30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 29039 |
| 3 | 20230926 | 190200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 4 | 20230926 | 190100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 5 | 20230926 | 190000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 6 | 20230926 | 185900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 7 | 20230926 | 185800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 8 | 20230926 | 185700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 9 | 20230926 | 185600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 10 | 20230926 | 185500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 11 | 20230926 | 185400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 12 | 20230926 | 185300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 13 | 20230926 | 185200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 14 | 20230926 | 185100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 15 | 20230926 | 185000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 16 | 20230926 | 184900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 17 | 20230926 | 184800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 18 | 20230926 | 184700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 19 | 20230926 | 184600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 20 | 20230926 | 184500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 21 | 20230926 | 184400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 22 | 20230926 | 184300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 23 | 20230926 | 184200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 24 | 20230926 | 184100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 25 | 20230926 | 184000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 26 | 20230926 | 183900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 27 | 20230926 | 183800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 28 | 20230926 | 183700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 29 | 20230926 | 183600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 30 | 20230926 | 183500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 31 | 20230926 | 183400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 32 | 20230926 | 183300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 29039 |
| 33 | 20230926 | 183200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 34 | 20230926 | 183100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 35 | 20230926 | 183000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 36 | 20230926 | 182900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 37 | 20230926 | 182800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 38 | 20230926 | 182700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 39 | 20230926 | 182600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 40 | 20230926 | 182500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 41 | 20230926 | 182400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 42 | 20230926 | 182300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 43 | 20230926 | 182200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 44 | 20230926 | 182100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 45 | 20230926 | 182000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 46 | 20230926 | 181900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 47 | 20230926 | 181800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 48 | 20230926 | 181700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 49 | 20230926 | 181600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 50 | 20230926 | 181500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 51 | 20230926 | 181400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 52 | 20230926 | 181300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 53 | 20230926 | 181200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 54 | 20230926 | 181100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 55 | 20230926 | 181000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 56 | 20230926 | 180900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 57 | 20230926 | 180800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 58 | 20230926 | 180700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 59 | 20230926 | 180600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 60 | 20230926 | 180500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 61 | 20230926 | 180400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 62 | 20230926 | 180300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 29039 |
| 63 | 20230926 | 180200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 64 | 20230926 | 180100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 65 | 20230926 | 180000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 66 | 20230926 | 175900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 67 | 20230926 | 175800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 68 | 20230926 | 175700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 69 | 20230926 | 175600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 70 | 20230926 | 175500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 71 | 20230926 | 175400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 72 | 20230926 | 175300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 73 | 20230926 | 175200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 74 | 20230926 | 175100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 75 | 20230926 | 175000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 76 | 20230926 | 174900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 77 | 20230926 | 174800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 78 | 20230926 | 174700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 79 | 20230926 | 174600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 80 | 20230926 | 174500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 81 | 20230926 | 174400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 82 | 20230926 | 174300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 83 | 20230926 | 174200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 84 | 20230926 | 174100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 85 | 20230926 | 174000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 86 | 20230926 | 173900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 87 | 20230926 | 173800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 88 | 20230926 | 173700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 89 | 20230926 | 173600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 90 | 20230926 | 173500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 91 | 20230926 | 173400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 92 | 20230926 | 173300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 29039 |
| 93 | 20230926 | 173200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 94 | 20230926 | 173100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 95 | 20230926 | 173000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 96 | 20230926 | 172900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 97 | 20230926 | 172800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 98 | 20230926 | 172700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 99 | 20230926 | 172600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 100 | 20230926 | 172500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 101 | 20230926 | 172400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 102 | 20230926 | 172300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 103 | 20230926 | 172200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 104 | 20230926 | 172100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 105 | 20230926 | 172000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 106 | 20230926 | 171900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 107 | 20230926 | 171800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 108 | 20230926 | 171700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 109 | 20230926 | 171600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 110 | 20230926 | 171500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 111 | 20230926 | 171400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 112 | 20230926 | 171300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 113 | 20230926 | 171200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 114 | 20230926 | 171100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 115 | 20230926 | 171000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 116 | 20230926 | 170900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 117 | 20230926 | 170800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 118 | 20230926 | 170700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 119 | 20230926 | 170600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 120 | 20230926 | 170500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 121 | 20230926 | 170400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 122 | 20230926 | 170300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 29039 |
| 123 | 20230926 | 170200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 124 | 20230926 | 170100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 125 | 20230926 | 170000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 126 | 20230926 | 165900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 127 | 20230926 | 165800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 128 | 20230926 | 165700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 129 | 20230926 | 165600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 130 | 20230926 | 165500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 131 | 20230926 | 165400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 132 | 20230926 | 165300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 133 | 20230926 | 165200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 134 | 20230926 | 165100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 135 | 20230926 | 165000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 136 | 20230926 | 164900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 137 | 20230926 | 164800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 138 | 20230926 | 164700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 139 | 20230926 | 164600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 140 | 20230926 | 164500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 141 | 20230926 | 164400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 142 | 20230926 | 164300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 143 | 20230926 | 164200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 144 | 20230926 | 164100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 145 | 20230926 | 164000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 146 | 20230926 | 163900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 147 | 20230926 | 163800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 148 | 20230926 | 163700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 149 | 20230926 | 163600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 150 | 20230926 | 163500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 151 | 20230926 | 163400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 152 | 20230926 | 163300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 29039 |
| 153 | 20230926 | 163200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 154 | 20230926 | 163100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 155 | 20230926 | 163000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 156 | 20230926 | 162900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 157 | 20230926 | 162800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 158 | 20230926 | 162700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 159 | 20230926 | 162600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 160 | 20230926 | 162500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 161 | 20230926 | 162400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 162 | 20230926 | 162300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 163 | 20230926 | 162200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 164 | 20230926 | 162100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 165 | 20230926 | 162000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 166 | 20230926 | 161900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 167 | 20230926 | 161800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 168 | 20230926 | 161700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 169 | 20230926 | 161600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 170 | 20230926 | 161500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 171 | 20230926 | 161400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 172 | 20230926 | 161300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 173 | 20230926 | 161200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 174 | 20230926 | 161100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 175 | 20230926 | 161000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 176 | 20230926 | 160900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 177 | 20230926 | 160800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 178 | 20230926 | 160700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 179 | 20230926 | 160600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 180 | 20230926 | 160500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 181 | 20230926 | 160400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 182 | 20230926 | 160300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 29039 |
| 183 | 20230926 | 160200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 184 | 20230926 | 160100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 185 | 20230926 | 160000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 186 | 20230926 | 155900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 187 | 20230926 | 155800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 188 | 20230926 | 155700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 189 | 20230926 | 155600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 190 | 20230926 | 155500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 191 | 20230926 | 155400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 192 | 20230926 | 155300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 193 | 20230926 | 155200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 194 | 20230926 | 155100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 195 | 20230926 | 155000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 196 | 20230926 | 154900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 197 | 20230926 | 154800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 198 | 20230926 | 154700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 199 | 20230926 | 154600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 200 | 20230926 | 154500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 201 | 20230926 | 154400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 202 | 20230926 | 154300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 203 | 20230926 | 154200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 204 | 20230926 | 154100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 205 | 20230926 | 154000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 206 | 20230926 | 153900 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 207 | 20230926 | 153800 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 208 | 20230926 | 153700 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 209 | 20230926 | 153600 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 210 | 20230926 | 153500 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 211 | 20230926 | 153400 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 212 | 20230926 | 153300 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 29039 |
| 213 | 20230926 | 153200 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 214 | 20230926 | 153100 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 0 |
| 215 | 20230926 | 153000 | 4161026975 | 3380 | 3380 | 3380 | 3380 | 29039 |
| 216 | 20230926 | 152900 | 4062875155 | 3405 | 3405 | 3405 | 3405 | 0 |
| 217 | 20230926 | 152800 | 4062875155 | 3405 | 3405 | 3405 | 3405 | 0 |
| 218 | 20230926 | 152700 | 4062875155 | 3405 | 3405 | 3405 | 3405 | 0 |
| 219 | 20230926 | 152600 | 4062875155 | 3405 | 3405 | 3405 | 3405 | 0 |
| 220 | 20230926 | 152500 | 4062875155 | 3405 | 3405 | 3405 | 3405 | 0 |
| 221 | 20230926 | 152400 | 4062875155 | 3405 | 3405 | 3405 | 3405 | 0 |
| 222 | 20230926 | 152300 | 4062875155 | 3405 | 3405 | 3405 | 3405 | 0 |
| 223 | 20230926 | 152200 | 4062875155 | 3405 | 3405 | 3405 | 3405 | 0 |
| 224 | 20230926 | 152100 | 4062875155 | 3405 | 3405 | 3405 | 3405 | 0 |
| 225 | 20230926 | 152000 | 4062875155 | 3405 | 3405 | 3405 | 3405 | 0 |
| 226 | 20230926 | 151900 | 4062875155 | 3405 | 3415 | 3425 | 3405 | 4503 |
| 227 | 20230926 | 151800 | 4047516565 | 3415 | 3400 | 3420 | 3400 | 1502 |
| 228 | 20230926 | 151700 | 4042399960 | 3400 | 3400 | 3400 | 3400 | 4449 |
| 229 | 20230926 | 151600 | 4027273360 | 3400 | 3395 | 3400 | 3395 | 432 |
| 230 | 20230926 | 151500 | 4025806715 | 3395 | 3400 | 3400 | 3395 | 7429 |
| 231 | 20230926 | 151400 | 4000571965 | 3400 | 3405 | 3405 | 3400 | 545 |
| 232 | 20230926 | 151300 | 3998716390 | 3410 | 3405 | 3415 | 3405 | 613 |
| 233 | 20230926 | 151200 | 3996626100 | 3405 | 3400 | 3405 | 3400 | 225 |
| 234 | 20230926 | 151100 | 3995860225 | 3400 | 3405 | 3405 | 3400 | 3189 |
| 235 | 20230926 | 151000 | 3985014270 | 3400 | 3430 | 3430 | 3400 | 6631 |
| 236 | 20230926 | 150900 | 3962412955 | 3430 | 3430 | 3430 | 3430 | 1 |
| 237 | 20230926 | 150800 | 3962409525 | 3430 | 3425 | 3430 | 3425 | 1127 |
| 238 | 20230926 | 150700 | 3958548090 | 3430 | 3440 | 3440 | 3430 | 5312 |
| 239 | 20230926 | 150600 | 3940308415 | 3440 | 3440 | 3450 | 3435 | 5277 |
| 240 | 20230926 | 150500 | 3922156225 | 3455 | 3465 | 3465 | 3455 | 2569 |
| 241 | 20230926 | 150400 | 3913268125 | 3465 | 3455 | 3465 | 3455 | 1974 |
| 242 | 20230926 | 150300 | 3906431105 | 3460 | 3455 | 3460 | 3455 | 1826 |
| 243 | 20230926 | 150200 | 3900120440 | 3455 | 3455 | 3460 | 3455 | 2048 |
| 244 | 20230926 | 150100 | 3893041860 | 3465 | 3465 | 3470 | 3455 | 3610 |
| 245 | 20230926 | 150000 | 3880534335 | 3460 | 3455 | 3460 | 3455 | 1767 |
| 246 | 20230926 | 145900 | 3874420895 | 3460 | 3455 | 3470 | 3455 | 8024 |
| 247 | 20230926 | 145800 | 3846678485 | 3455 | 3460 | 3460 | 3440 | 9248 |
| 248 | 20230926 | 145700 | 3814791085 | 3460 | 3455 | 3465 | 3450 | 3988 |
| 249 | 20230926 | 145600 | 3801006560 | 3460 | 3430 | 3460 | 3430 | 8863 |
| 250 | 20230926 | 145500 | 3770470560 | 3430 | 3420 | 3430 | 3420 | 1519 |
| 251 | 20230926 | 145400 | 3765269135 | 3420 | 3420 | 3425 | 3420 | 4314 |
| 252 | 20230926 | 145300 | 3750506365 | 3425 | 3420 | 3425 | 3420 | 2014 |
| 253 | 20230926 | 145200 | 3743612320 | 3420 | 3420 | 3420 | 3420 | 224 |
| 254 | 20230926 | 145100 | 3742846240 | 3420 | 3410 | 3420 | 3410 | 1561 |
| 255 | 20230926 | 145000 | 3737522405 | 3395 | 3400 | 3410 | 3395 | 12116 |
| 256 | 20230926 | 144900 | 3696324685 | 3400 | 3395 | 3400 | 3395 | 2306 |
| 257 | 20230926 | 144800 | 3688489200 | 3400 | 3400 | 3400 | 3395 | 2462 |
| 258 | 20230926 | 144700 | 3680121990 | 3400 | 3400 | 3405 | 3400 | 1200 |
| 259 | 20230926 | 144600 | 3676041475 | 3400 | 3405 | 3405 | 3395 | 3513 |
| 260 | 20230926 | 144500 | 3664099845 | 3405 | 3405 | 3405 | 3405 | 1420 |
| 261 | 20230926 | 144400 | 3659264745 | 3405 | 3395 | 3405 | 3395 | 3932 |
| 262 | 20230926 | 144300 | 3645907915 | 3405 | 3420 | 3420 | 3400 | 2270 |
| 263 | 20230926 | 144200 | 3638170470 | 3425 | 3400 | 3425 | 3400 | 4475 |
| 264 | 20230926 | 144100 | 3622887230 | 3395 | 3385 | 3395 | 3385 | 5012 |
| 265 | 20230926 | 144000 | 3605902220 | 3380 | 3385 | 3385 | 3380 | 212 |
| 266 | 20230926 | 143900 | 3605185285 | 3385 | 3390 | 3390 | 3385 | 1215 |
| 267 | 20230926 | 143800 | 3601072260 | 3390 | 3370 | 3390 | 3370 | 4718 |
| 268 | 20230926 | 143700 | 3585127365 | 3365 | 3365 | 3365 | 3365 | 20 |
| 269 | 20230926 | 143600 | 3585060065 | 3365 | 3365 | 3365 | 3365 | 1006 |
| 270 | 20230926 | 143500 | 3581674875 | 3370 | 3365 | 3370 | 3365 | 684 |
| 271 | 20230926 | 143400 | 3579370410 | 3365 | 3365 | 3370 | 3365 | 2529 |
| 272 | 20230926 | 143300 | 3570858295 | 3370 | 3360 | 3370 | 3360 | 570 |
| 273 | 20230926 | 143200 | 3568942915 | 3360 | 3360 | 3365 | 3355 | 1150 |
| 274 | 20230926 | 143100 | 3565078915 | 3360 | 3365 | 3365 | 3360 | 6762 |
| 275 | 20230926 | 143000 | 3542358555 | 3365 | 3370 | 3370 | 3365 | 2686 |
| 276 | 20230926 | 142900 | 3533316735 | 3370 | 3375 | 3375 | 3370 | 2831 |
| 277 | 20230926 | 142800 | 3523775205 | 3375 | 3370 | 3375 | 3370 | 821 |
| 278 | 20230926 | 142700 | 3521005890 | 3370 | 3375 | 3375 | 3370 | 4434 |
| 279 | 20230926 | 142600 | 3506053005 | 3370 | 3365 | 3370 | 3365 | 3604 |
| 280 | 20230926 | 142500 | 3493908530 | 3365 | 3360 | 3365 | 3360 | 2600 |
| 281 | 20230926 | 142400 | 3485160880 | 3360 | 3360 | 3365 | 3360 | 290 |
| 282 | 20230926 | 142300 | 3484186380 | 3365 | 3360 | 3365 | 3360 | 3000 |
| 283 | 20230926 | 142200 | 3474105355 | 3360 | 3360 | 3360 | 3355 | 443 |
| 284 | 20230926 | 142100 | 3472617370 | 3350 | 3355 | 3365 | 3350 | 431 |
| 285 | 20230926 | 142000 | 3471172340 | 3350 | 3350 | 3365 | 3350 | 1819 |
| 286 | 20230926 | 141900 | 3465062240 | 3350 | 3350 | 3355 | 3350 | 3907 |
| 287 | 20230926 | 141800 | 3451959255 | 3355 | 3355 | 3355 | 3355 | 1948 |
| 288 | 20230926 | 141700 | 3445423715 | 3360 | 3360 | 3360 | 3355 | 24 |
| 289 | 20230926 | 141600 | 3445343085 | 3360 | 3355 | 3360 | 3355 | 132 |
| 290 | 20230926 | 141500 | 3444900215 | 3360 | 3355 | 3360 | 3355 | 116 |
| 291 | 20230926 | 141400 | 3444510530 | 3355 | 3355 | 3355 | 3355 | 50 |
| 292 | 20230926 | 141300 | 3444342780 | 3360 | 3360 | 3360 | 3355 | 809 |
| 293 | 20230926 | 141200 | 3441624550 | 3350 | 3360 | 3360 | 3350 | 335 |
| 294 | 20230926 | 141100 | 3440501980 | 3360 | 3350 | 3360 | 3350 | 64 |
| 295 | 20230926 | 141000 | 3440287110 | 3350 | 3350 | 3350 | 3350 | 1233 |
| 296 | 20230926 | 140900 | 3436156560 | 3360 | 3360 | 3360 | 3360 | 197 |
| 297 | 20230926 | 140800 | 3435494640 | 3360 | 3350 | 3360 | 3350 | 350 |
| 298 | 20230926 | 140700 | 3434320640 | 3350 | 3355 | 3360 | 3350 | 2655 |
| 299 | 20230926 | 140600 | 3425426375 | 3350 | 3345 | 3350 | 3345 | 107 |
| 300 | 20230926 | 140500 | 3425067960 | 3340 | 3350 | 3360 | 3340 | 5485 |
| 301 | 20230926 | 140400 | 3406712245 | 3350 | 3355 | 3355 | 3350 | 800 |
| 302 | 20230926 | 140300 | 3404030745 | 3355 | 3355 | 3355 | 3350 | 1241 |
| 303 | 20230926 | 140200 | 3399867205 | 3345 | 3355 | 3355 | 3345 | 6130 |
| 304 | 20230926 | 140100 | 3379340635 | 3355 | 3360 | 3360 | 3355 | 139 |
| 305 | 20230926 | 140000 | 3378873740 | 3360 | 3360 | 3365 | 3360 | 2986 |
| 306 | 20230926 | 135900 | 3368840775 | 3355 | 3355 | 3355 | 3355 | 232 |
| 307 | 20230926 | 135800 | 3368062415 | 3350 | 3355 | 3355 | 3350 | 3656 |
| 308 | 20230926 | 135700 | 3355814785 | 3355 | 3360 | 3360 | 3345 | 28725 |
| 309 | 20230926 | 135600 | 3259565590 | 3360 | 3360 | 3360 | 3360 | 2751 |
| 310 | 20230926 | 135500 | 3250322230 | 3360 | 3365 | 3370 | 3360 | 4491 |
| 311 | 20230926 | 135400 | 3235207475 | 3370 | 3365 | 3370 | 3365 | 150 |
| 312 | 20230926 | 135300 | 3234702475 | 3365 | 3370 | 3370 | 3365 | 673 |
| 313 | 20230926 | 135200 | 3232434995 | 3375 | 3375 | 3375 | 3375 | 0 |
| 314 | 20230926 | 135100 | 3232434995 | 3375 | 3370 | 3375 | 3370 | 406 |
| 315 | 20230926 | 135000 | 3231066035 | 3370 | 3370 | 3375 | 3370 | 338 |
| 316 | 20230926 | 134900 | 3229925975 | 3375 | 3375 | 3380 | 3375 | 1178 |
| 317 | 20230926 | 134800 | 3225947090 | 3375 | 3365 | 3375 | 3365 | 479 |
| 318 | 20230926 | 134700 | 3224335245 | 3380 | 3380 | 3380 | 3360 | 6124 |
| 319 | 20230926 | 134600 | 3203714715 | 3380 | 3380 | 3380 | 3380 | 524 |
| 320 | 20230926 | 134500 | 3201943595 | 3370 | 3370 | 3370 | 3365 | 1802 |
| 321 | 20230926 | 134400 | 3195870905 | 3380 | 3380 | 3380 | 3380 | 296 |
| 322 | 20230926 | 134300 | 3194870425 | 3385 | 3375 | 3385 | 3370 | 3221 |
| 323 | 20230926 | 134200 | 3183989320 | 3370 | 3365 | 3370 | 3365 | 331 |
| 324 | 20230926 | 134100 | 3182875080 | 3360 | 3380 | 3380 | 3360 | 10000 |
| 325 | 20230926 | 134000 | 3149196915 | 3380 | 3375 | 3380 | 3375 | 3200 |
| 326 | 20230926 | 133900 | 3138394415 | 3375 | 3375 | 3375 | 3375 | 10 |
| 327 | 20230926 | 133800 | 3138360665 | 3375 | 3375 | 3385 | 3370 | 3338 |
| 328 | 20230926 | 133700 | 3127087250 | 3375 | 3380 | 3380 | 3370 | 2982 |
| 329 | 20230926 | 133600 | 3117026140 | 3380 | 3380 | 3380 | 3380 | 207 |
| 330 | 20230926 | 133500 | 3116326480 | 3380 | 3390 | 3390 | 3380 | 4791 |
| 331 | 20230926 | 133400 | 3100132430 | 3390 | 3385 | 3390 | 3380 | 1713 |
| 332 | 20230926 | 133300 | 3094334125 | 3385 | 3390 | 3390 | 3385 | 390 |
| 333 | 20230926 | 133200 | 3093012475 | 3390 | 3395 | 3395 | 3390 | 531 |
| 334 | 20230926 | 133100 | 3091211160 | 3395 | 3395 | 3395 | 3395 | 340 |
| 335 | 20230926 | 133000 | 3090056860 | 3395 | 3395 | 3395 | 3395 | 117 |
| 336 | 20230926 | 132900 | 3089659645 | 3395 | 3390 | 3400 | 3390 | 216 |
| 337 | 20230926 | 132800 | 3088926425 | 3385 | 3390 | 3390 | 3385 | 468 |
| 338 | 20230926 | 132700 | 3087342235 | 3390 | 3390 | 3395 | 3390 | 2897 |
| 339 | 20230926 | 132600 | 3077515515 | 3390 | 3385 | 3390 | 3385 | 80 |
| 340 | 20230926 | 132500 | 3077244330 | 3385 | 3400 | 3400 | 3380 | 3340 |
| 341 | 20230926 | 132400 | 3065935710 | 3390 | 3390 | 3390 | 3390 | 778 |
| 342 | 20230926 | 132300 | 3063298290 | 3395 | 3390 | 3395 | 3390 | 1589 |
| 343 | 20230926 | 132200 | 3057907330 | 3390 | 3390 | 3390 | 3390 | 452 |
| 344 | 20230926 | 132100 | 3056375050 | 3395 | 3395 | 3395 | 3395 | 106 |
| 345 | 20230926 | 132000 | 3056015180 | 3395 | 3385 | 3395 | 3385 | 1231 |
| 346 | 20230926 | 131900 | 3051847985 | 3385 | 3380 | 3385 | 3380 | 2202 |
| 347 | 20230926 | 131800 | 3044402675 | 3380 | 3395 | 3395 | 3380 | 4348 |
| 348 | 20230926 | 131700 | 3029679555 | 3395 | 3400 | 3400 | 3395 | 574 |
| 349 | 20230926 | 131600 | 3027729625 | 3400 | 3400 | 3400 | 3400 | 0 |
| 350 | 20230926 | 131500 | 3027729625 | 3400 | 3395 | 3400 | 3395 | 569 |
| 351 | 20230926 | 131400 | 3025797865 | 3395 | 3410 | 3410 | 3395 | 1163 |
| 352 | 20230926 | 131300 | 3021841135 | 3410 | 3400 | 3410 | 3400 | 701 |
| 353 | 20230926 | 131200 | 3019455745 | 3410 | 3410 | 3410 | 3410 | 209 |
| 354 | 20230926 | 131100 | 3018743055 | 3410 | 3400 | 3410 | 3400 | 896 |
| 355 | 20230926 | 131000 | 3015694905 | 3410 | 3400 | 3410 | 3400 | 3616 |
| 356 | 20230926 | 130900 | 3003374395 | 3405 | 3405 | 3410 | 3405 | 2041 |
| 357 | 20230926 | 130800 | 2996423740 | 3415 | 3415 | 3415 | 3410 | 1450 |
| 358 | 20230926 | 130700 | 2991476355 | 3415 | 3425 | 3430 | 3415 | 4018 |
| 359 | 20230926 | 130600 | 2977730690 | 3425 | 3445 | 3445 | 3420 | 3743 |
| 360 | 20230926 | 130500 | 2964909365 | 3435 | 3430 | 3450 | 3430 | 6908 |
| 361 | 20230926 | 130400 | 2941127055 | 3430 | 3415 | 3430 | 3415 | 7604 |
| 362 | 20230926 | 130300 | 2915091390 | 3410 | 3410 | 3410 | 3405 | 766 |
| 363 | 20230926 | 130200 | 2912479685 | 3410 | 3400 | 3410 | 3385 | 1085 |
| 364 | 20230926 | 130100 | 2908794225 | 3400 | 3395 | 3400 | 3395 | 1803 |
| 365 | 20230926 | 130000 | 2902664880 | 3395 | 3380 | 3395 | 3375 | 2629 |
| 366 | 20230926 | 125900 | 2893749525 | 3380 | 3365 | 3380 | 3365 | 1265 |
| 367 | 20230926 | 125800 | 2889480970 | 3365 | 3365 | 3365 | 3360 | 2260 |
| 368 | 20230926 | 125700 | 2881876420 | 3360 | 3365 | 3365 | 3360 | 1705 |
| 369 | 20230926 | 125600 | 2876144140 | 3365 | 3360 | 3375 | 3360 | 502 |
| 370 | 20230926 | 125500 | 2874454370 | 3360 | 3365 | 3375 | 3360 | 181 |
| 371 | 20230926 | 125400 | 2873845690 | 3360 | 3360 | 3370 | 3355 | 3830 |
| 372 | 20230926 | 125300 | 2860969470 | 3360 | 3360 | 3360 | 3355 | 5032 |
| 373 | 20230926 | 125200 | 2844065745 | 3360 | 3370 | 3370 | 3355 | 14893 |
| 374 | 20230926 | 125100 | 2793977210 | 3370 | 3380 | 3380 | 3370 | 1582 |
| 375 | 20230926 | 125000 | 2788640330 | 3375 | 3375 | 3375 | 3375 | 2764 |
| 376 | 20230926 | 124900 | 2779311830 | 3375 | 3380 | 3380 | 3375 | 483 |
| 377 | 20230926 | 124800 | 2777681185 | 3375 | 3380 | 3380 | 3375 | 4633 |
| 378 | 20230926 | 124700 | 2762044755 | 3375 | 3375 | 3380 | 3375 | 2132 |
| 379 | 20230926 | 124600 | 2754849105 | 3375 | 3365 | 3375 | 3365 | 3710 |
| 380 | 20230926 | 124500 | 2742345920 | 3365 | 3365 | 3365 | 3365 | 250 |
| 381 | 20230926 | 124400 | 2741504670 | 3365 | 3365 | 3365 | 3365 | 1939 |
| 382 | 20230926 | 124300 | 2734979935 | 3365 | 3350 | 3365 | 3350 | 3997 |
| 383 | 20230926 | 124200 | 2721574785 | 3350 | 3365 | 3365 | 3345 | 19047 |
| 384 | 20230926 | 124100 | 2657610265 | 3365 | 3385 | 3385 | 3360 | 2605 |
| 385 | 20230926 | 124000 | 2648831530 | 3385 | 3380 | 3390 | 3365 | 2399 |
| 386 | 20230926 | 123900 | 2640729620 | 3380 | 3380 | 3380 | 3365 | 140 |
| 387 | 20230926 | 123800 | 2640258450 | 3365 | 3380 | 3380 | 3360 | 14191 |
| 388 | 20230926 | 123700 | 2592471285 | 3380 | 3400 | 3400 | 3380 | 13086 |
| 389 | 20230926 | 123600 | 2548144330 | 3400 | 3415 | 3420 | 3395 | 34702 |
| 390 | 20230926 | 123500 | 2430053425 | 3420 | 3425 | 3425 | 3410 | 731 |
| 391 | 20230926 | 123400 | 2427558815 | 3410 | 3420 | 3435 | 3410 | 16502 |
| 392 | 20230926 | 123300 | 2371193365 | 3420 | 3430 | 3435 | 3420 | 3478 |
| 393 | 20230926 | 123200 | 2359277360 | 3430 | 3425 | 3430 | 3425 | 211 |
| 394 | 20230926 | 123100 | 2358554630 | 3430 | 3440 | 3440 | 3430 | 4646 |
| 395 | 20230926 | 123000 | 2342593550 | 3440 | 3440 | 3440 | 3440 | 829 |
| 396 | 20230926 | 122900 | 2339741790 | 3445 | 3445 | 3445 | 3440 | 605 |
| 397 | 20230926 | 122800 | 2337660105 | 3440 | 3445 | 3445 | 3440 | 645 |
| 398 | 20230926 | 122700 | 2335440170 | 3440 | 3440 | 3440 | 3440 | 30 |
| 399 | 20230926 | 122600 | 2335336970 | 3445 | 3445 | 3445 | 3445 | 213 |
| 400 | 20230926 | 122500 | 2334603185 | 3440 | 3445 | 3445 | 3440 | 1271 |
| 401 | 20230926 | 122400 | 2330229435 | 3440 | 3440 | 3440 | 3440 | 1000 |
| 402 | 20230926 | 122300 | 2326789435 | 3445 | 3445 | 3450 | 3445 | 1621 |
| 403 | 20230926 | 122200 | 2321205085 | 3445 | 3440 | 3445 | 3430 | 2662 |
| 404 | 20230926 | 122100 | 2312045315 | 3440 | 3440 | 3440 | 3430 | 159 |
| 405 | 20230926 | 122000 | 2311499795 | 3440 | 3430 | 3440 | 3425 | 4702 |
| 406 | 20230926 | 121900 | 2295361860 | 3430 | 3430 | 3430 | 3425 | 2504 |
| 407 | 20230926 | 121800 | 2286781140 | 3425 | 3430 | 3430 | 3425 | 1245 |
| 408 | 20230926 | 121700 | 2282513645 | 3425 | 3425 | 3425 | 3425 | 97 |
| 409 | 20230926 | 121600 | 2282181420 | 3430 | 3425 | 3430 | 3425 | 259 |
| 410 | 20230926 | 121500 | 2281293200 | 3425 | 3425 | 3425 | 3425 | 91 |
| 411 | 20230926 | 121400 | 2280981525 | 3430 | 3430 | 3430 | 3430 | 8 |
| 412 | 20230926 | 121300 | 2280954085 | 3430 | 3420 | 3430 | 3420 | 46 |
| 413 | 20230926 | 121200 | 2280796745 | 3420 | 3430 | 3430 | 3420 | 1142 |
| 414 | 20230926 | 121100 | 2276886520 | 3420 | 3430 | 3430 | 3420 | 569 |
| 415 | 20230926 | 121000 | 2274939990 | 3430 | 3425 | 3430 | 3425 | 76 |
| 416 | 20230926 | 120900 | 2274679610 | 3430 | 3430 | 3430 | 3425 | 258 |
| 417 | 20230926 | 120800 | 2273794980 | 3430 | 3430 | 3430 | 3430 | 102 |
| 418 | 20230926 | 120700 | 2273445120 | 3430 | 3430 | 3430 | 3420 | 4287 |
| 419 | 20230926 | 120600 | 2258778020 | 3420 | 3430 | 3430 | 3420 | 1345 |
| 420 | 20230926 | 120500 | 2254171940 | 3430 | 3430 | 3430 | 3425 | 713 |
| 421 | 20230926 | 120400 | 2251726370 | 3425 | 3430 | 3430 | 3425 | 65 |
| 422 | 20230926 | 120300 | 2251503670 | 3435 | 3430 | 3435 | 3425 | 311 |
| 423 | 20230926 | 120200 | 2250435535 | 3425 | 3420 | 3425 | 3420 | 2947 |
| 424 | 20230926 | 120100 | 2240350625 | 3420 | 3420 | 3425 | 3420 | 2210 |
| 425 | 20230926 | 120000 | 2232792400 | 3420 | 3420 | 3425 | 3420 | 2368 |
| 426 | 20230926 | 115900 | 2224693630 | 3420 | 3430 | 3430 | 3420 | 3628 |
| 427 | 20230926 | 115800 | 2212277235 | 3435 | 3430 | 3435 | 3420 | 2082 |
| 428 | 20230926 | 115700 | 2205136270 | 3435 | 3430 | 3435 | 3420 | 3363 |
| 429 | 20230926 | 115600 | 2193607565 | 3430 | 3430 | 3435 | 3420 | 3992 |
| 430 | 20230926 | 115500 | 2179945940 | 3435 | 3425 | 3435 | 3425 | 411 |
| 431 | 20230926 | 115400 | 2178537155 | 3435 | 3435 | 3435 | 3425 | 1802 |
| 432 | 20230926 | 115300 | 2172365275 | 3435 | 3435 | 3440 | 3425 | 1720 |
| 433 | 20230926 | 115200 | 2166461595 | 3430 | 3435 | 3440 | 3430 | 393 |
| 434 | 20230926 | 115100 | 2165112475 | 3430 | 3430 | 3435 | 3430 | 1670 |
| 435 | 20230926 | 115000 | 2159381350 | 3430 | 3430 | 3430 | 3430 | 7 |
| 436 | 20230926 | 114900 | 2159357340 | 3430 | 3435 | 3435 | 3430 | 1064 |
| 437 | 20230926 | 114800 | 2155707570 | 3435 | 3435 | 3435 | 3430 | 190 |
| 438 | 20230926 | 114700 | 2155055525 | 3435 | 3430 | 3435 | 3430 | 460 |
| 439 | 20230926 | 114600 | 2153477470 | 3430 | 3430 | 3430 | 3430 | 36 |
| 440 | 20230926 | 114500 | 2153353990 | 3430 | 3425 | 3430 | 3425 | 603 |
| 441 | 20230926 | 114400 | 2151288700 | 3425 | 3430 | 3430 | 3425 | 948 |
| 442 | 20230926 | 114300 | 2148041740 | 3430 | 3425 | 3430 | 3425 | 59 |
| 443 | 20230926 | 114200 | 2147839625 | 3425 | 3425 | 3425 | 3420 | 766 |
| 444 | 20230926 | 114100 | 2145218075 | 3425 | 3430 | 3435 | 3425 | 719 |
| 445 | 20230926 | 114000 | 2142752765 | 3435 | 3435 | 3435 | 3435 | 175 |
| 446 | 20230926 | 113900 | 2142151640 | 3435 | 3430 | 3435 | 3430 | 49 |
| 447 | 20230926 | 113800 | 2141983345 | 3435 | 3430 | 3435 | 3430 | 644 |
| 448 | 20230926 | 113700 | 2139771760 | 3430 | 3430 | 3430 | 3430 | 304 |
| 449 | 20230926 | 113600 | 2138729040 | 3430 | 3420 | 3430 | 3420 | 465 |
| 450 | 20230926 | 113500 | 2137134110 | 3430 | 3430 | 3430 | 3420 | 11 |
| 451 | 20230926 | 113400 | 2137096460 | 3430 | 3430 | 3430 | 3420 | 975 |
| 452 | 20230926 | 113300 | 2133758020 | 3435 | 3435 | 3435 | 3435 | 182 |
| 453 | 20230926 | 113200 | 2133132850 | 3435 | 3435 | 3435 | 3420 | 436 |
| 454 | 20230926 | 113100 | 2131640125 | 3420 | 3435 | 3435 | 3420 | 3515 |
| 455 | 20230926 | 113000 | 2119572735 | 3435 | 3440 | 3440 | 3430 | 1904 |
| 456 | 20230926 | 112900 | 2113041350 | 3440 | 3405 | 3440 | 3405 | 1897 |
| 457 | 20230926 | 112800 | 2106540750 | 3405 | 3445 | 3450 | 3400 | 86907 |
| 458 | 20230926 | 112700 | 1810035215 | 3445 | 3455 | 3460 | 3445 | 9365 |
| 459 | 20230926 | 112600 | 1777740425 | 3460 | 3455 | 3460 | 3455 | 152 |
| 460 | 20230926 | 112500 | 1777215260 | 3460 | 3465 | 3475 | 3460 | 1522 |
| 461 | 20230926 | 112400 | 1771944705 | 3460 | 3460 | 3460 | 3460 | 920 |
| 462 | 20230926 | 112300 | 1768761505 | 3460 | 3465 | 3470 | 3460 | 638 |
| 463 | 20230926 | 112200 | 1766548960 | 3470 | 3470 | 3470 | 3470 | 387 |
| 464 | 20230926 | 112100 | 1765206070 | 3470 | 3460 | 3470 | 3460 | 5364 |
| 465 | 20230926 | 112000 | 1746598360 | 3460 | 3460 | 3460 | 3460 | 12 |
| 466 | 20230926 | 111900 | 1746556840 | 3460 | 3450 | 3460 | 3450 | 110 |
| 467 | 20230926 | 111800 | 1746177240 | 3450 | 3455 | 3455 | 3450 | 3441 |
| 468 | 20230926 | 111700 | 1734289030 | 3455 | 3455 | 3455 | 3445 | 4530 |
| 469 | 20230926 | 111600 | 1718657625 | 3455 | 3455 | 3460 | 3450 | 860 |
| 470 | 20230926 | 111500 | 1715688380 | 3455 | 3450 | 3455 | 3450 | 4692 |
| 471 | 20230926 | 111400 | 1699495020 | 3455 | 3460 | 3460 | 3455 | 2773 |
| 472 | 20230926 | 111300 | 1689911265 | 3460 | 3460 | 3460 | 3460 | 205 |
| 473 | 20230926 | 111200 | 1689201965 | 3460 | 3460 | 3460 | 3460 | 1104 |
| 474 | 20230926 | 111100 | 1685382125 | 3460 | 3460 | 3465 | 3460 | 1310 |
| 475 | 20230926 | 111000 | 1680849015 | 3460 | 3460 | 3460 | 3455 | 906 |
| 476 | 20230926 | 110900 | 1677714955 | 3460 | 3470 | 3475 | 3460 | 2387 |
| 477 | 20230926 | 110800 | 1669438000 | 3470 | 3470 | 3470 | 3465 | 7053 |
| 478 | 20230926 | 110700 | 1644964345 | 3475 | 3475 | 3475 | 3475 | 53 |
| 479 | 20230926 | 110600 | 1644780170 | 3455 | 3475 | 3475 | 3455 | 703 |
| 480 | 20230926 | 110500 | 1642349305 | 3455 | 3460 | 3475 | 3450 | 6667 |
| 481 | 20230926 | 110400 | 1619307380 | 3460 | 3475 | 3480 | 3460 | 3545 |
| 482 | 20230926 | 110300 | 1607030680 | 3480 | 3465 | 3480 | 3460 | 1565 |
| 483 | 20230926 | 110200 | 1601600480 | 3465 | 3460 | 3465 | 3460 | 1223 |
| 484 | 20230926 | 110100 | 1597364630 | 3460 | 3470 | 3475 | 3460 | 1297 |
| 485 | 20230926 | 110000 | 1592869320 | 3460 | 3470 | 3470 | 3460 | 1468 |
| 486 | 20230926 | 105900 | 1587787890 | 3460 | 3475 | 3475 | 3460 | 4937 |
| 487 | 20230926 | 105800 | 1570638395 | 3475 | 3450 | 3480 | 3450 | 5993 |
| 488 | 20230926 | 105700 | 1549932785 | 3450 | 3460 | 3460 | 3450 | 11585 |
| 489 | 20230926 | 105600 | 1509922430 | 3455 | 3475 | 3475 | 3450 | 2553 |
| 490 | 20230926 | 105500 | 1501092770 | 3455 | 3475 | 3475 | 3450 | 25527 |
| 491 | 20230926 | 105400 | 1412818010 | 3475 | 3480 | 3485 | 3475 | 2723 |
| 492 | 20230926 | 105300 | 1403343675 | 3480 | 3485 | 3485 | 3480 | 5965 |
| 493 | 20230926 | 105200 | 1382584380 | 3490 | 3500 | 3500 | 3480 | 1057 |
| 494 | 20230926 | 105100 | 1378902420 | 3500 | 3510 | 3510 | 3480 | 32645 |
| 495 | 20230926 | 105000 | 1264685345 | 3515 | 3515 | 3515 | 3510 | 9447 |
| 496 | 20230926 | 104900 | 1231522295 | 3515 | 3515 | 3515 | 3510 | 828 |
| 497 | 20230926 | 104800 | 1228614390 | 3515 | 3525 | 3525 | 3515 | 2666 |
| 498 | 20230926 | 104700 | 1219240945 | 3525 | 3520 | 3525 | 3520 | 12 |
| 499 | 20230926 | 104600 | 1219198650 | 3515 | 3525 | 3525 | 3515 | 1147 |
| 500 | 20230926 | 104500 | 1215166825 | 3520 | 3515 | 3525 | 3515 | 836 |
| 501 | 20230926 | 104400 | 1212224755 | 3515 | 3530 | 3530 | 3515 | 9538 |
| 502 | 20230926 | 104300 | 1178653700 | 3535 | 3535 | 3545 | 3535 | 1376 |
| 503 | 20230926 | 104200 | 1173789530 | 3535 | 3540 | 3545 | 3535 | 2233 |
| 504 | 20230926 | 104100 | 1165886120 | 3545 | 3545 | 3545 | 3545 | 0 |
| 505 | 20230926 | 104000 | 1165886120 | 3545 | 3545 | 3545 | 3545 | 601 |
| 506 | 20230926 | 103900 | 1163755575 | 3545 | 3550 | 3555 | 3545 | 627 |
| 507 | 20230926 | 103800 | 1161530185 | 3550 | 3555 | 3555 | 3540 | 1623 |
| 508 | 20230926 | 103700 | 1155766510 | 3555 | 3545 | 3555 | 3540 | 5012 |
| 509 | 20230926 | 103600 | 1137978875 | 3545 | 3550 | 3550 | 3545 | 133 |
| 510 | 20230926 | 103500 | 1137506760 | 3550 | 3540 | 3550 | 3530 | 7342 |
| 511 | 20230926 | 103400 | 1111504080 | 3540 | 3540 | 3540 | 3520 | 314 |
| 512 | 20230926 | 103300 | 1110396055 | 3525 | 3530 | 3540 | 3525 | 2320 |
| 513 | 20230926 | 103200 | 1102215060 | 3530 | 3540 | 3540 | 3530 | 1123 |
| 514 | 20230926 | 103100 | 1098248700 | 3540 | 3530 | 3540 | 3530 | 1653 |
| 515 | 20230926 | 103000 | 1092405270 | 3535 | 3525 | 3535 | 3525 | 83 |
| 516 | 20230926 | 102900 | 1092112490 | 3515 | 3530 | 3540 | 3515 | 11981 |
| 517 | 20230926 | 102800 | 1049933885 | 3540 | 3530 | 3540 | 3530 | 10 |
| 518 | 20230926 | 102700 | 1049898505 | 3540 | 3540 | 3540 | 3540 | 15 |
| 519 | 20230926 | 102600 | 1049845405 | 3530 | 3530 | 3530 | 3525 | 1635 |
| 520 | 20230926 | 102500 | 1044079265 | 3530 | 3540 | 3540 | 3530 | 42 |
| 521 | 20230926 | 102400 | 1043930985 | 3540 | 3540 | 3540 | 3540 | 38 |
| 522 | 20230926 | 102300 | 1043796465 | 3540 | 3525 | 3540 | 3525 | 755 |
| 523 | 20230926 | 102200 | 1041134610 | 3525 | 3545 | 3545 | 3525 | 1326 |
| 524 | 20230926 | 102100 | 1036458460 | 3550 | 3530 | 3550 | 3530 | 438 |
| 525 | 20230926 | 102000 | 1034909320 | 3530 | 3530 | 3530 | 3530 | 786 |
| 526 | 20230926 | 101900 | 1032134740 | 3525 | 3530 | 3535 | 3525 | 1140 |
| 527 | 20230926 | 101800 | 1028108160 | 3530 | 3535 | 3535 | 3530 | 2150 |
| 528 | 20230926 | 101700 | 1020518655 | 3530 | 3535 | 3535 | 3530 | 680 |
| 529 | 20230926 | 101600 | 1018117890 | 3535 | 3540 | 3540 | 3535 | 70 |
| 530 | 20230926 | 101500 | 1017870390 | 3555 | 3555 | 3555 | 3550 | 302 |
| 531 | 20230926 | 101400 | 1016796800 | 3555 | 3550 | 3560 | 3530 | 2373 |
| 532 | 20230926 | 101300 | 1008377285 | 3550 | 3550 | 3550 | 3550 | 104 |
| 533 | 20230926 | 101200 | 1008008085 | 3545 | 3550 | 3550 | 3545 | 527 |
| 534 | 20230926 | 101100 | 1006139365 | 3550 | 3540 | 3550 | 3540 | 426 |
| 535 | 20230926 | 101000 | 1004629195 | 3540 | 3535 | 3545 | 3535 | 683 |
| 536 | 20230926 | 100900 | 1002211885 | 3525 | 3530 | 3535 | 3525 | 1176 |
| 537 | 20230926 | 100800 | 998061600 | 3530 | 3535 | 3535 | 3525 | 1816 |
| 538 | 20230926 | 100700 | 991655970 | 3535 | 3540 | 3540 | 3535 | 502 |
| 539 | 20230926 | 100600 | 989881390 | 3540 | 3535 | 3540 | 3530 | 1651 |
| 540 | 20230926 | 100500 | 984048585 | 3535 | 3535 | 3535 | 3535 | 159 |
| 541 | 20230926 | 100400 | 983486520 | 3535 | 3540 | 3540 | 3525 | 197 |
| 542 | 20230926 | 100300 | 982791995 | 3545 | 3525 | 3545 | 3525 | 62 |
| 543 | 20230926 | 100200 | 982573405 | 3525 | 3525 | 3525 | 3525 | 148 |
| 544 | 20230926 | 100100 | 982051705 | 3545 | 3530 | 3545 | 3520 | 1091 |
| 545 | 20230926 | 100000 | 978206615 | 3525 | 3525 | 3530 | 3525 | 2410 |
| 546 | 20230926 | 095900 | 969710905 | 3525 | 3525 | 3525 | 3525 | 196 |
| 547 | 20230926 | 095800 | 969020005 | 3525 | 3540 | 3545 | 3525 | 201 |
| 548 | 20230926 | 095700 | 968307485 | 3515 | 3535 | 3540 | 3515 | 9356 |
| 549 | 20230926 | 095600 | 935313225 | 3540 | 3555 | 3555 | 3540 | 1299 |
| 550 | 20230926 | 095500 | 930713315 | 3555 | 3540 | 3555 | 3540 | 699 |
| 551 | 20230926 | 095400 | 928237705 | 3540 | 3545 | 3545 | 3540 | 302 |
| 552 | 20230926 | 095300 | 927168110 | 3545 | 3555 | 3555 | 3545 | 2581 |
| 553 | 20230926 | 095200 | 918007795 | 3555 | 3560 | 3565 | 3555 | 1286 |
| 554 | 20230926 | 095100 | 913427475 | 3560 | 3570 | 3570 | 3560 | 1608 |
| 555 | 20230926 | 095000 | 907696720 | 3570 | 3570 | 3575 | 3570 | 512 |
| 556 | 20230926 | 094900 | 905867920 | 3570 | 3565 | 3570 | 3560 | 1422 |
| 557 | 20230926 | 094800 | 900796050 | 3570 | 3570 | 3575 | 3565 | 776 |
| 558 | 20230926 | 094700 | 898025765 | 3570 | 3565 | 3575 | 3565 | 2756 |
| 559 | 20230926 | 094600 | 888179930 | 3565 | 3570 | 3570 | 3565 | 945 |
| 560 | 20230926 | 094500 | 884807225 | 3570 | 3555 | 3570 | 3555 | 1716 |
| 561 | 20230926 | 094400 | 878703900 | 3550 | 3545 | 3550 | 3545 | 1762 |
| 562 | 20230926 | 094300 | 872452385 | 3540 | 3540 | 3540 | 3540 | 300 |
| 563 | 20230926 | 094200 | 871390385 | 3540 | 3545 | 3545 | 3540 | 184 |
| 564 | 20230926 | 094100 | 870738700 | 3545 | 3515 | 3545 | 3515 | 12009 |
| 565 | 20230926 | 094000 | 828362850 | 3510 | 3515 | 3515 | 3510 | 1701 |
| 566 | 20230926 | 093900 | 822385930 | 3515 | 3520 | 3520 | 3515 | 2247 |
| 567 | 20230926 | 093800 | 814487475 | 3515 | 3525 | 3525 | 3515 | 5746 |
| 568 | 20230926 | 093700 | 794287690 | 3515 | 3525 | 3525 | 3515 | 9027 |
| 569 | 20230926 | 093600 | 762499185 | 3525 | 3530 | 3530 | 3525 | 234 |
| 570 | 20230926 | 093500 | 761673810 | 3530 | 3530 | 3530 | 3525 | 2061 |
| 571 | 20230926 | 093400 | 754404575 | 3530 | 3545 | 3545 | 3530 | 5367 |
| 572 | 20230926 | 093300 | 735435940 | 3545 | 3540 | 3545 | 3540 | 2526 |
| 573 | 20230926 | 093200 | 726485555 | 3535 | 3535 | 3540 | 3535 | 692 |
| 574 | 20230926 | 093100 | 724036990 | 3535 | 3525 | 3535 | 3520 | 2323 |
| 575 | 20230926 | 093000 | 715845730 | 3520 | 3535 | 3535 | 3520 | 3136 |
| 576 | 20230926 | 092900 | 704798890 | 3535 | 3545 | 3550 | 3535 | 262 |
| 577 | 20230926 | 092800 | 703871115 | 3540 | 3540 | 3545 | 3530 | 1489 |
| 578 | 20230926 | 092700 | 698611660 | 3525 | 3515 | 3540 | 3515 | 4964 |
| 579 | 20230926 | 092600 | 681090165 | 3510 | 3555 | 3555 | 3510 | 15626 |
| 580 | 20230926 | 092500 | 625942760 | 3545 | 3545 | 3550 | 3535 | 2214 |
| 581 | 20230926 | 092400 | 618093190 | 3545 | 3540 | 3545 | 3530 | 2293 |
| 582 | 20230926 | 092300 | 609986405 | 3535 | 3535 | 3545 | 3535 | 3088 |
| 583 | 20230926 | 092200 | 599069505 | 3530 | 3555 | 3555 | 3530 | 5628 |
| 584 | 20230926 | 092100 | 579163745 | 3560 | 3540 | 3570 | 3535 | 7037 |
| 585 | 20230926 | 092000 | 554160490 | 3535 | 3540 | 3545 | 3535 | 4070 |
| 586 | 20230926 | 091900 | 539755355 | 3545 | 3550 | 3550 | 3540 | 9967 |
| 587 | 20230926 | 091800 | 504443505 | 3550 | 3565 | 3565 | 3550 | 1430 |
| 588 | 20230926 | 091700 | 499365130 | 3565 | 3550 | 3570 | 3550 | 3498 |
| 589 | 20230926 | 091600 | 486937640 | 3550 | 3555 | 3555 | 3545 | 3263 |
| 590 | 20230926 | 091500 | 475356460 | 3555 | 3555 | 3555 | 3555 | 1510 |
| 591 | 20230926 | 091400 | 469988410 | 3550 | 3575 | 3575 | 3550 | 5347 |
| 592 | 20230926 | 091300 | 450981630 | 3575 | 3580 | 3580 | 3565 | 4108 |
| 593 | 20230926 | 091200 | 436314410 | 3575 | 3585 | 3585 | 3575 | 1060 |
| 594 | 20230926 | 091100 | 432519150 | 3580 | 3580 | 3580 | 3570 | 1607 |
| 595 | 20230926 | 091000 | 426767980 | 3580 | 3580 | 3580 | 3570 | 1344 |
| 596 | 20230926 | 090900 | 421965115 | 3560 | 3555 | 3575 | 3555 | 6859 |
| 597 | 20230926 | 090800 | 397530610 | 3555 | 3570 | 3570 | 3555 | 6084 |
| 598 | 20230926 | 090700 | 375876275 | 3565 | 3580 | 3580 | 3565 | 4028 |
| 599 | 20230926 | 090600 | 361470380 | 3580 | 3600 | 3600 | 3580 | 5534 |
| 600 | 20230926 | 090500 | 341577975 | 3600 | 3560 | 3600 | 3560 | 8074 |
| 601 | 20230926 | 090400 | 312736605 | 3575 | 3605 | 3610 | 3550 | 14569 |
| 602 | 20230926 | 090300 | 260670820 | 3600 | 3635 | 3635 | 3595 | 7620 |
| 603 | 20230926 | 090200 | 233149165 | 3635 | 3635 | 3640 | 3605 | 18817 |
| 604 | 20230926 | 090100 | 165234825 | 3635 | 3600 | 3640 | 3600 | 8506 |
| 605 | 20230926 | 090000 | 134480375 | 3595 | 3535 | 3600 | 3530 | 37707 |