30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 191100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 12347 |
| 3 | 20230925 | 191000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20230925 | 190900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20230925 | 190800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20230925 | 190700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20230925 | 190600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20230925 | 190500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20230925 | 190400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20230925 | 190300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20230925 | 190200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20230925 | 190100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20230925 | 190000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20230925 | 185900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20230925 | 185800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20230925 | 185700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20230925 | 185600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20230925 | 185500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20230925 | 185400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20230925 | 185300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20230925 | 185200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20230925 | 185100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20230925 | 185000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20230925 | 184900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20230925 | 184800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20230925 | 184700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20230925 | 184600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20230925 | 184500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20230925 | 184400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20230925 | 184300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20230925 | 184200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20230925 | 184100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 12347 |
| 33 | 20230925 | 184000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20230925 | 183900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20230925 | 183800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20230925 | 183700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20230925 | 183600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20230925 | 183500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20230925 | 183400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20230925 | 183300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20230925 | 183200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20230925 | 183100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20230925 | 183000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20230925 | 182900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20230925 | 182800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20230925 | 182700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20230925 | 182600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20230925 | 182500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20230925 | 182400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20230925 | 182300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20230925 | 182200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20230925 | 182100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20230925 | 182000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20230925 | 181900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20230925 | 181800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20230925 | 181700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20230925 | 181600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20230925 | 181500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20230925 | 181400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20230925 | 181300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20230925 | 181200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20230925 | 181100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 12347 |
| 63 | 20230925 | 181000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20230925 | 180900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20230925 | 180800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20230925 | 180700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20230925 | 180600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20230925 | 180500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20230925 | 180400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20230925 | 180300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20230925 | 180200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20230925 | 180100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20230925 | 180000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20230925 | 175900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20230925 | 175800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20230925 | 175700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20230925 | 175600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20230925 | 175500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20230925 | 175400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20230925 | 175300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20230925 | 175200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20230925 | 175100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20230925 | 175000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20230925 | 174900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20230925 | 174800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20230925 | 174700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20230925 | 174600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20230925 | 174500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20230925 | 174400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20230925 | 174300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20230925 | 174200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20230925 | 174100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 12347 |
| 93 | 20230925 | 174000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20230925 | 173900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20230925 | 173800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20230925 | 173700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20230925 | 173600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20230925 | 173500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20230925 | 173400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20230925 | 173300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20230925 | 173200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20230925 | 173100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20230925 | 173000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20230925 | 172900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20230925 | 172800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20230925 | 172700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20230925 | 172600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20230925 | 172500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20230925 | 172400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20230925 | 172300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20230925 | 172200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20230925 | 172100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20230925 | 172000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20230925 | 171900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20230925 | 171800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20230925 | 171700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20230925 | 171600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20230925 | 171500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20230925 | 171400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20230925 | 171300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20230925 | 171200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20230925 | 171100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 12347 |
| 123 | 20230925 | 171000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20230925 | 170900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20230925 | 170800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20230925 | 170700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20230925 | 170600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20230925 | 170500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20230925 | 170400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20230925 | 170300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20230925 | 170200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20230925 | 170100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20230925 | 170000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20230925 | 165900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20230925 | 165800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20230925 | 165700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20230925 | 165600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20230925 | 165500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20230925 | 165400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20230925 | 165300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20230925 | 165200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20230925 | 165100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20230925 | 165000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20230925 | 164900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20230925 | 164800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20230925 | 164700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20230925 | 164600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20230925 | 164500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20230925 | 164400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20230925 | 164300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20230925 | 164200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20230925 | 164100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 12347 |
| 153 | 20230925 | 164000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20230925 | 163900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20230925 | 163800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20230925 | 163700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20230925 | 163600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20230925 | 163500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20230925 | 163400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20230925 | 163300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20230925 | 163200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20230925 | 163100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20230925 | 163000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20230925 | 162900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20230925 | 162800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20230925 | 162700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20230925 | 162600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20230925 | 162500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20230925 | 162400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20230925 | 162300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20230925 | 162200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20230925 | 162100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20230925 | 162000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20230925 | 161900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20230925 | 161800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20230925 | 161700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20230925 | 161600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20230925 | 161500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20230925 | 161400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20230925 | 161300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20230925 | 161200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20230925 | 161100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 12347 |
| 183 | 20230925 | 161000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20230925 | 160900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20230925 | 160800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20230925 | 160700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20230925 | 160600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20230925 | 160500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20230925 | 160400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20230925 | 160300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20230925 | 160200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20230925 | 160100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20230925 | 160000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20230925 | 155900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20230925 | 155800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20230925 | 155700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20230925 | 155600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20230925 | 155500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20230925 | 155400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20230925 | 155300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20230925 | 155200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20230925 | 155100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20230925 | 155000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20230925 | 154900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20230925 | 154800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20230925 | 154700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20230925 | 154600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20230925 | 154500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20230925 | 154400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20230925 | 154300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20230925 | 154200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20230925 | 154100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 12347 |
| 213 | 20230925 | 154000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20230925 | 153900 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20230925 | 153800 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20230925 | 153700 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20230925 | 153600 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20230925 | 153500 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20230925 | 153400 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20230925 | 153300 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20230925 | 153200 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20230925 | 153100 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20230925 | 153000 | 4651085675 | 3900 | 3900 | 3900 | 3900 | 12347 |
| 224 | 20230925 | 152900 | 4602932375 | 3920 | 3920 | 3920 | 3920 | 0 |
| 225 | 20230925 | 152800 | 4602932375 | 3920 | 3920 | 3920 | 3920 | 0 |
| 226 | 20230925 | 152700 | 4602932375 | 3920 | 3920 | 3920 | 3920 | 0 |
| 227 | 20230925 | 152600 | 4602932375 | 3920 | 3920 | 3920 | 3920 | 0 |
| 228 | 20230925 | 152500 | 4602932375 | 3920 | 3920 | 3920 | 3920 | 0 |
| 229 | 20230925 | 152400 | 4602932375 | 3920 | 3920 | 3920 | 3920 | 0 |
| 230 | 20230925 | 152300 | 4602932375 | 3920 | 3920 | 3920 | 3920 | 0 |
| 231 | 20230925 | 152200 | 4602932375 | 3920 | 3920 | 3920 | 3920 | 0 |
| 232 | 20230925 | 152100 | 4602932375 | 3920 | 3920 | 3920 | 3920 | 0 |
| 233 | 20230925 | 152000 | 4602932375 | 3920 | 3920 | 3920 | 3920 | 0 |
| 234 | 20230925 | 151900 | 4602932375 | 3920 | 3925 | 3925 | 3905 | 2251 |
| 235 | 20230925 | 151800 | 4594131475 | 3905 | 3915 | 3930 | 3900 | 5877 |
| 236 | 20230925 | 151700 | 4571167090 | 3905 | 3910 | 3915 | 3905 | 14118 |
| 237 | 20230925 | 151600 | 4516032785 | 3910 | 3915 | 3915 | 3910 | 6113 |
| 238 | 20230925 | 151500 | 4492127080 | 3910 | 3925 | 3925 | 3910 | 3315 |
| 239 | 20230925 | 151400 | 4479151010 | 3925 | 3915 | 3930 | 3915 | 402 |
| 240 | 20230925 | 151300 | 4477574130 | 3930 | 3920 | 3930 | 3910 | 17805 |
| 241 | 20230925 | 151200 | 4407863090 | 3930 | 3925 | 3930 | 3920 | 1644 |
| 242 | 20230925 | 151100 | 4401410435 | 3925 | 3920 | 3925 | 3915 | 3679 |
| 243 | 20230925 | 151000 | 4387003105 | 3920 | 3915 | 3920 | 3915 | 1621 |
| 244 | 20230925 | 150900 | 4380648860 | 3920 | 3920 | 3925 | 3915 | 1644 |
| 245 | 20230925 | 150800 | 4374210385 | 3915 | 3920 | 3920 | 3915 | 6885 |
| 246 | 20230925 | 150700 | 4347248100 | 3925 | 3915 | 3925 | 3910 | 1170 |
| 247 | 20230925 | 150600 | 4342671290 | 3910 | 3915 | 3920 | 3910 | 9982 |
| 248 | 20230925 | 150500 | 4303597585 | 3920 | 3920 | 3930 | 3920 | 4044 |
| 249 | 20230925 | 150400 | 4287739765 | 3920 | 3940 | 3940 | 3920 | 3530 |
| 250 | 20230925 | 150300 | 4273897640 | 3925 | 3930 | 3935 | 3925 | 15857 |
| 251 | 20230925 | 150200 | 4211621955 | 3935 | 3940 | 3940 | 3935 | 3897 |
| 252 | 20230925 | 150100 | 4196279470 | 3945 | 3950 | 3950 | 3945 | 1413 |
| 253 | 20230925 | 150000 | 4190700135 | 3940 | 3940 | 3940 | 3940 | 1357 |
| 254 | 20230925 | 145900 | 4185353555 | 3940 | 3940 | 3945 | 3940 | 4147 |
| 255 | 20230925 | 145800 | 4169012255 | 3945 | 3955 | 3955 | 3945 | 57 |
| 256 | 20230925 | 145700 | 4168787380 | 3955 | 3935 | 3955 | 3935 | 4722 |
| 257 | 20230925 | 145600 | 4150179950 | 3935 | 3935 | 3935 | 3935 | 1177 |
| 258 | 20230925 | 145500 | 4145548455 | 3940 | 3955 | 3955 | 3940 | 3281 |
| 259 | 20230925 | 145400 | 4132599935 | 3955 | 3960 | 3960 | 3955 | 186 |
| 260 | 20230925 | 145300 | 4131863875 | 3960 | 3960 | 3960 | 3960 | 276 |
| 261 | 20230925 | 145200 | 4130770915 | 3965 | 3965 | 3970 | 3965 | 1132 |
| 262 | 20230925 | 145100 | 4126282305 | 3965 | 3970 | 3970 | 3965 | 599 |
| 263 | 20230925 | 145000 | 4123904775 | 3970 | 3960 | 3970 | 3955 | 3705 |
| 264 | 20230925 | 144900 | 4109228925 | 3955 | 3955 | 3955 | 3955 | 1444 |
| 265 | 20230925 | 144800 | 4103517905 | 3955 | 3960 | 3960 | 3955 | 220 |
| 266 | 20230925 | 144700 | 4102647530 | 3950 | 3950 | 3950 | 3950 | 880 |
| 267 | 20230925 | 144600 | 4099171530 | 3960 | 3955 | 3960 | 3955 | 1240 |
| 268 | 20230925 | 144500 | 4094261880 | 3955 | 3960 | 3960 | 3955 | 47 |
| 269 | 20230925 | 144400 | 4094075775 | 3960 | 3940 | 3960 | 3940 | 3384 |
| 270 | 20230925 | 144300 | 4080682950 | 3955 | 3945 | 3955 | 3945 | 6369 |
| 271 | 20230925 | 144200 | 4055513605 | 3945 | 3930 | 3945 | 3930 | 347 |
| 272 | 20230925 | 144100 | 4054144980 | 3930 | 3930 | 3930 | 3930 | 49 |
| 273 | 20230925 | 144000 | 4053952410 | 3930 | 3930 | 3930 | 3930 | 101 |
| 274 | 20230925 | 143900 | 4053555480 | 3930 | 3935 | 3935 | 3930 | 20 |
| 275 | 20230925 | 143800 | 4053476830 | 3940 | 3930 | 3940 | 3930 | 71 |
| 276 | 20230925 | 143700 | 4053197100 | 3930 | 3930 | 3930 | 3930 | 0 |
| 277 | 20230925 | 143600 | 4053197100 | 3930 | 3930 | 3930 | 3930 | 307 |
| 278 | 20230925 | 143500 | 4051990590 | 3930 | 3925 | 3935 | 3925 | 672 |
| 279 | 20230925 | 143400 | 4049349745 | 3925 | 3925 | 3925 | 3925 | 784 |
| 280 | 20230925 | 143300 | 4046272545 | 3925 | 3935 | 3935 | 3920 | 4710 |
| 281 | 20230925 | 143200 | 4027798180 | 3925 | 3920 | 3930 | 3920 | 1787 |
| 282 | 20230925 | 143100 | 4020782265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 283 | 20230925 | 143000 | 4020782265 | 3920 | 3925 | 3925 | 3920 | 2702 |
| 284 | 20230925 | 142900 | 4010186470 | 3925 | 3925 | 3930 | 3925 | 842 |
| 285 | 20230925 | 142800 | 4006880340 | 3925 | 3920 | 3925 | 3920 | 131 |
| 286 | 20230925 | 142700 | 4006366255 | 3920 | 3925 | 3925 | 3920 | 1049 |
| 287 | 20230925 | 142600 | 4002251625 | 3930 | 3930 | 3930 | 3930 | 1856 |
| 288 | 20230925 | 142500 | 3994957545 | 3925 | 3930 | 3930 | 3925 | 534 |
| 289 | 20230925 | 142400 | 3992861470 | 3930 | 3930 | 3930 | 3930 | 1033 |
| 290 | 20230925 | 142300 | 3988801780 | 3930 | 3930 | 3940 | 3930 | 3754 |
| 291 | 20230925 | 142200 | 3974047485 | 3940 | 3940 | 3940 | 3940 | 0 |
| 292 | 20230925 | 142100 | 3974047485 | 3940 | 3945 | 3945 | 3930 | 313 |
| 293 | 20230925 | 142000 | 3972813260 | 3945 | 3945 | 3945 | 3945 | 0 |
| 294 | 20230925 | 141900 | 3972813260 | 3945 | 3930 | 3945 | 3930 | 201 |
| 295 | 20230925 | 141800 | 3972023315 | 3930 | 3935 | 3935 | 3930 | 1974 |
| 296 | 20230925 | 141700 | 3964261685 | 3930 | 3930 | 3930 | 3930 | 19 |
| 297 | 20230925 | 141600 | 3964187015 | 3930 | 3940 | 3940 | 3930 | 873 |
| 298 | 20230925 | 141500 | 3960752935 | 3945 | 3940 | 3945 | 3940 | 1900 |
| 299 | 20230925 | 141400 | 3953265430 | 3935 | 3925 | 3935 | 3925 | 1571 |
| 300 | 20230925 | 141300 | 3947083555 | 3935 | 3920 | 3935 | 3920 | 511 |
| 301 | 20230925 | 141200 | 3945080420 | 3920 | 3930 | 3940 | 3920 | 2890 |
| 302 | 20230925 | 141100 | 3933744705 | 3930 | 3930 | 3930 | 3930 | 5 |
| 303 | 20230925 | 141000 | 3933725055 | 3920 | 3935 | 3935 | 3920 | 1168 |
| 304 | 20230925 | 140900 | 3929129200 | 3935 | 3920 | 3935 | 3920 | 520 |
| 305 | 20230925 | 140800 | 3927086255 | 3920 | 3920 | 3935 | 3920 | 191 |
| 306 | 20230925 | 140700 | 3926336790 | 3920 | 3930 | 3930 | 3920 | 121 |
| 307 | 20230925 | 140600 | 3925862420 | 3935 | 3915 | 3935 | 3915 | 1209 |
| 308 | 20230925 | 140500 | 3921126375 | 3915 | 3915 | 3915 | 3915 | 1 |
| 309 | 20230925 | 140400 | 3921122460 | 3935 | 3925 | 3935 | 3915 | 7647 |
| 310 | 20230925 | 140300 | 3891169340 | 3920 | 3920 | 3920 | 3920 | 0 |
| 311 | 20230925 | 140200 | 3891169340 | 3920 | 3920 | 3920 | 3920 | 998 |
| 312 | 20230925 | 140100 | 3887257180 | 3920 | 3935 | 3935 | 3920 | 915 |
| 313 | 20230925 | 140000 | 3883658155 | 3935 | 3940 | 3940 | 3920 | 3383 |
| 314 | 20230925 | 135900 | 3870385105 | 3940 | 3940 | 3940 | 3940 | 0 |
| 315 | 20230925 | 135800 | 3870385105 | 3940 | 3920 | 3940 | 3920 | 579 |
| 316 | 20230925 | 135700 | 3868114125 | 3920 | 3940 | 3940 | 3920 | 2691 |
| 317 | 20230925 | 135600 | 3857538555 | 3940 | 3940 | 3940 | 3940 | 8 |
| 318 | 20230925 | 135500 | 3857507035 | 3940 | 3940 | 3940 | 3940 | 0 |
| 319 | 20230925 | 135400 | 3857507035 | 3940 | 3930 | 3940 | 3930 | 202 |
| 320 | 20230925 | 135300 | 3856711175 | 3930 | 3930 | 3945 | 3930 | 1281 |
| 321 | 20230925 | 135200 | 3851664525 | 3930 | 3930 | 3935 | 3930 | 2464 |
| 322 | 20230925 | 135100 | 3841979505 | 3930 | 3930 | 3930 | 3930 | 807 |
| 323 | 20230925 | 135000 | 3838807995 | 3925 | 3935 | 3935 | 3925 | 2000 |
| 324 | 20230925 | 134900 | 3830955945 | 3935 | 3935 | 3935 | 3935 | 465 |
| 325 | 20230925 | 134800 | 3829126170 | 3935 | 3930 | 3935 | 3930 | 2911 |
| 326 | 20230925 | 134700 | 3817677650 | 3930 | 3925 | 3930 | 3925 | 85 |
| 327 | 20230925 | 134600 | 3817343900 | 3925 | 3920 | 3925 | 3910 | 3866 |
| 328 | 20230925 | 134500 | 3802204770 | 3920 | 3920 | 3920 | 3915 | 2296 |
| 329 | 20230925 | 134400 | 3793204925 | 3930 | 3925 | 3930 | 3920 | 4952 |
| 330 | 20230925 | 134300 | 3773781395 | 3935 | 3930 | 3935 | 3925 | 1214 |
| 331 | 20230925 | 134200 | 3769011195 | 3930 | 3930 | 3930 | 3930 | 1375 |
| 332 | 20230925 | 134100 | 3763607445 | 3930 | 3930 | 3930 | 3930 | 1378 |
| 333 | 20230925 | 134000 | 3758191905 | 3930 | 3930 | 3930 | 3930 | 487 |
| 334 | 20230925 | 133900 | 3756277995 | 3935 | 3935 | 3935 | 3935 | 1086 |
| 335 | 20230925 | 133800 | 3752004585 | 3935 | 3935 | 3935 | 3935 | 1431 |
| 336 | 20230925 | 133700 | 3746373600 | 3945 | 3945 | 3950 | 3935 | 129 |
| 337 | 20230925 | 133600 | 3745865705 | 3945 | 3945 | 3950 | 3945 | 259 |
| 338 | 20230925 | 133500 | 3744843895 | 3935 | 3930 | 3935 | 3925 | 2561 |
| 339 | 20230925 | 133400 | 3734785195 | 3930 | 3935 | 3935 | 3930 | 2953 |
| 340 | 20230925 | 133300 | 3723168620 | 3935 | 3945 | 3945 | 3935 | 1634 |
| 341 | 20230925 | 133200 | 3716731015 | 3950 | 3940 | 3950 | 3940 | 32 |
| 342 | 20230925 | 133100 | 3716604635 | 3950 | 3940 | 3950 | 3935 | 102 |
| 343 | 20230925 | 133000 | 3716202985 | 3940 | 3940 | 3940 | 3940 | 1275 |
| 344 | 20230925 | 132900 | 3711179485 | 3940 | 3945 | 3945 | 3940 | 8091 |
| 345 | 20230925 | 132800 | 3679299000 | 3945 | 3945 | 3950 | 3945 | 137 |
| 346 | 20230925 | 132700 | 3678758510 | 3950 | 3940 | 3950 | 3940 | 409 |
| 347 | 20230925 | 132600 | 3677146840 | 3940 | 3950 | 3950 | 3940 | 3076 |
| 348 | 20230925 | 132500 | 3665009450 | 3950 | 3955 | 3955 | 3950 | 1202 |
| 349 | 20230925 | 132400 | 3660256540 | 3955 | 3960 | 3960 | 3955 | 2206 |
| 350 | 20230925 | 132300 | 3651521230 | 3960 | 3965 | 3965 | 3960 | 667 |
| 351 | 20230925 | 132200 | 3648877605 | 3975 | 3975 | 3975 | 3975 | 20 |
| 352 | 20230925 | 132100 | 3648798105 | 3975 | 3960 | 3975 | 3960 | 155 |
| 353 | 20230925 | 132000 | 3648183480 | 3960 | 3960 | 3980 | 3960 | 584 |
| 354 | 20230925 | 131900 | 3645866840 | 3960 | 3980 | 3980 | 3960 | 2 |
| 355 | 20230925 | 131800 | 3645858900 | 3960 | 3975 | 3980 | 3960 | 2075 |
| 356 | 20230925 | 131700 | 3637632170 | 3975 | 3970 | 3975 | 3970 | 280 |
| 357 | 20230925 | 131600 | 3636520320 | 3965 | 3975 | 3975 | 3965 | 60 |
| 358 | 20230925 | 131500 | 3636282320 | 3975 | 3975 | 3975 | 3975 | 25 |
| 359 | 20230925 | 131400 | 3636182945 | 3980 | 3980 | 3980 | 3980 | 0 |
| 360 | 20230925 | 131300 | 3636182945 | 3980 | 3965 | 3980 | 3965 | 118 |
| 361 | 20230925 | 131200 | 3635714965 | 3970 | 3970 | 3970 | 3970 | 384 |
| 362 | 20230925 | 131100 | 3634190485 | 3970 | 3970 | 3970 | 3970 | 100 |
| 363 | 20230925 | 131000 | 3633793485 | 3970 | 3970 | 3970 | 3970 | 2066 |
| 364 | 20230925 | 130900 | 3625591465 | 3975 | 3980 | 3980 | 3975 | 379 |
| 365 | 20230925 | 130800 | 3624083950 | 3980 | 3985 | 3990 | 3980 | 590 |
| 366 | 20230925 | 130700 | 3621731555 | 3990 | 3980 | 3990 | 3980 | 659 |
| 367 | 20230925 | 130600 | 3619107725 | 3990 | 3980 | 3990 | 3980 | 99 |
| 368 | 20230925 | 130500 | 3618713695 | 3990 | 3980 | 3990 | 3980 | 76 |
| 369 | 20230925 | 130400 | 3618411085 | 3990 | 3990 | 3990 | 3990 | 1200 |
| 370 | 20230925 | 130300 | 3613623085 | 3995 | 3995 | 3995 | 3995 | 1 |
| 371 | 20230925 | 130200 | 3613619090 | 3990 | 3975 | 3990 | 3970 | 900 |
| 372 | 20230925 | 130100 | 3610037340 | 3995 | 4000 | 4000 | 3975 | 913 |
| 373 | 20230925 | 130000 | 3606385705 | 4000 | 3980 | 4000 | 3980 | 3468 |
| 374 | 20230925 | 125900 | 3592521890 | 3985 | 3985 | 3985 | 3985 | 199 |
| 375 | 20230925 | 125800 | 3591728875 | 3985 | 3980 | 3985 | 3980 | 311 |
| 376 | 20230925 | 125700 | 3590491090 | 3980 | 3980 | 3980 | 3980 | 151 |
| 377 | 20230925 | 125600 | 3589890110 | 3980 | 3980 | 3980 | 3965 | 302 |
| 378 | 20230925 | 125500 | 3588689140 | 3980 | 3980 | 3980 | 3980 | 1 |
| 379 | 20230925 | 125400 | 3588685160 | 3965 | 3965 | 3965 | 3965 | 117 |
| 380 | 20230925 | 125300 | 3588221255 | 3965 | 3980 | 3980 | 3965 | 51 |
| 381 | 20230925 | 125200 | 3588019025 | 3965 | 3980 | 3980 | 3965 | 252 |
| 382 | 20230925 | 125100 | 3587016080 | 3965 | 3955 | 3980 | 3940 | 29185 |
| 383 | 20230925 | 125000 | 3471457270 | 3955 | 3965 | 3975 | 3955 | 10825 |
| 384 | 20230925 | 124900 | 3428567870 | 3965 | 3965 | 3965 | 3965 | 374 |
| 385 | 20230925 | 124800 | 3427084960 | 3965 | 3970 | 3975 | 3965 | 893 |
| 386 | 20230925 | 124700 | 3423539805 | 3970 | 3965 | 3970 | 3965 | 417 |
| 387 | 20230925 | 124600 | 3421884485 | 3970 | 3970 | 3970 | 3970 | 1305 |
| 388 | 20230925 | 124500 | 3416703635 | 3975 | 3975 | 3975 | 3975 | 5 |
| 389 | 20230925 | 124400 | 3416683760 | 3985 | 3970 | 3985 | 3970 | 704 |
| 390 | 20230925 | 124300 | 3413888865 | 3970 | 3970 | 3970 | 3970 | 62 |
| 391 | 20230925 | 124200 | 3413642725 | 3970 | 3970 | 3990 | 3970 | 3807 |
| 392 | 20230925 | 124100 | 3398528915 | 3970 | 3970 | 3970 | 3970 | 100 |
| 393 | 20230925 | 124000 | 3398131915 | 3995 | 3990 | 3995 | 3970 | 1998 |
| 394 | 20230925 | 123900 | 3390178685 | 3990 | 3975 | 3990 | 3975 | 111 |
| 395 | 20230925 | 123800 | 3389737295 | 3975 | 3980 | 3980 | 3975 | 664 |
| 396 | 20230925 | 123700 | 3387097220 | 3995 | 3995 | 3995 | 3995 | 165 |
| 397 | 20230925 | 123600 | 3386438045 | 3975 | 3975 | 3975 | 3975 | 0 |
| 398 | 20230925 | 123500 | 3386438045 | 3975 | 3975 | 3975 | 3975 | 1 |
| 399 | 20230925 | 123400 | 3386434070 | 3995 | 3995 | 3995 | 3975 | 22 |
| 400 | 20230925 | 123300 | 3386346520 | 3975 | 3975 | 3995 | 3975 | 26 |
| 401 | 20230925 | 123200 | 3386243070 | 3995 | 3975 | 3995 | 3975 | 2 |
| 402 | 20230925 | 123100 | 3386235100 | 3975 | 3970 | 3975 | 3970 | 164 |
| 403 | 20230925 | 123000 | 3385583845 | 3995 | 3995 | 3995 | 3995 | 0 |
| 404 | 20230925 | 122900 | 3385583845 | 3995 | 3995 | 3995 | 3995 | 1 |
| 405 | 20230925 | 122800 | 3385579850 | 3995 | 3975 | 3995 | 3970 | 401 |
| 406 | 20230925 | 122700 | 3383985350 | 3980 | 3980 | 3980 | 3980 | 979 |
| 407 | 20230925 | 122600 | 3380088930 | 3990 | 3990 | 3990 | 3990 | 1 |
| 408 | 20230925 | 122500 | 3380084940 | 3995 | 3995 | 3995 | 3995 | 1 |
| 409 | 20230925 | 122400 | 3380080945 | 3980 | 3980 | 3980 | 3980 | 81 |
| 410 | 20230925 | 122300 | 3379758565 | 3995 | 3980 | 3995 | 3980 | 58 |
| 411 | 20230925 | 122200 | 3379527605 | 3980 | 3985 | 3995 | 3980 | 279 |
| 412 | 20230925 | 122100 | 3378416280 | 3990 | 4000 | 4000 | 3990 | 45 |
| 413 | 20230925 | 122000 | 3378236505 | 4000 | 3995 | 4000 | 3995 | 1277 |
| 414 | 20230925 | 121900 | 3373128550 | 3995 | 3985 | 3995 | 3985 | 1201 |
| 415 | 20230925 | 121800 | 3368331360 | 3985 | 3985 | 3990 | 3985 | 112 |
| 416 | 20230925 | 121700 | 3367884605 | 3985 | 3980 | 3985 | 3980 | 176 |
| 417 | 20230925 | 121600 | 3367184120 | 3980 | 3975 | 3980 | 3975 | 278 |
| 418 | 20230925 | 121500 | 3366077685 | 3975 | 3970 | 3975 | 3970 | 134 |
| 419 | 20230925 | 121400 | 3365545605 | 3965 | 3965 | 3965 | 3965 | 896 |
| 420 | 20230925 | 121300 | 3361992965 | 3970 | 3965 | 3970 | 3965 | 78 |
| 421 | 20230925 | 121200 | 3361683690 | 3970 | 3965 | 3970 | 3960 | 192 |
| 422 | 20230925 | 121100 | 3360922600 | 3970 | 3970 | 3970 | 3970 | 4 |
| 423 | 20230925 | 121000 | 3360906720 | 3970 | 3970 | 3970 | 3970 | 0 |
| 424 | 20230925 | 120900 | 3360906720 | 3970 | 3960 | 3970 | 3960 | 571 |
| 425 | 20230925 | 120800 | 3358645550 | 3960 | 3960 | 3960 | 3960 | 16 |
| 426 | 20230925 | 120700 | 3358582190 | 3960 | 3960 | 3960 | 3960 | 1596 |
| 427 | 20230925 | 120600 | 3352262030 | 3960 | 3960 | 3960 | 3960 | 1789 |
| 428 | 20230925 | 120500 | 3345177590 | 3965 | 3960 | 3965 | 3960 | 173 |
| 429 | 20230925 | 120400 | 3344492505 | 3960 | 3965 | 3965 | 3960 | 454 |
| 430 | 20230925 | 120300 | 3342694655 | 3960 | 3965 | 3965 | 3960 | 10 |
| 431 | 20230925 | 120200 | 3342655010 | 3960 | 3965 | 3965 | 3960 | 135 |
| 432 | 20230925 | 120100 | 3342120405 | 3960 | 3960 | 3960 | 3960 | 638 |
| 433 | 20230925 | 120000 | 3339593925 | 3960 | 3965 | 3965 | 3960 | 7 |
| 434 | 20230925 | 115900 | 3339566200 | 3960 | 3965 | 3965 | 3960 | 851 |
| 435 | 20230925 | 115800 | 3336195740 | 3965 | 3975 | 3975 | 3965 | 349 |
| 436 | 20230925 | 115700 | 3334811855 | 3965 | 3965 | 3975 | 3965 | 245 |
| 437 | 20230925 | 115600 | 3333840270 | 3975 | 3975 | 3975 | 3975 | 0 |
| 438 | 20230925 | 115500 | 3333840270 | 3975 | 3975 | 3975 | 3960 | 958 |
| 439 | 20230925 | 115400 | 3330046410 | 3960 | 3960 | 3975 | 3955 | 205 |
| 440 | 20230925 | 115300 | 3329235010 | 3955 | 3960 | 3960 | 3955 | 3900 |
| 441 | 20230925 | 115200 | 3313803535 | 3975 | 3960 | 3975 | 3960 | 5 |
| 442 | 20230925 | 115100 | 3313783720 | 3975 | 3975 | 3975 | 3960 | 4 |
| 443 | 20230925 | 115000 | 3313767850 | 3960 | 3965 | 3975 | 3960 | 2211 |
| 444 | 20230925 | 114900 | 3305007675 | 3965 | 3980 | 3980 | 3965 | 472 |
| 445 | 20230925 | 114800 | 3303133470 | 3980 | 3970 | 3980 | 3965 | 1911 |
| 446 | 20230925 | 114700 | 3295550695 | 3970 | 3970 | 3980 | 3970 | 289 |
| 447 | 20230925 | 114600 | 3294403345 | 3970 | 3970 | 3980 | 3970 | 8 |
| 448 | 20230925 | 114500 | 3294371575 | 3980 | 3970 | 3980 | 3970 | 690 |
| 449 | 20230925 | 114400 | 3291627060 | 3970 | 3975 | 3975 | 3970 | 181 |
| 450 | 20230925 | 114300 | 3290907635 | 3975 | 3975 | 3975 | 3970 | 662 |
| 451 | 20230925 | 114200 | 3288276225 | 3980 | 3980 | 3980 | 3975 | 20 |
| 452 | 20230925 | 114100 | 3288196650 | 3980 | 3975 | 3980 | 3975 | 122 |
| 453 | 20230925 | 114000 | 3287711185 | 3975 | 3975 | 3980 | 3975 | 17 |
| 454 | 20230925 | 113900 | 3287643605 | 3975 | 3975 | 3985 | 3975 | 1373 |
| 455 | 20230925 | 113800 | 3282185920 | 3975 | 3970 | 3985 | 3970 | 727 |
| 456 | 20230925 | 113700 | 3279295880 | 3985 | 3975 | 3985 | 3970 | 524 |
| 457 | 20230925 | 113600 | 3277214875 | 3970 | 3970 | 3975 | 3970 | 2630 |
| 458 | 20230925 | 113500 | 3266771760 | 3985 | 3980 | 3990 | 3970 | 4571 |
| 459 | 20230925 | 113400 | 3248610885 | 3990 | 3980 | 3990 | 3980 | 242 |
| 460 | 20230925 | 113300 | 3247647210 | 3990 | 3990 | 4005 | 3980 | 2410 |
| 461 | 20230925 | 113200 | 3238054595 | 3990 | 3990 | 3990 | 3990 | 158 |
| 462 | 20230925 | 113100 | 3237424175 | 3985 | 4015 | 4015 | 3980 | 1099 |
| 463 | 20230925 | 113000 | 3233043675 | 4015 | 4020 | 4020 | 3990 | 1336 |
| 464 | 20230925 | 112900 | 3227699590 | 4000 | 4015 | 4020 | 4000 | 11385 |
| 465 | 20230925 | 112800 | 3182081540 | 4020 | 4035 | 4035 | 4020 | 6749 |
| 466 | 20230925 | 112700 | 3154913575 | 4035 | 4040 | 4040 | 4035 | 2902 |
| 467 | 20230925 | 112600 | 3143196350 | 4040 | 4025 | 4040 | 4025 | 838 |
| 468 | 20230925 | 112500 | 3139819760 | 4025 | 4040 | 4040 | 4020 | 1222 |
| 469 | 20230925 | 112400 | 3134903575 | 4040 | 4040 | 4040 | 4040 | 1359 |
| 470 | 20230925 | 112300 | 3129413215 | 4040 | 4035 | 4045 | 4035 | 3457 |
| 471 | 20230925 | 112200 | 3115450130 | 4040 | 4035 | 4040 | 4035 | 2496 |
| 472 | 20230925 | 112100 | 3105377460 | 4035 | 4020 | 4035 | 4020 | 6530 |
| 473 | 20230925 | 112000 | 3079083810 | 4025 | 4025 | 4025 | 4025 | 0 |
| 474 | 20230925 | 111900 | 3079083810 | 4025 | 4000 | 4025 | 4000 | 6809 |
| 475 | 20230925 | 111800 | 3051756145 | 4000 | 3990 | 4000 | 3990 | 384 |
| 476 | 20230925 | 111700 | 3050220155 | 4005 | 3990 | 4005 | 3990 | 1198 |
| 477 | 20230925 | 111600 | 3045430055 | 4000 | 3995 | 4000 | 3995 | 502 |
| 478 | 20230925 | 111500 | 3043422605 | 4005 | 4005 | 4005 | 4005 | 0 |
| 479 | 20230925 | 111400 | 3043422605 | 4005 | 4005 | 4005 | 3980 | 3242 |
| 480 | 20230925 | 111300 | 3030487785 | 4005 | 3995 | 4005 | 3995 | 3259 |
| 481 | 20230925 | 111200 | 3017445750 | 4000 | 4000 | 4000 | 4000 | 78 |
| 482 | 20230925 | 111100 | 3017133750 | 4000 | 3995 | 4000 | 3985 | 4513 |
| 483 | 20230925 | 111000 | 2999106405 | 4000 | 3990 | 4000 | 3990 | 2725 |
| 484 | 20230925 | 110900 | 2988222080 | 3990 | 3995 | 3995 | 3990 | 224 |
| 485 | 20230925 | 110800 | 2987328205 | 3995 | 3980 | 3995 | 3980 | 1312 |
| 486 | 20230925 | 110700 | 2982100210 | 3985 | 3985 | 3985 | 3985 | 160 |
| 487 | 20230925 | 110600 | 2981462610 | 3985 | 3985 | 3985 | 3985 | 23 |
| 488 | 20230925 | 110500 | 2981370955 | 3985 | 3980 | 3985 | 3980 | 211 |
| 489 | 20230925 | 110400 | 2980530340 | 3970 | 3970 | 3980 | 3970 | 3036 |
| 490 | 20230925 | 110300 | 2968474235 | 3970 | 3960 | 3970 | 3960 | 433 |
| 491 | 20230925 | 110200 | 2966759215 | 3960 | 3970 | 3975 | 3960 | 1621 |
| 492 | 20230925 | 110100 | 2960335070 | 3975 | 3970 | 3975 | 3970 | 883 |
| 493 | 20230925 | 110000 | 2956829195 | 3970 | 3980 | 3980 | 3970 | 897 |
| 494 | 20230925 | 105900 | 2953268095 | 3970 | 3975 | 3985 | 3970 | 659 |
| 495 | 20230925 | 105800 | 2950648780 | 3980 | 3960 | 3985 | 3955 | 3542 |
| 496 | 20230925 | 105700 | 2936624005 | 3965 | 3980 | 3980 | 3965 | 2828 |
| 497 | 20230925 | 105600 | 2925394635 | 3980 | 3980 | 4000 | 3975 | 2099 |
| 498 | 20230925 | 105500 | 2917043700 | 4000 | 3980 | 4000 | 3980 | 324 |
| 499 | 20230925 | 105400 | 2915753760 | 3980 | 4000 | 4000 | 3980 | 11110 |
| 500 | 20230925 | 105300 | 2871417185 | 4000 | 4005 | 4010 | 4000 | 6764 |
| 501 | 20230925 | 105200 | 2844349750 | 4010 | 4020 | 4020 | 4010 | 3917 |
| 502 | 20230925 | 105100 | 2828636550 | 4010 | 4020 | 4020 | 4010 | 1456 |
| 503 | 20230925 | 105000 | 2822797900 | 4010 | 4020 | 4020 | 4010 | 407 |
| 504 | 20230925 | 104900 | 2821165395 | 4005 | 4010 | 4020 | 4005 | 457 |
| 505 | 20230925 | 104800 | 2819332845 | 4000 | 4005 | 4005 | 4000 | 5916 |
| 506 | 20230925 | 104700 | 2795666725 | 4000 | 4000 | 4005 | 4000 | 5208 |
| 507 | 20230925 | 104600 | 2774814725 | 4000 | 4010 | 4010 | 4000 | 2115 |
| 508 | 20230925 | 104500 | 2766342775 | 4025 | 4030 | 4030 | 4025 | 52 |
| 509 | 20230925 | 104400 | 2766133465 | 4030 | 4005 | 4030 | 4005 | 198 |
| 510 | 20230925 | 104300 | 2765340440 | 4010 | 4010 | 4030 | 4005 | 1392 |
| 511 | 20230925 | 104200 | 2759758870 | 4015 | 4015 | 4030 | 4015 | 1203 |
| 512 | 20230925 | 104100 | 2754927625 | 4010 | 4035 | 4035 | 4010 | 1999 |
| 513 | 20230925 | 104000 | 2746892760 | 4025 | 4030 | 4040 | 4025 | 1538 |
| 514 | 20230925 | 103900 | 2740692450 | 4030 | 4025 | 4045 | 4025 | 5137 |
| 515 | 20230925 | 103800 | 2719924660 | 4025 | 4020 | 4040 | 4020 | 1634 |
| 516 | 20230925 | 103700 | 2713345010 | 4015 | 4020 | 4020 | 4015 | 1735 |
| 517 | 20230925 | 103600 | 2706374020 | 4025 | 4020 | 4025 | 4010 | 930 |
| 518 | 20230925 | 103500 | 2702639480 | 4010 | 4010 | 4010 | 4010 | 90 |
| 519 | 20230925 | 103400 | 2702278580 | 4020 | 4020 | 4020 | 4020 | 1 |
| 520 | 20230925 | 103300 | 2702274560 | 4005 | 4020 | 4025 | 4005 | 6558 |
| 521 | 20230925 | 103200 | 2675967720 | 4015 | 4010 | 4020 | 4010 | 950 |
| 522 | 20230925 | 103100 | 2672155045 | 4010 | 4010 | 4030 | 4005 | 1954 |
| 523 | 20230925 | 103000 | 2664318100 | 4025 | 4005 | 4025 | 4005 | 1771 |
| 524 | 20230925 | 102900 | 2657209190 | 4000 | 4005 | 4010 | 4000 | 4251 |
| 525 | 20230925 | 102800 | 2640183600 | 4005 | 4005 | 4030 | 4005 | 3073 |
| 526 | 20230925 | 102700 | 2627860065 | 4030 | 4040 | 4040 | 4005 | 6588 |
| 527 | 20230925 | 102600 | 2601393355 | 4040 | 4055 | 4055 | 4040 | 1615 |
| 528 | 20230925 | 102500 | 2594867655 | 4050 | 4035 | 4050 | 4035 | 5674 |
| 529 | 20230925 | 102400 | 2571941000 | 4045 | 4050 | 4050 | 4035 | 5 |
| 530 | 20230925 | 102300 | 2571920800 | 4055 | 4040 | 4055 | 4030 | 8259 |
| 531 | 20230925 | 102200 | 2538508750 | 4040 | 4030 | 4050 | 4025 | 2518 |
| 532 | 20230925 | 102100 | 2528353545 | 4030 | 4040 | 4045 | 4025 | 4154 |
| 533 | 20230925 | 102000 | 2511605870 | 4045 | 4045 | 4045 | 4030 | 1946 |
| 534 | 20230925 | 101900 | 2503755675 | 4045 | 4040 | 4065 | 4030 | 6072 |
| 535 | 20230925 | 101800 | 2479196080 | 4040 | 4060 | 4065 | 4040 | 5221 |
| 536 | 20230925 | 101700 | 2458007150 | 4065 | 4065 | 4070 | 4055 | 14757 |
| 537 | 20230925 | 101600 | 2398054100 | 4065 | 4060 | 4065 | 4060 | 11608 |
| 538 | 20230925 | 101500 | 2350899500 | 4060 | 4035 | 4060 | 4030 | 15963 |
| 539 | 20230925 | 101400 | 2286355610 | 4035 | 4045 | 4045 | 4030 | 5476 |
| 540 | 20230925 | 101300 | 2264252340 | 4045 | 4030 | 4060 | 4030 | 8981 |
| 541 | 20230925 | 101200 | 2227908815 | 4030 | 4010 | 4030 | 4010 | 18230 |
| 542 | 20230925 | 101100 | 2154631520 | 4010 | 4005 | 4010 | 4005 | 980 |
| 543 | 20230925 | 101000 | 2150705370 | 4005 | 4005 | 4010 | 4005 | 134 |
| 544 | 20230925 | 100900 | 2150168620 | 4005 | 4005 | 4005 | 4005 | 215 |
| 545 | 20230925 | 100800 | 2149307545 | 4000 | 4000 | 4005 | 4000 | 1250 |
| 546 | 20230925 | 100700 | 2144307445 | 4000 | 3990 | 4000 | 3990 | 1575 |
| 547 | 20230925 | 100600 | 2138009165 | 3990 | 3990 | 3995 | 3990 | 3032 |
| 548 | 20230925 | 100500 | 2125910110 | 3985 | 3980 | 3990 | 3980 | 261 |
| 549 | 20230925 | 100400 | 2124870135 | 3980 | 3985 | 3990 | 3980 | 1174 |
| 550 | 20230925 | 100300 | 2120189555 | 3985 | 3990 | 3990 | 3985 | 461 |
| 551 | 20230925 | 100200 | 2118351165 | 3990 | 4000 | 4000 | 3990 | 930 |
| 552 | 20230925 | 100100 | 2114636800 | 3995 | 3980 | 3995 | 3980 | 4269 |
| 553 | 20230925 | 100000 | 2097606120 | 3980 | 3975 | 3990 | 3975 | 178 |
| 554 | 20230925 | 095900 | 2096897615 | 3995 | 3990 | 3995 | 3970 | 2550 |
| 555 | 20230925 | 095800 | 2086735460 | 3985 | 3975 | 3985 | 3970 | 1746 |
| 556 | 20230925 | 095700 | 2079785550 | 3980 | 3985 | 3990 | 3980 | 3654 |
| 557 | 20230925 | 095600 | 2065235695 | 3995 | 3990 | 3995 | 3985 | 2071 |
| 558 | 20230925 | 095500 | 2056979915 | 3985 | 3980 | 3985 | 3980 | 884 |
| 559 | 20230925 | 095400 | 2053457785 | 3980 | 3980 | 3980 | 3965 | 3907 |
| 560 | 20230925 | 095300 | 2037946730 | 3980 | 3985 | 3995 | 3975 | 2292 |
| 561 | 20230925 | 095200 | 2028815360 | 3985 | 3985 | 3990 | 3980 | 3397 |
| 562 | 20230925 | 095100 | 2015279880 | 3985 | 3995 | 3995 | 3985 | 3017 |
| 563 | 20230925 | 095000 | 2003240465 | 4000 | 4010 | 4010 | 4000 | 3120 |
| 564 | 20230925 | 094900 | 1990751845 | 4010 | 4010 | 4015 | 3995 | 4082 |
| 565 | 20230925 | 094800 | 1974424275 | 4010 | 4030 | 4030 | 3990 | 12731 |
| 566 | 20230925 | 094700 | 1923430135 | 4025 | 4020 | 4030 | 4015 | 755 |
| 567 | 20230925 | 094600 | 1920395575 | 4005 | 4045 | 4055 | 4005 | 17864 |
| 568 | 20230925 | 094500 | 1848348745 | 4045 | 4010 | 4045 | 4010 | 16411 |
| 569 | 20230925 | 094400 | 1782264435 | 4015 | 4025 | 4050 | 3980 | 19322 |
| 570 | 20230925 | 094300 | 1704874200 | 4025 | 3980 | 4070 | 3975 | 41126 |
| 571 | 20230925 | 094200 | 1540210250 | 3980 | 3970 | 3980 | 3970 | 15944 |
| 572 | 20230925 | 094100 | 1476842220 | 3970 | 3935 | 3970 | 3935 | 39392 |
| 573 | 20230925 | 094000 | 1321253835 | 3935 | 3925 | 3935 | 3925 | 5297 |
| 574 | 20230925 | 093900 | 1300440125 | 3930 | 3920 | 3930 | 3920 | 6593 |
| 575 | 20230925 | 093800 | 1274552075 | 3920 | 3925 | 3925 | 3920 | 2490 |
| 576 | 20230925 | 093700 | 1264779625 | 3915 | 3910 | 3925 | 3910 | 702 |
| 577 | 20230925 | 093600 | 1262034280 | 3910 | 3925 | 3925 | 3910 | 1960 |
| 578 | 20230925 | 093500 | 1254361505 | 3920 | 3920 | 3925 | 3915 | 942 |
| 579 | 20230925 | 093400 | 1250668905 | 3920 | 3930 | 3930 | 3920 | 1437 |
| 580 | 20230925 | 093300 | 1245033160 | 3930 | 3925 | 3930 | 3920 | 347 |
| 581 | 20230925 | 093200 | 1243669575 | 3930 | 3915 | 3930 | 3915 | 5926 |
| 582 | 20230925 | 093100 | 1220424815 | 3910 | 3910 | 3910 | 3910 | 163 |
| 583 | 20230925 | 093000 | 1219787485 | 3900 | 3900 | 3900 | 3900 | 1266 |
| 584 | 20230925 | 092900 | 1214850085 | 3900 | 3905 | 3915 | 3895 | 4538 |
| 585 | 20230925 | 092800 | 1197151870 | 3905 | 3900 | 3910 | 3900 | 2389 |
| 586 | 20230925 | 092700 | 1187833030 | 3900 | 3910 | 3910 | 3900 | 7801 |
| 587 | 20230925 | 092600 | 1157358835 | 3910 | 3915 | 3915 | 3910 | 908 |
| 588 | 20230925 | 092500 | 1153807545 | 3915 | 3920 | 3935 | 3915 | 4687 |
| 589 | 20230925 | 092400 | 1135402225 | 3930 | 3915 | 3930 | 3915 | 728 |
| 590 | 20230925 | 092300 | 1132547165 | 3915 | 3930 | 3930 | 3915 | 3524 |
| 591 | 20230925 | 092200 | 1118747970 | 3920 | 3935 | 3935 | 3915 | 6457 |
| 592 | 20230925 | 092100 | 1093359265 | 3915 | 3920 | 3935 | 3915 | 2457 |
| 593 | 20230925 | 092000 | 1083709230 | 3910 | 3925 | 3930 | 3910 | 6659 |
| 594 | 20230925 | 091900 | 1057588175 | 3925 | 3920 | 3925 | 3915 | 2485 |
| 595 | 20230925 | 091800 | 1047854455 | 3920 | 3920 | 3925 | 3920 | 820 |
| 596 | 20230925 | 091700 | 1044639960 | 3920 | 3910 | 3920 | 3910 | 1574 |
| 597 | 20230925 | 091600 | 1038483610 | 3910 | 3925 | 3935 | 3900 | 6627 |
| 598 | 20230925 | 091500 | 1012505135 | 3920 | 3915 | 3925 | 3915 | 1822 |
| 599 | 20230925 | 091400 | 1005357605 | 3915 | 3895 | 3925 | 3890 | 15818 |
| 600 | 20230925 | 091300 | 943520845 | 3895 | 3885 | 3895 | 3885 | 3739 |
| 601 | 20230925 | 091200 | 928993585 | 3885 | 3900 | 3900 | 3885 | 29318 |
| 602 | 20230925 | 091100 | 814906980 | 3895 | 3905 | 3910 | 3895 | 26935 |
| 603 | 20230925 | 091000 | 709842225 | 3905 | 3915 | 3915 | 3905 | 2510 |
| 604 | 20230925 | 090900 | 700028700 | 3900 | 3920 | 3920 | 3900 | 14238 |
| 605 | 20230925 | 090800 | 644361720 | 3920 | 3930 | 3945 | 3915 | 15084 |
| 606 | 20230925 | 090700 | 585187630 | 3930 | 3925 | 3945 | 3925 | 15216 |
| 607 | 20230925 | 090600 | 525252485 | 3925 | 3925 | 3930 | 3915 | 3938 |
| 608 | 20230925 | 090500 | 509803625 | 3915 | 3930 | 3930 | 3915 | 4431 |
| 609 | 20230925 | 090400 | 492436885 | 3915 | 3910 | 3940 | 3910 | 9600 |
| 610 | 20230925 | 090300 | 454810765 | 3910 | 3935 | 3945 | 3910 | 22612 |
| 611 | 20230925 | 090200 | 365967730 | 3935 | 3915 | 3940 | 3900 | 8463 |
| 612 | 20230925 | 090100 | 332749035 | 3905 | 3940 | 3950 | 3895 | 28241 |
| 613 | 20230925 | 090000 | 222217555 | 3935 | 3895 | 3960 | 3895 | 53514 |