 165500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20230925 | 165400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20230925 | 165300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20230925 | 165200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20230925 | 165100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20230925 | 165000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20230925 | 164900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20230925 | 164800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20230925 | 164700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20230925 | 164600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20230925 | 164500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20230925 | 164400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20230925 | 164300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20230925 | 164200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20230925 | 164100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20230925 | 164000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20230925 | 163900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20230925 | 163800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20230925 | 163700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20230925 | 163600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20230925 | 163500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20230925 | 163400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20230925 | 163300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 21619 |
| 123 | 20230925 | 163200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20230925 | 163100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20230925 | 163000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20230925 | 162900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20230925 | 162800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20230925 | 162700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20230925 | 162600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20230925 | 162500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20230925 | 162400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20230925 | 162300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20230925 | 162200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20230925 | 162100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20230925 | 162000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20230925 | 161900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20230925 | 161800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20230925 | 161700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20230925 | 161600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20230925 | 161500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20230925 | 161400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20230925 | 161300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20230925 | 161200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20230925 | 161100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20230925 | 161000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20230925 | 160900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20230925 | 160800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20230925 | 160700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20230925 | 160600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20230925 | 160500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20230925 | 160400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20230925 | 160300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 21619 |
| 153 | 20230925 | 160200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20230925 | 160100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20230925 | 160000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20230925 | 155900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20230925 | 155800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20230925 | 155700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20230925 | 155600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20230925 | 155500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20230925 | 155400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20230925 | 155300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20230925 | 155200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20230925 | 155100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20230925 | 155000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20230925 | 154900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20230925 | 154800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20230925 | 154700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20230925 | 154600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20230925 | 154500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20230925 | 154400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20230925 | 154300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20230925 | 154200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20230925 | 154100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20230925 | 154000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20230925 | 153900 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20230925 | 153800 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20230925 | 153700 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20230925 | 153600 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20230925 | 153500 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20230925 | 153400 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20230925 | 153300 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 21619 |
| 183 | 20230925 | 153200 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20230925 | 153100 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20230925 | 153000 | 2782308405 | 2410 | 2410 | 2410 | 2410 | 21619 |
| 186 | 20230925 | 152900 | 2730206615 | 2420 | 2420 | 2420 | 2420 | 0 |
| 187 | 20230925 | 152800 | 2730206615 | 2420 | 2420 | 2420 | 2420 | 0 |
| 188 | 20230925 | 152700 | 2730206615 | 2420 | 2420 | 2420 | 2420 | 0 |
| 189 | 20230925 | 152600 | 2730206615 | 2420 | 2420 | 2420 | 2420 | 0 |
| 190 | 20230925 | 152500 | 2730206615 | 2420 | 2420 | 2420 | 2420 | 0 |
| 191 | 20230925 | 152400 | 2730206615 | 2420 | 2420 | 2420 | 2420 | 0 |
| 192 | 20230925 | 152300 | 2730206615 | 2420 | 2420 | 2420 | 2420 | 0 |
| 193 | 20230925 | 152200 | 2730206615 | 2420 | 2420 | 2420 | 2420 | 0 |
| 194 | 20230925 | 152100 | 2730206615 | 2420 | 2420 | 2420 | 2420 | 0 |
| 195 | 20230925 | 152000 | 2730206615 | 2420 | 2420 | 2420 | 2420 | 0 |
| 196 | 20230925 | 151900 | 2730206615 | 2420 | 2420 | 2420 | 2415 | 1614 |
| 197 | 20230925 | 151800 | 2726301160 | 2420 | 2420 | 2425 | 2420 | 318 |
| 198 | 20230925 | 151700 | 2725531150 | 2420 | 2420 | 2420 | 2420 | 10 |
| 199 | 20230925 | 151600 | 2725506950 | 2420 | 2425 | 2425 | 2420 | 211 |
| 200 | 20230925 | 151500 | 2724995825 | 2415 | 2415 | 2425 | 2415 | 1941 |
| 201 | 20230925 | 151400 | 2720304545 | 2410 | 2410 | 2410 | 2410 | 999 |
| 202 | 20230925 | 151300 | 2717896955 | 2410 | 2410 | 2410 | 2410 | 1 |
| 203 | 20230925 | 151200 | 2717894545 | 2415 | 2415 | 2415 | 2415 | 6 |
| 204 | 20230925 | 151100 | 2717880055 | 2415 | 2415 | 2415 | 2400 | 54 |
| 205 | 20230925 | 151000 | 2717749660 | 2400 | 2405 | 2415 | 2400 | 5219 |
| 206 | 20230925 | 150900 | 2705197515 | 2405 | 2405 | 2405 | 2405 | 260 |
| 207 | 20230925 | 150800 | 2704572215 | 2405 | 2400 | 2405 | 2400 | 3110 |
| 208 | 20230925 | 150700 | 2697097665 | 2400 | 2405 | 2405 | 2400 | 3200 |
| 209 | 20230925 | 150600 | 2689416815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20230925 | 150500 | 2689416815 | 2410 | 2400 | 2410 | 2400 | 2082 |
| 211 | 20230925 | 150400 | 2684419995 | 2400 | 2410 | 2410 | 2400 | 1357 |
| 212 | 20230925 | 150300 | 2681163165 | 2400 | 2405 | 2405 | 2400 | 8583 |
| 213 | 20230925 | 150200 | 2660541860 | 2410 | 2410 | 2410 | 2410 | 1396 |
| 214 | 20230925 | 150100 | 2657177500 | 2415 | 2410 | 2415 | 2410 | 286 |
| 215 | 20230925 | 150000 | 2656487620 | 2415 | 2415 | 2415 | 2415 | 0 |
| 216 | 20230925 | 145900 | 2656487620 | 2415 | 2410 | 2415 | 2410 | 152 |
| 217 | 20230925 | 145800 | 2656121295 | 2415 | 2415 | 2415 | 2415 | 0 |
| 218 | 20230925 | 145700 | 2656121295 | 2415 | 2410 | 2415 | 2410 | 107 |
| 219 | 20230925 | 145600 | 2655863405 | 2415 | 2410 | 2415 | 2410 | 181 |
| 220 | 20230925 | 145500 | 2655427180 | 2410 | 2410 | 2410 | 2405 | 50 |
| 221 | 20230925 | 145400 | 2655306915 | 2415 | 2415 | 2415 | 2415 | 0 |
| 222 | 20230925 | 145300 | 2655306915 | 2415 | 2415 | 2415 | 2415 | 0 |
| 223 | 20230925 | 145200 | 2655306915 | 2415 | 2405 | 2415 | 2405 | 41 |
| 224 | 20230925 | 145100 | 2655208300 | 2405 | 2405 | 2415 | 2405 | 2288 |
| 225 | 20230925 | 145000 | 2649705650 | 2415 | 2415 | 2415 | 2410 | 2240 |
| 226 | 20230925 | 144900 | 2644307240 | 2410 | 2410 | 2410 | 2410 | 20 |
| 227 | 20230925 | 144800 | 2644259040 | 2415 | 2410 | 2415 | 2410 | 149 |
| 228 | 20230925 | 144700 | 2643899305 | 2415 | 2410 | 2415 | 2410 | 87 |
| 229 | 20230925 | 144600 | 2643689630 | 2415 | 2410 | 2415 | 2410 | 11 |
| 230 | 20230925 | 144500 | 2643663115 | 2415 | 2415 | 2415 | 2415 | 40 |
| 231 | 20230925 | 144400 | 2643566515 | 2415 | 2415 | 2420 | 2415 | 22 |
| 232 | 20230925 | 144300 | 2643513380 | 2415 | 2415 | 2420 | 2415 | 1531 |
| 233 | 20230925 | 144200 | 2639815970 | 2410 | 2410 | 2410 | 2410 | 1163 |
| 234 | 20230925 | 144100 | 2637013140 | 2415 | 2415 | 2415 | 2415 | 0 |
| 235 | 20230925 | 144000 | 2637013140 | 2415 | 2415 | 2415 | 2415 | 20 |
| 236 | 20230925 | 143900 | 2636964840 | 2415 | 2415 | 2415 | 2410 | 50 |
| 237 | 20230925 | 143800 | 2636844120 | 2415 | 2415 | 2415 | 2415 | 1 |
| 238 | 20230925 | 143700 | 2636841705 | 2415 | 2415 | 2415 | 2415 | 18 |
| 239 | 20230925 | 143600 | 2636798235 | 2415 | 2415 | 2415 | 2405 | 1020 |
| 240 | 20230925 | 143500 | 2634344935 | 2410 | 2410 | 2410 | 2410 | 1174 |
| 241 | 20230925 | 143400 | 2631515595 | 2410 | 2415 | 2425 | 2410 | 3371 |
| 242 | 20230925 | 143300 | 2623386345 | 2415 | 2415 | 2420 | 2415 | 487 |
| 243 | 20230925 | 143200 | 2622210225 | 2415 | 2420 | 2425 | 2415 | 861 |
| 244 | 20230925 | 143100 | 2620130425 | 2420 | 2420 | 2420 | 2420 | 15 |
| 245 | 20230925 | 143000 | 2620094125 | 2415 | 2420 | 2420 | 2415 | 284 |
| 246 | 20230925 | 142900 | 2619407710 | 2425 | 2425 | 2425 | 2425 | 270 |
| 247 | 20230925 | 142800 | 2618752960 | 2425 | 2425 | 2425 | 2425 | 0 |
| 248 | 20230925 | 142700 | 2618752960 | 2425 | 2415 | 2425 | 2415 | 3 |
| 249 | 20230925 | 142600 | 2618745695 | 2420 | 2420 | 2420 | 2420 | 40 |
| 250 | 20230925 | 142500 | 2618648895 | 2420 | 2420 | 2420 | 2420 | 86 |
| 251 | 20230925 | 142400 | 2618440775 | 2430 | 2430 | 2430 | 2430 | 23 |
| 252 | 20230925 | 142300 | 2618384885 | 2415 | 2425 | 2440 | 2410 | 15345 |
| 253 | 20230925 | 142200 | 2581265775 | 2445 | 2440 | 2445 | 2440 | 4 |
| 254 | 20230925 | 142100 | 2581256005 | 2450 | 2430 | 2450 | 2425 | 1629 |
| 255 | 20230925 | 142000 | 2577281220 | 2425 | 2425 | 2425 | 2415 | 9059 |
| 256 | 20230925 | 141900 | 2555333575 | 2425 | 2425 | 2425 | 2420 | 7481 |
| 257 | 20230925 | 141800 | 2537195330 | 2425 | 2430 | 2430 | 2425 | 170 |
| 258 | 20230925 | 141700 | 2536782995 | 2435 | 2435 | 2435 | 2435 | 3 |
| 259 | 20230925 | 141600 | 2536775690 | 2435 | 2440 | 2445 | 2425 | 5108 |
| 260 | 20230925 | 141500 | 2524340160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 261 | 20230925 | 141400 | 2524340160 | 2450 | 2445 | 2450 | 2440 | 9205 |
| 262 | 20230925 | 141300 | 2501876705 | 2450 | 2445 | 2450 | 2445 | 841 |
| 263 | 20230925 | 141200 | 2499820455 | 2450 | 2450 | 2450 | 2450 | 300 |
| 264 | 20230925 | 141100 | 2499085455 | 2450 | 2450 | 2450 | 2445 | 414 |
| 265 | 20230925 | 141000 | 2498071165 | 2450 | 2450 | 2455 | 2450 | 20 |
| 266 | 20230925 | 140900 | 2498022160 | 2455 | 2455 | 2455 | 2455 | 1 |
| 267 | 20230925 | 140800 | 2498019705 | 2455 | 2450 | 2455 | 2450 | 47 |
| 268 | 20230925 | 140700 | 2497904545 | 2455 | 2455 | 2455 | 2455 | 100 |
| 269 | 20230925 | 140600 | 2497659045 | 2455 | 2450 | 2455 | 2445 | 4749 |
| 270 | 20230925 | 140500 | 2486032295 | 2455 | 2445 | 2455 | 2445 | 3572 |
| 271 | 20230925 | 140400 | 2477298555 | 2450 | 2450 | 2450 | 2450 | 7211 |
| 272 | 20230925 | 140300 | 2459631605 | 2450 | 2455 | 2455 | 2450 | 105 |
| 273 | 20230925 | 140200 | 2459374345 | 2450 | 2450 | 2450 | 2450 | 907 |
| 274 | 20230925 | 140100 | 2457152195 | 2455 | 2450 | 2455 | 2450 | 1040 |
| 275 | 20230925 | 140000 | 2454604190 | 2455 | 2450 | 2455 | 2450 | 2201 |
| 276 | 20230925 | 135900 | 2449211730 | 2450 | 2455 | 2455 | 2450 | 5291 |
| 277 | 20230925 | 135800 | 2436248770 | 2455 | 2455 | 2455 | 2455 | 1 |
| 278 | 20230925 | 135700 | 2436246315 | 2455 | 2450 | 2455 | 2450 | 209 |
| 279 | 20230925 | 135600 | 2435734260 | 2455 | 2450 | 2455 | 2450 | 6 |
| 280 | 20230925 | 135500 | 2435719555 | 2455 | 2460 | 2460 | 2455 | 3021 |
| 281 | 20230925 | 135400 | 2428302825 | 2455 | 2455 | 2460 | 2455 | 79 |
| 282 | 20230925 | 135300 | 2428108625 | 2460 | 2450 | 2460 | 2450 | 1166 |
| 283 | 20230925 | 135200 | 2425251545 | 2460 | 2450 | 2460 | 2445 | 9966 |
| 284 | 20230925 | 135100 | 2400842110 | 2455 | 2455 | 2455 | 2455 | 50 |
| 285 | 20230925 | 135000 | 2400719360 | 2455 | 2455 | 2460 | 2455 | 116 |
| 286 | 20230925 | 134900 | 2400434325 | 2440 | 2465 | 2465 | 2440 | 1984 |
| 287 | 20230925 | 134800 | 2395582055 | 2470 | 2465 | 2470 | 2465 | 1085 |
| 288 | 20230925 | 134700 | 2392902475 | 2465 | 2460 | 2465 | 2440 | 6987 |
| 289 | 20230925 | 134600 | 2375849650 | 2460 | 2445 | 2460 | 2445 | 152 |
| 290 | 20230925 | 134500 | 2375476435 | 2455 | 2450 | 2455 | 2435 | 4444 |
| 291 | 20230925 | 134400 | 2364613970 | 2465 | 2455 | 2465 | 2440 | 3174 |
| 292 | 20230925 | 134300 | 2356842790 | 2455 | 2455 | 2455 | 2455 | 50 |
| 293 | 20230925 | 134200 | 2356720040 | 2465 | 2465 | 2465 | 2465 | 249 |
| 294 | 20230925 | 134100 | 2356106255 | 2470 | 2455 | 2470 | 2455 | 129 |
| 295 | 20230925 | 134000 | 2355789540 | 2450 | 2470 | 2475 | 2450 | 17156 |
| 296 | 20230925 | 133900 | 2313542955 | 2470 | 2475 | 2475 | 2470 | 4373 |
| 297 | 20230925 | 133800 | 2302734890 | 2475 | 2480 | 2480 | 2475 | 973 |
| 298 | 20230925 | 133700 | 2300326540 | 2480 | 2480 | 2485 | 2470 | 2611 |
| 299 | 20230925 | 133600 | 2293874685 | 2485 | 2485 | 2490 | 2475 | 9857 |
| 300 | 20230925 | 133500 | 2269390825 | 2485 | 2485 | 2490 | 2485 | 2780 |
| 301 | 20230925 | 133400 | 2262477075 | 2485 | 2490 | 2495 | 2485 | 2250 |
| 302 | 20230925 | 133300 | 2256876200 | 2495 | 2490 | 2500 | 2490 | 17021 |
| 303 | 20230925 | 133200 | 2214406170 | 2495 | 2480 | 2495 | 2480 | 18359 |
| 304 | 20230925 | 133100 | 2168723510 | 2485 | 2485 | 2490 | 2485 | 3642 |
| 305 | 20230925 | 133000 | 2159673090 | 2485 | 2495 | 2495 | 2480 | 8254 |
| 306 | 20230925 | 132900 | 2139132450 | 2495 | 2465 | 2495 | 2465 | 58435 |
| 307 | 20230925 | 132800 | 1993848535 | 2465 | 2485 | 2485 | 2465 | 4718 |
| 308 | 20230925 | 132700 | 1982182985 | 2485 | 2485 | 2485 | 2470 | 4250 |
| 309 | 20230925 | 132600 | 1971639465 | 2480 | 2470 | 2480 | 2470 | 18295 |
| 310 | 20230925 | 132500 | 1926314880 | 2470 | 2465 | 2475 | 2465 | 1306 |
| 311 | 20230925 | 132400 | 1923091015 | 2465 | 2465 | 2470 | 2465 | 9679 |
| 312 | 20230925 | 132300 | 1899191510 | 2470 | 2470 | 2475 | 2470 | 8186 |
| 313 | 20230925 | 132200 | 1878972085 | 2470 | 2465 | 2470 | 2460 | 4759 |
| 314 | 20230925 | 132100 | 1867245095 | 2465 | 2465 | 2470 | 2455 | 16440 |
| 315 | 20230925 | 132000 | 1826743025 | 2460 | 2450 | 2460 | 2450 | 8941 |
| 316 | 20230925 | 131900 | 1804769145 | 2450 | 2445 | 2450 | 2445 | 3666 |
| 317 | 20230925 | 131800 | 1795789955 | 2445 | 2440 | 2450 | 2440 | 4982 |
| 318 | 20230925 | 131700 | 1783598065 | 2440 | 2435 | 2440 | 2435 | 5443 |
| 319 | 20230925 | 131600 | 1770321370 | 2435 | 2430 | 2435 | 2430 | 672 |
| 320 | 20230925 | 131500 | 1768685325 | 2430 | 2435 | 2435 | 2430 | 21 |
| 321 | 20230925 | 131400 | 1768634235 | 2440 | 2440 | 2440 | 2440 | 18371 |
| 322 | 20230925 | 131300 | 1723808995 | 2445 | 2440 | 2445 | 2440 | 2006 |
| 323 | 20230925 | 131200 | 1718912470 | 2440 | 2435 | 2440 | 2425 | 4577 |
| 324 | 20230925 | 131100 | 1707770265 | 2440 | 2440 | 2440 | 2440 | 875 |
| 325 | 20230925 | 131000 | 1705635265 | 2440 | 2435 | 2440 | 2435 | 1172 |
| 326 | 20230925 | 130900 | 1702776030 | 2435 | 2435 | 2440 | 2435 | 2607 |
| 327 | 20230925 | 130800 | 1696427980 | 2430 | 2435 | 2435 | 2430 | 2002 |
| 328 | 20230925 | 130700 | 1691563100 | 2430 | 2415 | 2430 | 2415 | 40905 |
| 329 | 20230925 | 130600 | 1592370620 | 2425 | 2425 | 2425 | 2425 | 1340 |
| 330 | 20230925 | 130500 | 1589121120 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 331 | 20230925 | 130400 | 1586701120 | 2420 | 2410 | 2420 | 2405 | 976 |
| 332 | 20230925 | 130300 | 1584342510 | 2420 | 2410 | 2420 | 2410 | 62 |
| 333 | 20230925 | 130200 | 1584192990 | 2420 | 2420 | 2420 | 2420 | 8001 |
| 334 | 20230925 | 130100 | 1564830570 | 2420 | 2415 | 2420 | 2415 | 2405 |
| 335 | 20230925 | 130000 | 1559019375 | 2405 | 2400 | 2410 | 2400 | 2053 |
| 336 | 20230925 | 125900 | 1554079980 | 2405 | 2405 | 2405 | 2400 | 1297 |
| 337 | 20230925 | 125800 | 1550960950 | 2405 | 2405 | 2405 | 2405 | 1976 |
| 338 | 20230925 | 125700 | 1546208670 | 2410 | 2415 | 2415 | 2410 | 1771 |
| 339 | 20230925 | 125600 | 1541940350 | 2415 | 2410 | 2415 | 2410 | 449 |
| 340 | 20230925 | 125500 | 1540858060 | 2405 | 2415 | 2415 | 2405 | 736 |
| 341 | 20230925 | 125400 | 1539087970 | 2405 | 2415 | 2415 | 2405 | 1105 |
| 342 | 20230925 | 125300 | 1536425095 | 2415 | 2420 | 2420 | 2415 | 527 |
| 343 | 20230925 | 125200 | 1535150060 | 2420 | 2420 | 2420 | 2420 | 883 |
| 344 | 20230925 | 125100 | 1533013200 | 2420 | 2420 | 2420 | 2420 | 0 |
| 345 | 20230925 | 125000 | 1533013200 | 2420 | 2410 | 2420 | 2405 | 5016 |
| 346 | 20230925 | 124900 | 1520900840 | 2410 | 2420 | 2420 | 2410 | 7956 |
| 347 | 20230925 | 124800 | 1501692195 | 2420 | 2420 | 2425 | 2420 | 3152 |
| 348 | 20230925 | 124700 | 1494063390 | 2425 | 2425 | 2425 | 2425 | 1966 |
| 349 | 20230925 | 124600 | 1489295840 | 2425 | 2425 | 2430 | 2425 | 177 |
| 350 | 20230925 | 124500 | 1488866250 | 2425 | 2425 | 2430 | 2425 | 1250 |
| 351 | 20230925 | 124400 | 1485834920 | 2425 | 2440 | 2440 | 2425 | 800 |
| 352 | 20230925 | 124300 | 1483893285 | 2445 | 2465 | 2465 | 2440 | 18611 |
| 353 | 20230925 | 124200 | 1438092270 | 2460 | 2465 | 2465 | 2460 | 3718 |
| 354 | 20230925 | 124100 | 1428943955 | 2465 | 2460 | 2470 | 2460 | 6720 |
| 355 | 20230925 | 124000 | 1412398755 | 2465 | 2465 | 2470 | 2460 | 49072 |
| 356 | 20230925 | 123900 | 1291651410 | 2460 | 2465 | 2470 | 2440 | 16434 |
| 357 | 20230925 | 123800 | 1251176930 | 2460 | 2425 | 2475 | 2420 | 7574 |
| 358 | 20230925 | 123700 | 1232579000 | 2430 | 2430 | 2440 | 2420 | 2969 |
| 359 | 20230925 | 123600 | 1225363160 | 2420 | 2485 | 2485 | 2415 | 27916 |
| 360 | 20230925 | 123500 | 1156768750 | 2480 | 2455 | 2490 | 2440 | 33530 |
| 361 | 20230925 | 123400 | 1073929625 | 2465 | 2460 | 2485 | 2460 | 64098 |
| 362 | 20230925 | 123300 | 915596310 | 2455 | 2430 | 2470 | 2425 | 16666 |
| 363 | 20230925 | 123200 | 874706735 | 2440 | 2450 | 2450 | 2415 | 15789 |
| 364 | 20230925 | 123100 | 836306840 | 2445 | 2390 | 2480 | 2390 | 42621 |
| 365 | 20230925 | 123000 | 731632005 | 2400 | 2410 | 2410 | 2390 | 8583 |
| 366 | 20230925 | 122900 | 711002835 | 2415 | 2425 | 2430 | 2410 | 2832 |
| 367 | 20230925 | 122800 | 704148250 | 2425 | 2455 | 2455 | 2425 | 9694 |
| 368 | 20230925 | 122700 | 680502390 | 2460 | 2410 | 2465 | 2400 | 68104 |
| 369 | 20230925 | 122600 | 515010825 | 2410 | 2370 | 2410 | 2370 | 7639 |
| 370 | 20230925 | 122500 | 496811970 | 2370 | 2370 | 2375 | 2370 | 5215 |
| 371 | 20230925 | 122400 | 484452020 | 2375 | 2370 | 2385 | 2370 | 3685 |
| 372 | 20230925 | 122300 | 475706890 | 2380 | 2410 | 2410 | 2370 | 16641 |
| 373 | 20230925 | 122200 | 436084835 | 2410 | 2350 | 2440 | 2350 | 54626 |
| 374 | 20230925 | 122100 | 305527630 | 2360 | 2300 | 2360 | 2300 | 27179 |
| 375 | 20230925 | 122000 | 241986505 | 2295 | 2295 | 2295 | 2295 | 0 |
| 376 | 20230925 | 121900 | 241986505 | 2295 | 2295 | 2295 | 2295 | 0 |
| 377 | 20230925 | 121800 | 241986505 | 2295 | 2295 | 2295 | 2295 | 0 |
| 378 | 20230925 | 121700 | 241986505 | 2295 | 2295 | 2295 | 2295 | 0 |
| 379 | 20230925 | 121600 | 241986505 | 2295 | 2305 | 2305 | 2295 | 219 |
| 380 | 20230925 | 121500 | 241483290 | 2305 | 2305 | 2305 | 2305 | 7 |
| 381 | 20230925 | 121400 | 241467155 | 2305 | 2305 | 2305 | 2305 | 0 |
| 382 | 20230925 | 121300 | 241467155 | 2305 | 2300 | 2305 | 2300 | 11 |
| 383 | 20230925 | 121200 | 241441805 | 2305 | 2305 | 2305 | 2305 | 0 |
| 384 | 20230925 | 121100 | 241441805 | 2305 | 2305 | 2305 | 2305 | 100 |
| 385 | 20230925 | 121000 | 241211305 | 2295 | 2295 | 2295 | 2295 | 0 |
| 386 | 20230925 | 120900 | 241211305 | 2295 | 2295 | 2295 | 2295 | 0 |
| 387 | 20230925 | 120800 | 241211305 | 2295 | 2305 | 2305 | 2295 | 1954 |
| 388 | 20230925 | 120700 | 236717580 | 2305 | 2305 | 2305 | 2305 | 20 |
| 389 | 20230925 | 120600 | 236671480 | 2305 | 2305 | 2305 | 2305 | 0 |
| 390 | 20230925 | 120500 | 236671480 | 2305 | 2305 | 2305 | 2305 | 0 |
| 391 | 20230925 | 120400 | 236671480 | 2305 | 2305 | 2305 | 2305 | 0 |
| 392 | 20230925 | 120300 | 236671480 | 2305 | 2305 | 2305 | 2305 | 10 |
| 393 | 20230925 | 120200 | 236648430 | 2305 | 2305 | 2305 | 2305 | 0 |
| 394 | 20230925 | 120100 | 236648430 | 2305 | 2305 | 2305 | 2305 | 2 |
| 395 | 20230925 | 120000 | 236643820 | 2300 | 2300 | 2300 | 2300 | 595 |
| 396 | 20230925 | 115900 | 235275320 | 2290 | 2295 | 2295 | 2290 | 1572 |
| 397 | 20230925 | 115800 | 231667655 | 2300 | 2300 | 2300 | 2300 | 15 |
| 398 | 20230925 | 115700 | 231633155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 399 | 20230925 | 115600 | 231633155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 400 | 20230925 | 115500 | 231633155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 401 | 20230925 | 115400 | 231633155 | 2290 | 2290 | 2290 | 2290 | 0 |
| 402 | 20230925 | 115300 | 231633155 | 2290 | 2295 | 2295 | 2290 | 705 |
| 403 | 20230925 | 115200 | 230016735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 404 | 20230925 | 115100 | 230016735 | 2305 | 2305 | 2305 | 2305 | 0 |
| 405 | 20230925 | 115000 | 230016735 | 2305 | 2305 | 2305 | 2305 | 100 |
| 406 | 20230925 | 114900 | 229786235 | 2305 | 2305 | 2305 | 2305 | 1 |
| 407 | 20230925 | 114800 | 229783930 | 2295 | 2295 | 2295 | 2295 | 0 |
| 408 | 20230925 | 114700 | 229783930 | 2295 | 2295 | 2295 | 2295 | 4 |
| 409 | 20230925 | 114600 | 229774750 | 2290 | 2290 | 2290 | 2290 | 0 |
| 410 | 20230925 | 114500 | 229774750 | 2290 | 2295 | 2295 | 2290 | 711 |
| 411 | 20230925 | 114400 | 228143060 | 2295 | 2295 | 2295 | 2295 | 500 |
| 412 | 20230925 | 114300 | 226995560 | 2305 | 2305 | 2305 | 2305 | 1 |
| 413 | 20230925 | 114200 | 226993255 | 2290 | 2295 | 2295 | 2290 | 2351 |
| 414 | 20230925 | 114100 | 221601370 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 415 | 20230925 | 114000 | 219301370 | 2310 | 2310 | 2310 | 2310 | 0 |
| 416 | 20230925 | 113900 | 219301370 | 2310 | 2310 | 2310 | 2310 | 1 |
| 417 | 20230925 | 113800 | 219299060 | 2300 | 2300 | 2300 | 2300 | 0 |
| 418 | 20230925 | 113700 | 219299060 | 2300 | 2310 | 2310 | 2300 | 711 |
| 419 | 20230925 | 113600 | 217663205 | 2310 | 2305 | 2310 | 2305 | 1076 |
| 420 | 20230925 | 113500 | 215183000 | 2305 | 2305 | 2305 | 2305 | 0 |
| 421 | 20230925 | 113400 | 215183000 | 2305 | 2305 | 2305 | 2305 | 1 |
| 422 | 20230925 | 113300 | 215180695 | 2305 | 2305 | 2305 | 2305 | 1 |
| 423 | 20230925 | 113200 | 215178390 | 2305 | 2305 | 2305 | 2305 | 351 |
| 424 | 20230925 | 113100 | 214369335 | 2305 | 2305 | 2305 | 2305 | 105 |
| 425 | 20230925 | 113000 | 214127310 | 2305 | 2300 | 2305 | 2300 | 176 |
| 426 | 20230925 | 112900 | 213721985 | 2300 | 2300 | 2305 | 2300 | 120 |
| 427 | 20230925 | 112800 | 213445880 | 2300 | 2300 | 2305 | 2300 | 1239 |
| 428 | 20230925 | 112700 | 210596005 | 2300 | 2295 | 2300 | 2295 | 82 |
| 429 | 20230925 | 112600 | 210407575 | 2295 | 2295 | 2295 | 2290 | 5195 |
| 430 | 20230925 | 112500 | 198506770 | 2295 | 2295 | 2295 | 2295 | 175 |
| 431 | 20230925 | 112400 | 198105145 | 2295 | 2295 | 2295 | 2295 | 0 |
| 432 | 20230925 | 112300 | 198105145 | 2295 | 2290 | 2300 | 2290 | 771 |
| 433 | 20230925 | 112200 | 196337755 | 2300 | 2290 | 2300 | 2290 | 2014 |
| 434 | 20230925 | 112100 | 191725585 | 2295 | 2300 | 2300 | 2295 | 3079 |
| 435 | 20230925 | 112000 | 184659215 | 2300 | 2300 | 2300 | 2300 | 0 |
| 436 | 20230925 | 111900 | 184659215 | 2300 | 2300 | 2300 | 2300 | 0 |
| 437 | 20230925 | 111800 | 184659215 | 2300 | 2300 | 2300 | 2300 | 6933 |
| 438 | 20230925 | 111700 | 168713315 | 2305 | 2305 | 2305 | 2305 | 0 |
| 439 | 20230925 | 111600 | 168713315 | 2305 | 2305 | 2305 | 2305 | 1 |
| 440 | 20230925 | 111500 | 168711010 | 2305 | 2305 | 2305 | 2305 | 40 |
| 441 | 20230925 | 111400 | 168618810 | 2305 | 2300 | 2305 | 2300 | 212 |
| 442 | 20230925 | 111300 | 168131150 | 2305 | 2305 | 2305 | 2305 | 53 |
| 443 | 20230925 | 111200 | 168008985 | 2305 | 2305 | 2305 | 2305 | 10 |
| 444 | 20230925 | 111100 | 167985935 | 2305 | 2305 | 2305 | 2305 | 4 |
| 445 | 20230925 | 111000 | 167976715 | 2305 | 2305 | 2305 | 2305 | 300 |
| 446 | 20230925 | 110900 | 167285215 | 2305 | 2305 | 2305 | 2305 | 183 |
| 447 | 20230925 | 110800 | 166863400 | 2305 | 2300 | 2305 | 2300 | 1226 |
| 448 | 20230925 | 110700 | 164041865 | 2305 | 2305 | 2310 | 2305 | 202 |
| 449 | 20230925 | 110600 | 163576245 | 2305 | 2305 | 2305 | 2305 | 10 |
| 450 | 20230925 | 110500 | 163553195 | 2305 | 2305 | 2305 | 2305 | 0 |
| 451 | 20230925 | 110400 | 163553195 | 2305 | 2305 | 2310 | 2305 | 209 |
| 452 | 20230925 | 110300 | 163071445 | 2305 | 2310 | 2310 | 2300 | 154 |
| 453 | 20230925 | 110200 | 162716715 | 2310 | 2310 | 2310 | 2310 | 0 |
| 454 | 20230925 | 110100 | 162716715 | 2310 | 2310 | 2310 | 2310 | 0 |
| 455 | 20230925 | 110000 | 162716715 | 2310 | 2300 | 2310 | 2300 | 60 |
| 456 | 20230925 | 105900 | 162578700 | 2310 | 2310 | 2310 | 2310 | 0 |
| 457 | 20230925 | 105800 | 162578700 | 2310 | 2305 | 2310 | 2305 | 472 |
| 458 | 20230925 | 105700 | 161490630 | 2305 | 2305 | 2305 | 2305 | 8594 |
| 459 | 20230925 | 105600 | 141681460 | 2310 | 2310 | 2310 | 2310 | 7 |
| 460 | 20230925 | 105500 | 141665290 | 2305 | 2310 | 2310 | 2305 | 104 |
| 461 | 20230925 | 105400 | 141425540 | 2310 | 2310 | 2310 | 2310 | 17 |
| 462 | 20230925 | 105300 | 141386270 | 2305 | 2305 | 2305 | 2305 | 0 |
| 463 | 20230925 | 105200 | 141386270 | 2305 | 2305 | 2305 | 2305 | 9 |
| 464 | 20230925 | 105100 | 141365525 | 2310 | 2310 | 2310 | 2310 | 978 |
| 465 | 20230925 | 105000 | 139106345 | 2310 | 2310 | 2310 | 2310 | 0 |
| 466 | 20230925 | 104900 | 139106345 | 2310 | 2310 | 2310 | 2310 | 0 |
| 467 | 20230925 | 104800 | 139106345 | 2310 | 2310 | 2310 | 2310 | 738 |
| 468 | 20230925 | 104700 | 137401565 | 2310 | 2310 | 2310 | 2310 | 0 |
| 469 | 20230925 | 104600 | 137401565 | 2310 | 2310 | 2310 | 2310 | 800 |
| 470 | 20230925 | 104500 | 135553565 | 2315 | 2315 | 2315 | 2315 | 0 |
| 471 | 20230925 | 104400 | 135553565 | 2315 | 2315 | 2315 | 2315 | 0 |
| 472 | 20230925 | 104300 | 135553565 | 2315 | 2315 | 2315 | 2315 | 0 |
| 473 | 20230925 | 104200 | 135553565 | 2315 | 2315 | 2315 | 2315 | 100 |
| 474 | 20230925 | 104100 | 135322065 | 2315 | 2315 | 2315 | 2315 | 0 |
| 475 | 20230925 | 104000 | 135322065 | 2315 | 2315 | 2315 | 2315 | 5 |
| 476 | 20230925 | 103900 | 135310490 | 2310 | 2310 | 2310 | 2310 | 0 |
| 477 | 20230925 | 103800 | 135310490 | 2310 | 2310 | 2310 | 2310 | 0 |
| 478 | 20230925 | 103700 | 135310490 | 2310 | 2310 | 2310 | 2310 | 4245 |
| 479 | 20230925 | 103600 | 125504540 | 2310 | 2305 | 2310 | 2305 | 31 |
| 480 | 20230925 | 103500 | 125432935 | 2305 | 2305 | 2305 | 2305 | 14 |
| 481 | 20230925 | 103400 | 125400665 | 2305 | 2305 | 2305 | 2305 | 813 |
| 482 | 20230925 | 103300 | 123526700 | 2310 | 2310 | 2310 | 2310 | 3 |
| 483 | 20230925 | 103200 | 123519770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 484 | 20230925 | 103100 | 123519770 | 2310 | 2305 | 2310 | 2305 | 53 |
| 485 | 20230925 | 103000 | 123397390 | 2305 | 2310 | 2310 | 2305 | 2 |
| 486 | 20230925 | 102900 | 123392775 | 2310 | 2310 | 2310 | 2310 | 34 |
| 487 | 20230925 | 102800 | 123314235 | 2310 | 2310 | 2310 | 2310 | 28 |
| 488 | 20230925 | 102700 | 123249555 | 2310 | 2310 | 2310 | 2310 | 699 |
| 489 | 20230925 | 102600 | 121634865 | 2310 | 2310 | 2310 | 2310 | 0 |
| 490 | 20230925 | 102500 | 121634865 | 2310 | 2310 | 2310 | 2310 | 10 |
| 491 | 20230925 | 102400 | 121611765 | 2310 | 2310 | 2310 | 2310 | 53 |
| 492 | 20230925 | 102300 | 121489335 | 2310 | 2310 | 2310 | 2310 | 0 |
| 493 | 20230925 | 102200 | 121489335 | 2310 | 2310 | 2310 | 2310 | 43 |
| 494 | 20230925 | 102100 | 121390005 | 2310 | 2310 | 2310 | 2310 | 62 |
| 495 | 20230925 | 102000 | 121246785 | 2310 | 2310 | 2310 | 2310 | 1506 |
| 496 | 20230925 | 101900 | 117767925 | 2310 | 2310 | 2310 | 2310 | 900 |
| 497 | 20230925 | 101800 | 115688925 | 2310 | 2310 | 2310 | 2310 | 40 |
| 498 | 20230925 | 101700 | 115596525 | 2310 | 2310 | 2310 | 2310 | 16 |
| 499 | 20230925 | 101600 | 115559565 | 2310 | 2310 | 2310 | 2305 | 702 |
| 500 | 20230925 | 101500 | 113941445 | 2305 | 2305 | 2305 | 2305 | 100 |
| 501 | 20230925 | 101400 | 113710945 | 2305 | 2315 | 2315 | 2305 | 6518 |
| 502 | 20230925 | 101300 | 98669200 | 2315 | 2315 | 2315 | 2315 | 1 |
| 503 | 20230925 | 101200 | 98666885 | 2315 | 2320 | 2320 | 2315 | 11 |
| 504 | 20230925 | 101100 | 98641370 | 2320 | 2315 | 2320 | 2315 | 13 |
| 505 | 20230925 | 101000 | 98611245 | 2320 | 2310 | 2320 | 2310 | 5483 |
| 506 | 20230925 | 100900 | 85945475 | 2310 | 2320 | 2320 | 2310 | 696 |
| 507 | 20230925 | 100800 | 84337340 | 2320 | 2320 | 2320 | 2320 | 12 |
| 508 | 20230925 | 100700 | 84309500 | 2320 | 2315 | 2320 | 2310 | 89 |
| 509 | 20230925 | 100600 | 84103300 | 2310 | 2315 | 2315 | 2310 | 44 |
| 510 | 20230925 | 100500 | 84001610 | 2315 | 2315 | 2315 | 2315 | 407 |
| 511 | 20230925 | 100400 | 83059405 | 2320 | 2320 | 2320 | 2320 | 0 |
| 512 | 20230925 | 100300 | 83059405 | 2320 | 2320 | 2320 | 2320 | 0 |
| 513 | 20230925 | 100200 | 83059405 | 2320 | 2320 | 2320 | 2320 | 1 |
| 514 | 20230925 | 100100 | 83057085 | 2315 | 2315 | 2315 | 2315 | 2872 |
| 515 | 20230925 | 100000 | 76408405 | 2315 | 2315 | 2315 | 2310 | 785 |
| 516 | 20230925 | 095900 | 74592630 | 2315 | 2320 | 2320 | 2310 | 5341 |
| 517 | 20230925 | 095800 | 62235325 | 2320 | 2320 | 2320 | 2320 | 12 |
| 518 | 20230925 | 095700 | 62207485 | 2320 | 2325 | 2325 | 2320 | 15 |
| 519 | 20230925 | 095600 | 62172680 | 2325 | 2325 | 2325 | 2325 | 1 |
| 520 | 20230925 | 095500 | 62170355 | 2325 | 2330 | 2330 | 2325 | 810 |
| 521 | 20230925 | 095400 | 60283105 | 2330 | 2330 | 2330 | 2330 | 2 |
| 522 | 20230925 | 095300 | 60278445 | 2335 | 2320 | 2335 | 2320 | 1007 |
| 523 | 20230925 | 095200 | 57942130 | 2320 | 2330 | 2330 | 2320 | 15 |
| 524 | 20230925 | 095100 | 57907295 | 2320 | 2320 | 2320 | 2320 | 585 |
| 525 | 20230925 | 095000 | 56550095 | 2320 | 2320 | 2320 | 2320 | 2058 |
| 526 | 20230925 | 094900 | 51775535 | 2320 | 2320 | 2320 | 2320 | 388 |
| 527 | 20230925 | 094800 | 50875375 | 2320 | 2320 | 2320 | 2320 | 300 |
| 528 | 20230925 | 094700 | 50179375 | 2320 | 2320 | 2320 | 2320 | 1468 |
| 529 | 20230925 | 094600 | 46773615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 530 | 20230925 | 094500 | 46773615 | 2325 | 2325 | 2325 | 2325 | 10 |
| 531 | 20230925 | 094400 | 46750365 | 2335 | 2335 | 2335 | 2335 | 23 |
| 532 | 20230925 | 094300 | 46696660 | 2335 | 2335 | 2335 | 2335 | 200 |
| 533 | 20230925 | 094200 | 46229660 | 2335 | 2330 | 2335 | 2330 | 110 |
| 534 | 20230925 | 094100 | 45973290 | 2330 | 2330 | 2330 | 2330 | 10 |
| 535 | 20230925 | 094000 | 45949990 | 2330 | 2320 | 2330 | 2320 | 1004 |
| 536 | 20230925 | 093900 | 43620510 | 2330 | 2330 | 2330 | 2330 | 6 |
| 537 | 20230925 | 093800 | 43606530 | 2330 | 2320 | 2330 | 2320 | 223 |
| 538 | 20230925 | 093700 | 43088630 | 2320 | 2320 | 2330 | 2320 | 631 |
| 539 | 20230925 | 093600 | 41624690 | 2320 | 2335 | 2335 | 2320 | 685 |
| 540 | 20230925 | 093500 | 40028350 | 2335 | 2330 | 2335 | 2330 | 8 |
| 541 | 20230925 | 093400 | 40009700 | 2330 | 2320 | 2335 | 2320 | 42 |
| 542 | 20230925 | 093300 | 39912110 | 2335 | 2335 | 2335 | 2325 | 468 |
| 543 | 20230925 | 093200 | 38822820 | 2330 | 2335 | 2335 | 2330 | 225 |
| 544 | 20230925 | 093100 | 38297945 | 2335 | 2340 | 2340 | 2330 | 18 |
| 545 | 20230925 | 093000 | 38255920 | 2340 | 2340 | 2340 | 2340 | 1 |
| 546 | 20230925 | 092900 | 38253580 | 2340 | 2335 | 2340 | 2335 | 2 |
| 547 | 20230925 | 092800 | 38248905 | 2325 | 2330 | 2330 | 2325 | 14 |
| 548 | 20230925 | 092700 | 38216310 | 2330 | 2340 | 2340 | 2330 | 7 |
| 549 | 20230925 | 092600 | 38199990 | 2340 | 2335 | 2340 | 2335 | 18 |
| 550 | 20230925 | 092500 | 38157890 | 2340 | 2335 | 2340 | 2335 | 42 |
| 551 | 20230925 | 092400 | 38059615 | 2340 | 2330 | 2340 | 2320 | 16 |
| 552 | 20230925 | 092300 | 38022430 | 2345 | 2345 | 2345 | 2345 | 0 |
| 553 | 20230925 | 092200 | 38022430 | 2345 | 2345 | 2345 | 2345 | 0 |
| 554 | 20230925 | 092100 | 38022430 | 2345 | 2345 | 2345 | 2345 | 0 |
| 555 | 20230925 | 092000 | 38022430 | 2345 | 2345 | 2345 | 2345 | 35 |
| 556 | 20230925 | 091900 | 37940355 | 2345 | 2330 | 2345 | 2330 | 401 |
| 557 | 20230925 | 091800 | 37006010 | 2345 | 2330 | 2345 | 2330 | 7 |
| 558 | 20230925 | 091700 | 36989685 | 2330 | 2330 | 2330 | 2330 | 1659 |
| 559 | 20230925 | 091600 | 33124215 | 2330 | 2330 | 2330 | 2330 | 5 |
| 560 | 20230925 | 091500 | 33112565 | 2330 | 2330 | 2330 | 2315 | 30 |
| 561 | 20230925 | 091400 | 33042765 | 2330 | 2325 | 2330 | 2315 | 3011 |
| 562 | 20230925 | 091300 | 26067550 | 2330 | 2345 | 2345 | 2330 | 556 |
| 563 | 20230925 | 091200 | 24772055 | 2340 | 2340 | 2340 | 2340 | 5 |
| 564 | 20230925 | 091100 | 24760355 | 2350 | 2350 | 2350 | 2350 | 0 |
| 565 | 20230925 | 091000 | 24760355 | 2350 | 2350 | 2350 | 2350 | 0 |
| 566 | 20230925 | 090900 | 24760355 | 2350 | 2330 | 2350 | 2330 | 3 |
| 567 | 20230925 | 090800 | 24753345 | 2360 | 2335 | 2365 | 2335 | 3393 |
| 568 | 20230925 | 090700 | 16788315 | 2325 | 2340 | 2340 | 2325 | 110 |
| 569 | 20230925 | 090600 | 16530930 | 2340 | 2345 | 2345 | 2315 | 1374 |
| 570 | 20230925 | 090500 | 13341290 | 2345 | 2345 | 2345 | 2340 | 73 |
| 571 | 20230925 | 090400 | 13170255 | 2340 | 2340 | 2340 | 2340 | 200 |
| 572 | 20230925 | 090300 | 12702255 | 2345 | 2335 | 2345 | 2330 | 702 |
| 573 | 20230925 | 090200 | 11060310 | 2335 | 2335 | 2335 | 2335 | 213 |
| 574 | 20230925 | 090100 | 10562955 | 2325 | 2325 | 2335 | 2325 | 761 |
| 575 | 20230925 | 090000 | 8790115 | 2330 | 2315 | 2330 | 2315 | 3797 |