29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 49238 |
| 3 | 20230927 | 184500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20230927 | 184400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20230927 | 184300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20230927 | 184200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20230927 | 184100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20230927 | 184000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20230927 | 183900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20230927 | 183800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20230927 | 183700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20230927 | 183600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20230927 | 183500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20230927 | 183400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20230927 | 183300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20230927 | 183200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20230927 | 183100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20230927 | 183000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20230927 | 182900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20230927 | 182800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20230927 | 182700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20230927 | 182600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20230927 | 182500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20230927 | 182400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20230927 | 182300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20230927 | 182200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20230927 | 182100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20230927 | 182000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20230927 | 181900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20230927 | 181800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20230927 | 181700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20230927 | 181600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 49238 |
| 33 | 20230927 | 181500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20230927 | 181400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20230927 | 181300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20230927 | 181200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20230927 | 181100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20230927 | 181000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20230927 | 180900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20230927 | 180800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20230927 | 180700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20230927 | 180600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20230927 | 180500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20230927 | 180400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20230927 | 180300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20230927 | 180200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20230927 | 180100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20230927 | 180000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20230927 | 175900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20230927 | 175800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20230927 | 175700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20230927 | 175600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20230927 | 175500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20230927 | 175400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20230927 | 175300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20230927 | 175200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20230927 | 175100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20230927 | 175000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20230927 | 174900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20230927 | 174800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20230927 | 174700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20230927 | 174600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 49238 |
| 63 | 20230927 | 174500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20230927 | 174400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20230927 | 174300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20230927 | 174200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20230927 | 174100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20230927 | 174000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20230927 | 173900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20230927 | 173800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20230927 | 173700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20230927 | 173600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20230927 | 173500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20230927 | 173400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20230927 | 173300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20230927 | 173200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20230927 | 173100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20230927 | 173000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20230927 | 172900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20230927 | 172800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20230927 | 172700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20230927 | 172600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20230927 | 172500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20230927 | 172400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20230927 | 172300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20230927 | 172200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20230927 | 172100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20230927 | 172000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20230927 | 171900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20230927 | 171800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20230927 | 171700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20230927 | 171600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 49238 |
| 93 | 20230927 | 171500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20230927 | 171400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20230927 | 171300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20230927 | 171200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20230927 | 171100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20230927 | 171000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20230927 | 170900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20230927 | 170800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20230927 | 170700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20230927 | 170600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20230927 | 170500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20230927 | 170400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20230927 | 170300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20230927 | 170200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20230927 | 170100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20230927 | 170000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20230927 | 165900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20230927 | 165800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20230927 | 165700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20230927 | 165600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20230927 | 165500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20230927 | 165400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20230927 | 165300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20230927 | 165200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20230927 | 165100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20230927 | 165000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20230927 | 164900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20230927 | 164800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20230927 | 164700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20230927 | 164600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 49238 |
| 123 | 20230927 | 164500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20230927 | 164400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20230927 | 164300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20230927 | 164200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20230927 | 164100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20230927 | 164000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20230927 | 163900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20230927 | 163800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20230927 | 163700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20230927 | 163600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20230927 | 163500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20230927 | 163400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20230927 | 163300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20230927 | 163200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20230927 | 163100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20230927 | 163000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20230927 | 162900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20230927 | 162800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20230927 | 162700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20230927 | 162600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20230927 | 162500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20230927 | 162400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20230927 | 162300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20230927 | 162200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20230927 | 162100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20230927 | 162000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20230927 | 161900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20230927 | 161800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20230927 | 161700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20230927 | 161600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 49238 |
| 153 | 20230927 | 161500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20230927 | 161400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20230927 | 161300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20230927 | 161200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20230927 | 161100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20230927 | 161000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20230927 | 160900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20230927 | 160800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20230927 | 160700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20230927 | 160600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20230927 | 160500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20230927 | 160400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20230927 | 160300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20230927 | 160200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20230927 | 160100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20230927 | 160000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20230927 | 155900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20230927 | 155800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20230927 | 155700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20230927 | 155600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20230927 | 155500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20230927 | 155400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20230927 | 155300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20230927 | 155200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20230927 | 155100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20230927 | 155000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20230927 | 154900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20230927 | 154800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20230927 | 154700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20230927 | 154600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 49238 |
| 183 | 20230927 | 154500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20230927 | 154400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20230927 | 154300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20230927 | 154200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20230927 | 154100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20230927 | 154000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20230927 | 153900 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20230927 | 153800 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20230927 | 153700 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20230927 | 153600 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20230927 | 153500 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20230927 | 153400 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20230927 | 153300 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20230927 | 153200 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20230927 | 153100 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20230927 | 153000 | 3153900350 | 3900 | 3900 | 3900 | 3900 | 49238 |
| 199 | 20230927 | 152900 | 2961872150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20230927 | 152800 | 2961872150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20230927 | 152700 | 2961872150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20230927 | 152600 | 2961872150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 203 | 20230927 | 152500 | 2961872150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 204 | 20230927 | 152400 | 2961872150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 205 | 20230927 | 152300 | 2961872150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 206 | 20230927 | 152200 | 2961872150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 207 | 20230927 | 152100 | 2961872150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 208 | 20230927 | 152000 | 2961872150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 209 | 20230927 | 151900 | 2961872150 | 3940 | 3955 | 3960 | 3940 | 6555 |
| 210 | 20230927 | 151800 | 2936015425 | 3955 | 3965 | 3965 | 3950 | 8117 |
| 211 | 20230927 | 151700 | 2903901245 | 3965 | 3965 | 3965 | 3965 | 2563 |
| 212 | 20230927 | 151600 | 2893738950 | 3970 | 3970 | 3970 | 3965 | 291 |
| 213 | 20230927 | 151500 | 2892583940 | 3965 | 3970 | 3970 | 3965 | 1058 |
| 214 | 20230927 | 151400 | 2888384005 | 3970 | 3970 | 3970 | 3965 | 737 |
| 215 | 20230927 | 151300 | 2885458375 | 3970 | 3970 | 3970 | 3965 | 888 |
| 216 | 20230927 | 151200 | 2881933540 | 3970 | 3965 | 3975 | 3965 | 228 |
| 217 | 20230927 | 151100 | 2881028085 | 3965 | 3975 | 3975 | 3965 | 723 |
| 218 | 20230927 | 151000 | 2878157910 | 3975 | 3975 | 3975 | 3970 | 1217 |
| 219 | 20230927 | 150900 | 2873320600 | 3970 | 3970 | 3975 | 3970 | 399 |
| 220 | 20230927 | 150800 | 2871735235 | 3970 | 3980 | 3980 | 3965 | 16342 |
| 221 | 20230927 | 150700 | 2806845125 | 3980 | 3980 | 3980 | 3975 | 1289 |
| 222 | 20230927 | 150600 | 2801720590 | 3980 | 3975 | 3980 | 3975 | 1097 |
| 223 | 20230927 | 150500 | 2797355055 | 3975 | 3980 | 3980 | 3975 | 171 |
| 224 | 20230927 | 150400 | 2796674990 | 3980 | 3975 | 3980 | 3975 | 301 |
| 225 | 20230927 | 150300 | 2795477690 | 3980 | 3975 | 3990 | 3975 | 475 |
| 226 | 20230927 | 150200 | 2793586415 | 3970 | 3985 | 3990 | 3970 | 5846 |
| 227 | 20230927 | 150100 | 2770331080 | 3990 | 3985 | 3990 | 3980 | 312 |
| 228 | 20230927 | 150000 | 2769087425 | 3980 | 3980 | 3985 | 3980 | 754 |
| 229 | 20230927 | 145900 | 2766084915 | 3980 | 3975 | 3980 | 3975 | 318 |
| 230 | 20230927 | 145800 | 2764820555 | 3980 | 3980 | 3980 | 3975 | 762 |
| 231 | 20230927 | 145700 | 2761788320 | 3980 | 3975 | 3985 | 3975 | 698 |
| 232 | 20230927 | 145600 | 2759011035 | 3980 | 3975 | 3980 | 3975 | 284 |
| 233 | 20230927 | 145500 | 2757881425 | 3980 | 3980 | 3980 | 3975 | 380 |
| 234 | 20230927 | 145400 | 2756369735 | 3980 | 3980 | 3980 | 3975 | 2971 |
| 235 | 20230927 | 145300 | 2744546860 | 3980 | 3980 | 3980 | 3975 | 898 |
| 236 | 20230927 | 145200 | 2740974225 | 3980 | 3975 | 3980 | 3975 | 487 |
| 237 | 20230927 | 145100 | 2739037250 | 3975 | 3975 | 3980 | 3975 | 819 |
| 238 | 20230927 | 145000 | 2735780160 | 3975 | 3980 | 3980 | 3970 | 961 |
| 239 | 20230927 | 144900 | 2731957455 | 3980 | 3975 | 3980 | 3975 | 1028 |
| 240 | 20230927 | 144800 | 2727870365 | 3975 | 3975 | 3980 | 3975 | 3796 |
| 241 | 20230927 | 144700 | 2712779460 | 3975 | 3975 | 3980 | 3975 | 367 |
| 242 | 20230927 | 144600 | 2711319755 | 3980 | 3980 | 3980 | 3975 | 590 |
| 243 | 20230927 | 144500 | 2708972260 | 3975 | 3980 | 3980 | 3975 | 701 |
| 244 | 20230927 | 144400 | 2706183995 | 3975 | 3975 | 3980 | 3975 | 546 |
| 245 | 20230927 | 144300 | 2704012005 | 3975 | 3975 | 3975 | 3970 | 367 |
| 246 | 20230927 | 144200 | 2702554090 | 3980 | 3970 | 3980 | 3970 | 1740 |
| 247 | 20230927 | 144100 | 2695630585 | 3970 | 3975 | 3980 | 3970 | 278 |
| 248 | 20230927 | 144000 | 2694525330 | 3975 | 3975 | 3980 | 3970 | 944 |
| 249 | 20230927 | 143900 | 2690771420 | 3980 | 3970 | 3980 | 3970 | 740 |
| 250 | 20230927 | 143800 | 2687828245 | 3970 | 3975 | 3975 | 3970 | 887 |
| 251 | 20230927 | 143700 | 2684304425 | 3970 | 3970 | 3975 | 3970 | 571 |
| 252 | 20230927 | 143600 | 2682036915 | 3970 | 3975 | 3980 | 3970 | 867 |
| 253 | 20230927 | 143500 | 2678591605 | 3975 | 3985 | 3985 | 3975 | 948 |
| 254 | 20230927 | 143400 | 2674816665 | 3985 | 3970 | 3985 | 3970 | 573 |
| 255 | 20230927 | 143300 | 2672536110 | 3970 | 3965 | 3975 | 3965 | 551 |
| 256 | 20230927 | 143200 | 2670347150 | 3965 | 3965 | 3975 | 3965 | 282 |
| 257 | 20230927 | 143100 | 2669228155 | 3965 | 3975 | 3975 | 3965 | 485 |
| 258 | 20230927 | 143000 | 2667303950 | 3980 | 3965 | 3980 | 3965 | 3265 |
| 259 | 20230927 | 142900 | 2654323275 | 3970 | 3960 | 3970 | 3960 | 556 |
| 260 | 20230927 | 142800 | 2652118820 | 3965 | 3970 | 3970 | 3960 | 261 |
| 261 | 20230927 | 142700 | 2651084030 | 3965 | 3970 | 3975 | 3960 | 679 |
| 262 | 20230927 | 142600 | 2648390115 | 3975 | 3965 | 3975 | 3960 | 1770 |
| 263 | 20230927 | 142500 | 2641369145 | 3960 | 3955 | 3960 | 3950 | 1587 |
| 264 | 20230927 | 142400 | 2635086360 | 3960 | 3975 | 3975 | 3960 | 1301 |
| 265 | 20230927 | 142300 | 2629916175 | 3980 | 3950 | 3980 | 3945 | 4029 |
| 266 | 20230927 | 142200 | 2613951960 | 3955 | 3950 | 3955 | 3945 | 678 |
| 267 | 20230927 | 142100 | 2611273335 | 3955 | 3955 | 3955 | 3945 | 1158 |
| 268 | 20230927 | 142000 | 2606694695 | 3955 | 3950 | 3955 | 3950 | 648 |
| 269 | 20230927 | 141900 | 2604132590 | 3950 | 3950 | 3955 | 3945 | 475 |
| 270 | 20230927 | 141800 | 2602255460 | 3950 | 3955 | 3955 | 3945 | 1099 |
| 271 | 20230927 | 141700 | 2597913515 | 3950 | 3955 | 3960 | 3950 | 2054 |
| 272 | 20230927 | 141600 | 2589796635 | 3955 | 3955 | 3960 | 3955 | 495 |
| 273 | 20230927 | 141500 | 2587838135 | 3955 | 3950 | 3960 | 3950 | 546 |
| 274 | 20230927 | 141400 | 2585679575 | 3950 | 3940 | 3960 | 3940 | 4515 |
| 275 | 20230927 | 141300 | 2567852100 | 3935 | 3940 | 3940 | 3930 | 1946 |
| 276 | 20230927 | 141200 | 2560193555 | 3940 | 3930 | 3945 | 3930 | 1062 |
| 277 | 20230927 | 141100 | 2556009915 | 3935 | 3940 | 3940 | 3935 | 337 |
| 278 | 20230927 | 141000 | 2554683345 | 3940 | 3925 | 3940 | 3905 | 5144 |
| 279 | 20230927 | 140900 | 2534519755 | 3925 | 3935 | 3940 | 3925 | 1091 |
| 280 | 20230927 | 140800 | 2530233260 | 3925 | 3935 | 3935 | 3925 | 2863 |
| 281 | 20230927 | 140700 | 2518991015 | 3930 | 3935 | 3940 | 3930 | 3072 |
| 282 | 20230927 | 140600 | 2506907470 | 3935 | 3935 | 3940 | 3935 | 2324 |
| 283 | 20230927 | 140500 | 2497755725 | 3930 | 3930 | 3935 | 3930 | 1511 |
| 284 | 20230927 | 140400 | 2491813300 | 3930 | 3945 | 3945 | 3920 | 8113 |
| 285 | 20230927 | 140300 | 2459926075 | 3950 | 3955 | 3955 | 3945 | 2675 |
| 286 | 20230927 | 140200 | 2449363025 | 3950 | 3965 | 3970 | 3950 | 8216 |
| 287 | 20230927 | 140100 | 2416848000 | 3965 | 3970 | 3970 | 3965 | 682 |
| 288 | 20230927 | 140000 | 2414141500 | 3975 | 3975 | 3975 | 3970 | 467 |
| 289 | 20230927 | 135900 | 2412286225 | 3970 | 3975 | 3975 | 3970 | 337 |
| 290 | 20230927 | 135800 | 2410947900 | 3975 | 3975 | 3980 | 3975 | 7829 |
| 291 | 20230927 | 135700 | 2379822625 | 3980 | 3975 | 3980 | 3975 | 1285 |
| 292 | 20230927 | 135600 | 2374709315 | 3975 | 3975 | 3975 | 3965 | 2473 |
| 293 | 20230927 | 135500 | 2364880245 | 3970 | 3970 | 3975 | 3970 | 372 |
| 294 | 20230927 | 135400 | 2363403195 | 3975 | 3975 | 3975 | 3970 | 313 |
| 295 | 20230927 | 135300 | 2362159465 | 3975 | 3965 | 3975 | 3965 | 304 |
| 296 | 20230927 | 135200 | 2360952715 | 3965 | 3965 | 3970 | 3960 | 2101 |
| 297 | 20230927 | 135100 | 2352622560 | 3970 | 3965 | 3970 | 3965 | 887 |
| 298 | 20230927 | 135000 | 2349102115 | 3965 | 3975 | 3975 | 3965 | 538 |
| 299 | 20230927 | 134900 | 2346964240 | 3970 | 3965 | 3970 | 3965 | 1135 |
| 300 | 20230927 | 134800 | 2342459465 | 3965 | 3970 | 3970 | 3965 | 311 |
| 301 | 20230927 | 134700 | 2341225240 | 3975 | 3965 | 3975 | 3960 | 1964 |
| 302 | 20230927 | 134600 | 2333426855 | 3960 | 3970 | 3975 | 3960 | 2131 |
| 303 | 20230927 | 134500 | 2324972725 | 3975 | 3970 | 3975 | 3965 | 1117 |
| 304 | 20230927 | 134400 | 2320538130 | 3965 | 3970 | 3975 | 3965 | 1766 |
| 305 | 20230927 | 134300 | 2313530020 | 3965 | 3970 | 3970 | 3965 | 3268 |
| 306 | 20230927 | 134200 | 2300565460 | 3970 | 3970 | 3975 | 3965 | 4134 |
| 307 | 20230927 | 134100 | 2284151295 | 3975 | 3985 | 3985 | 3975 | 7224 |
| 308 | 20230927 | 134000 | 2255406665 | 3980 | 3980 | 3985 | 3980 | 3022 |
| 309 | 20230927 | 133900 | 2243374670 | 3985 | 3980 | 3985 | 3980 | 1146 |
| 310 | 20230927 | 133800 | 2238808560 | 3985 | 3985 | 3985 | 3980 | 1250 |
| 311 | 20230927 | 133700 | 2233832435 | 3985 | 4005 | 4005 | 3980 | 24126 |
| 312 | 20230927 | 133600 | 2137429345 | 4005 | 4010 | 4010 | 4005 | 768 |
| 313 | 20230927 | 133500 | 2134352390 | 4005 | 4020 | 4020 | 4005 | 2958 |
| 314 | 20230927 | 133400 | 2122486510 | 4015 | 4015 | 4015 | 4010 | 2448 |
| 315 | 20230927 | 133300 | 2112661445 | 4020 | 4015 | 4020 | 4015 | 426 |
| 316 | 20230927 | 133200 | 2110949925 | 4020 | 4015 | 4020 | 4015 | 1574 |
| 317 | 20230927 | 133100 | 2104622815 | 4010 | 4010 | 4010 | 4010 | 1 |
| 318 | 20230927 | 133000 | 2104618805 | 4005 | 4010 | 4015 | 4005 | 1859 |
| 319 | 20230927 | 132900 | 2097156035 | 4010 | 4010 | 4010 | 4010 | 145 |
| 320 | 20230927 | 132800 | 2096574585 | 4005 | 4010 | 4010 | 4005 | 148 |
| 321 | 20230927 | 132700 | 2095981605 | 4015 | 4010 | 4015 | 4010 | 1774 |
| 322 | 20230927 | 132600 | 2088867220 | 4010 | 4010 | 4010 | 4010 | 68 |
| 323 | 20230927 | 132500 | 2088594540 | 4005 | 4005 | 4005 | 4005 | 1393 |
| 324 | 20230927 | 132400 | 2083015575 | 4005 | 4010 | 4010 | 4005 | 424 |
| 325 | 20230927 | 132300 | 2081316335 | 4005 | 4005 | 4005 | 4005 | 1849 |
| 326 | 20230927 | 132200 | 2073911090 | 4005 | 4010 | 4010 | 4000 | 4266 |
| 327 | 20230927 | 132100 | 2056814495 | 4015 | 4015 | 4015 | 4015 | 230 |
| 328 | 20230927 | 132000 | 2055891045 | 4015 | 4015 | 4015 | 4015 | 208 |
| 329 | 20230927 | 131900 | 2055055925 | 4015 | 4015 | 4015 | 4010 | 2547 |
| 330 | 20230927 | 131800 | 2044830565 | 4020 | 4020 | 4020 | 4015 | 613 |
| 331 | 20230927 | 131700 | 2042368180 | 4020 | 4020 | 4020 | 4020 | 71 |
| 332 | 20230927 | 131600 | 2042082760 | 4020 | 4015 | 4020 | 4015 | 550 |
| 333 | 20230927 | 131500 | 2039874010 | 4020 | 4015 | 4020 | 4015 | 374 |
| 334 | 20230927 | 131400 | 2038370905 | 4015 | 4020 | 4020 | 4015 | 1394 |
| 335 | 20230927 | 131300 | 2032773645 | 4020 | 4020 | 4020 | 4015 | 203 |
| 336 | 20230927 | 131200 | 2031958585 | 4020 | 4020 | 4020 | 4020 | 241 |
| 337 | 20230927 | 131100 | 2030989765 | 4020 | 4020 | 4020 | 4020 | 70 |
| 338 | 20230927 | 131000 | 2030708365 | 4015 | 4020 | 4020 | 4015 | 225 |
| 339 | 20230927 | 130900 | 2029804865 | 4020 | 4020 | 4020 | 4020 | 224 |
| 340 | 20230927 | 130800 | 2028904385 | 4020 | 4025 | 4025 | 4020 | 831 |
| 341 | 20230927 | 130700 | 2025563325 | 4025 | 4025 | 4025 | 4025 | 1 |
| 342 | 20230927 | 130600 | 2025559300 | 4025 | 4025 | 4025 | 4025 | 224 |
| 343 | 20230927 | 130500 | 2024657700 | 4025 | 4025 | 4025 | 4020 | 288 |
| 344 | 20230927 | 130400 | 2023499500 | 4020 | 4020 | 4020 | 4020 | 2500 |
| 345 | 20230927 | 130300 | 2013449500 | 4025 | 4020 | 4025 | 4020 | 832 |
| 346 | 20230927 | 130200 | 2010103200 | 4020 | 4020 | 4020 | 4020 | 381 |
| 347 | 20230927 | 130100 | 2008571580 | 4020 | 4025 | 4025 | 4020 | 3142 |
| 348 | 20230927 | 130000 | 1995940515 | 4025 | 4020 | 4025 | 4020 | 4204 |
| 349 | 20230927 | 125900 | 1979039640 | 4015 | 4020 | 4020 | 4015 | 269 |
| 350 | 20230927 | 125800 | 1977959260 | 4020 | 4020 | 4020 | 4015 | 527 |
| 351 | 20230927 | 125700 | 1975842235 | 4020 | 4015 | 4020 | 4015 | 425 |
| 352 | 20230927 | 125600 | 1974134740 | 4020 | 4020 | 4020 | 4020 | 274 |
| 353 | 20230927 | 125500 | 1973033260 | 4020 | 4020 | 4020 | 4020 | 26 |
| 354 | 20230927 | 125400 | 1972928740 | 4015 | 4020 | 4020 | 4015 | 1052 |
| 355 | 20230927 | 125300 | 1968703840 | 4020 | 4020 | 4020 | 4015 | 635 |
| 356 | 20230927 | 125200 | 1966152140 | 4020 | 4020 | 4020 | 4020 | 0 |
| 357 | 20230927 | 125100 | 1966152140 | 4020 | 4020 | 4020 | 4015 | 441 |
| 358 | 20230927 | 125000 | 1964380320 | 4020 | 4020 | 4020 | 4020 | 236 |
| 359 | 20230927 | 124900 | 1963431600 | 4015 | 4015 | 4015 | 4015 | 1 |
| 360 | 20230927 | 124800 | 1963427585 | 4015 | 4020 | 4020 | 4015 | 1041 |
| 361 | 20230927 | 124700 | 1959243770 | 4020 | 4020 | 4020 | 4020 | 69 |
| 362 | 20230927 | 124600 | 1958966390 | 4020 | 4020 | 4020 | 4010 | 426 |
| 363 | 20230927 | 124500 | 1957254120 | 4020 | 4020 | 4020 | 4010 | 485 |
| 364 | 20230927 | 124400 | 1955305540 | 4020 | 4020 | 4020 | 4005 | 5078 |
| 365 | 20230927 | 124300 | 1934954160 | 4010 | 4010 | 4010 | 4010 | 0 |
| 366 | 20230927 | 124200 | 1934954160 | 4010 | 4015 | 4020 | 4010 | 5911 |
| 367 | 20230927 | 124100 | 1911217325 | 4015 | 4025 | 4025 | 4010 | 1419 |
| 368 | 20230927 | 124000 | 1905520585 | 4010 | 4020 | 4020 | 4010 | 3991 |
| 369 | 20230927 | 123900 | 1889477930 | 4020 | 4010 | 4020 | 4010 | 992 |
| 370 | 20230927 | 123800 | 1885494795 | 4015 | 4015 | 4020 | 4015 | 2388 |
| 371 | 20230927 | 123700 | 1875904560 | 4020 | 4020 | 4020 | 4020 | 0 |
| 372 | 20230927 | 123600 | 1875904560 | 4020 | 4015 | 4020 | 4010 | 750 |
| 373 | 20230927 | 123500 | 1872894205 | 4020 | 4020 | 4020 | 4020 | 258 |
| 374 | 20230927 | 123400 | 1871857045 | 4020 | 4020 | 4020 | 4015 | 271 |
| 375 | 20230927 | 123300 | 1870768625 | 4020 | 4010 | 4020 | 4010 | 2284 |
| 376 | 20230927 | 123200 | 1861586995 | 4010 | 4020 | 4020 | 4010 | 2606 |
| 377 | 20230927 | 123100 | 1851123930 | 4015 | 4020 | 4020 | 4015 | 326 |
| 378 | 20230927 | 123000 | 1849814410 | 4020 | 4020 | 4020 | 4020 | 275 |
| 379 | 20230927 | 122900 | 1848708910 | 4020 | 4020 | 4020 | 4015 | 289 |
| 380 | 20230927 | 122800 | 1847548170 | 4020 | 4020 | 4020 | 4020 | 195 |
| 381 | 20230927 | 122700 | 1846764270 | 4020 | 4020 | 4020 | 4020 | 249 |
| 382 | 20230927 | 122600 | 1845763290 | 4015 | 4020 | 4020 | 4015 | 338 |
| 383 | 20230927 | 122500 | 1844405880 | 4020 | 4015 | 4020 | 4015 | 1166 |
| 384 | 20230927 | 122400 | 1839723560 | 4020 | 4025 | 4025 | 4020 | 440 |
| 385 | 20230927 | 122300 | 1837952640 | 4025 | 4020 | 4025 | 4015 | 2142 |
| 386 | 20230927 | 122200 | 1829336330 | 4020 | 4020 | 4020 | 4020 | 167 |
| 387 | 20230927 | 122100 | 1828664990 | 4015 | 4020 | 4020 | 4015 | 772 |
| 388 | 20230927 | 122000 | 1825561670 | 4020 | 4020 | 4020 | 4015 | 767 |
| 389 | 20230927 | 121900 | 1822479330 | 4020 | 4020 | 4020 | 4020 | 167 |
| 390 | 20230927 | 121800 | 1821807990 | 4015 | 4010 | 4015 | 4010 | 691 |
| 391 | 20230927 | 121700 | 1819034625 | 4015 | 4015 | 4015 | 4015 | 169 |
| 392 | 20230927 | 121600 | 1818356090 | 4015 | 4015 | 4015 | 4015 | 166 |
| 393 | 20230927 | 121500 | 1817689600 | 4015 | 4015 | 4015 | 4010 | 424 |
| 394 | 20230927 | 121400 | 1815988240 | 4015 | 4015 | 4015 | 4010 | 94 |
| 395 | 20230927 | 121300 | 1815610845 | 4010 | 4015 | 4015 | 4010 | 168 |
| 396 | 20230927 | 121200 | 1814936330 | 4015 | 4015 | 4020 | 4010 | 444 |
| 397 | 20230927 | 121100 | 1813154475 | 4015 | 4015 | 4015 | 4015 | 88 |
| 398 | 20230927 | 121000 | 1812801155 | 4015 | 4015 | 4015 | 4015 | 192 |
| 399 | 20230927 | 120900 | 1812030275 | 4015 | 4010 | 4015 | 4005 | 1348 |
| 400 | 20230927 | 120800 | 1806624795 | 4005 | 4005 | 4005 | 4005 | 97 |
| 401 | 20230927 | 120700 | 1806236310 | 4005 | 4005 | 4005 | 4005 | 166 |
| 402 | 20230927 | 120600 | 1805571480 | 4000 | 4000 | 4005 | 4000 | 531 |
| 403 | 20230927 | 120500 | 1803446350 | 4000 | 4005 | 4005 | 4000 | 288 |
| 404 | 20230927 | 120400 | 1802293410 | 4000 | 4010 | 4010 | 4000 | 8583 |
| 405 | 20230927 | 120300 | 1767901595 | 4015 | 4015 | 4015 | 4015 | 224 |
| 406 | 20230927 | 120200 | 1767002235 | 4015 | 4015 | 4015 | 4015 | 70 |
| 407 | 20230927 | 120100 | 1766721185 | 4015 | 4020 | 4020 | 4015 | 464 |
| 408 | 20230927 | 120000 | 1764857390 | 4015 | 4020 | 4020 | 4015 | 428 |
| 409 | 20230927 | 115900 | 1763137835 | 4015 | 4020 | 4020 | 4015 | 233 |
| 410 | 20230927 | 115800 | 1762201995 | 4015 | 4010 | 4015 | 4010 | 868 |
| 411 | 20230927 | 115700 | 1758717970 | 4015 | 4015 | 4015 | 4010 | 489 |
| 412 | 20230927 | 115600 | 1756754925 | 4015 | 4015 | 4015 | 4010 | 546 |
| 413 | 20230927 | 115500 | 1754565105 | 4010 | 4010 | 4015 | 4010 | 2919 |
| 414 | 20230927 | 115400 | 1742859825 | 4015 | 4010 | 4015 | 4010 | 852 |
| 415 | 20230927 | 115300 | 1739440400 | 4015 | 4015 | 4015 | 4010 | 74 |
| 416 | 20230927 | 115200 | 1739143295 | 4010 | 4010 | 4010 | 4010 | 200 |
| 417 | 20230927 | 115100 | 1738341295 | 4015 | 4015 | 4015 | 4015 | 907 |
| 418 | 20230927 | 115000 | 1734699690 | 4010 | 4020 | 4020 | 4010 | 10095 |
| 419 | 20230927 | 114900 | 1694212885 | 4015 | 4015 | 4015 | 4015 | 1712 |
| 420 | 20230927 | 114800 | 1687339205 | 4015 | 4015 | 4015 | 4010 | 738 |
| 421 | 20230927 | 114700 | 1684377405 | 4015 | 4015 | 4015 | 4010 | 439 |
| 422 | 20230927 | 114600 | 1682615820 | 4015 | 4020 | 4020 | 4015 | 2682 |
| 423 | 20230927 | 114500 | 1671844445 | 4020 | 4030 | 4030 | 4020 | 1965 |
| 424 | 20230927 | 114400 | 1663936515 | 4025 | 4030 | 4030 | 4025 | 288 |
| 425 | 20230927 | 114300 | 1662776970 | 4030 | 4035 | 4035 | 4020 | 3813 |
| 426 | 20230927 | 114200 | 1647416935 | 4035 | 4035 | 4040 | 4035 | 8680 |
| 427 | 20230927 | 114100 | 1612385270 | 4030 | 4035 | 4035 | 4030 | 490 |
| 428 | 20230927 | 114000 | 1610409120 | 4035 | 4030 | 4035 | 4030 | 1102 |
| 429 | 20230927 | 113900 | 1605967370 | 4035 | 4030 | 4035 | 4030 | 1773 |
| 430 | 20230927 | 113800 | 1598819045 | 4030 | 4020 | 4035 | 4020 | 15648 |
| 431 | 20230927 | 113700 | 1535829430 | 4020 | 4015 | 4020 | 4015 | 229 |
| 432 | 20230927 | 113600 | 1534909355 | 4020 | 4020 | 4020 | 4015 | 593 |
| 433 | 20230927 | 113500 | 1532526495 | 4015 | 4020 | 4020 | 4015 | 338 |
| 434 | 20230927 | 113400 | 1531167845 | 4015 | 4020 | 4020 | 4015 | 737 |
| 435 | 20230927 | 113300 | 1528208655 | 4020 | 4020 | 4025 | 4015 | 2443 |
| 436 | 20230927 | 113200 | 1518396075 | 4020 | 4020 | 4020 | 4020 | 128 |
| 437 | 20230927 | 113100 | 1517881515 | 4020 | 4015 | 4020 | 4015 | 497 |
| 438 | 20230927 | 113000 | 1515885665 | 4020 | 4025 | 4025 | 4020 | 640 |
| 439 | 20230927 | 112900 | 1513311735 | 4015 | 4020 | 4025 | 4015 | 1198 |
| 440 | 20230927 | 112800 | 1508499635 | 4020 | 4025 | 4025 | 4020 | 211 |
| 441 | 20230927 | 112700 | 1507650435 | 4025 | 4020 | 4025 | 4015 | 2977 |
| 442 | 20230927 | 112600 | 1495676750 | 4020 | 4015 | 4020 | 4015 | 272 |
| 443 | 20230927 | 112500 | 1494583315 | 4015 | 4010 | 4015 | 4010 | 1045 |
| 444 | 20230927 | 112400 | 1490390685 | 4015 | 4020 | 4025 | 4015 | 4768 |
| 445 | 20230927 | 112300 | 1471240260 | 4025 | 4025 | 4025 | 4020 | 1273 |
| 446 | 20230927 | 112200 | 1466121010 | 4025 | 4015 | 4025 | 4015 | 1369 |
| 447 | 20230927 | 112100 | 1460618135 | 4025 | 4015 | 4025 | 4010 | 4977 |
| 448 | 20230927 | 112000 | 1440617855 | 4015 | 4015 | 4015 | 4010 | 707 |
| 449 | 20230927 | 111900 | 1437779310 | 4010 | 4015 | 4015 | 4010 | 403 |
| 450 | 20230927 | 111800 | 1436162920 | 4015 | 4010 | 4015 | 4010 | 2482 |
| 451 | 20230927 | 111700 | 1426209645 | 4010 | 4010 | 4010 | 4005 | 453 |
| 452 | 20230927 | 111600 | 1424394115 | 4010 | 4015 | 4015 | 4005 | 546 |
| 453 | 20230927 | 111500 | 1422204625 | 4015 | 4010 | 4015 | 4010 | 248 |
| 454 | 20230927 | 111400 | 1421209250 | 4010 | 4005 | 4010 | 4005 | 623 |
| 455 | 20230927 | 111300 | 1418712890 | 4005 | 4005 | 4005 | 4005 | 999 |
| 456 | 20230927 | 111200 | 1414711895 | 4000 | 4000 | 4005 | 4000 | 1535 |
| 457 | 20230927 | 111100 | 1408564860 | 4000 | 4005 | 4005 | 4000 | 1433 |
| 458 | 20230927 | 111000 | 1402831690 | 4000 | 3995 | 4000 | 3995 | 806 |
| 459 | 20230927 | 110900 | 1399608045 | 4000 | 4000 | 4005 | 4000 | 559 |
| 460 | 20230927 | 110800 | 1397371705 | 4000 | 4010 | 4010 | 4000 | 1012 |
| 461 | 20230927 | 110700 | 1393320100 | 4005 | 4005 | 4005 | 4005 | 1 |
| 462 | 20230927 | 110600 | 1393316095 | 4005 | 4000 | 4005 | 4000 | 531 |
| 463 | 20230927 | 110500 | 1391189740 | 4005 | 4015 | 4015 | 4005 | 3874 |
| 464 | 20230927 | 110400 | 1375657270 | 4015 | 4020 | 4020 | 4015 | 461 |
| 465 | 20230927 | 110300 | 1373804960 | 4015 | 4020 | 4020 | 4015 | 1604 |
| 466 | 20230927 | 110200 | 1367362415 | 4020 | 4025 | 4030 | 4020 | 2566 |
| 467 | 20230927 | 110100 | 1357041230 | 4025 | 4025 | 4025 | 4025 | 17 |
| 468 | 20230927 | 110000 | 1356972805 | 4025 | 4020 | 4025 | 4020 | 977 |
| 469 | 20230927 | 105900 | 1353042065 | 4015 | 4025 | 4025 | 4015 | 2482 |
| 470 | 20230927 | 105800 | 1343068795 | 4025 | 4015 | 4025 | 4015 | 1727 |
| 471 | 20230927 | 105700 | 1336124705 | 4020 | 4010 | 4020 | 4010 | 3356 |
| 472 | 20230927 | 105600 | 1322651730 | 4010 | 4010 | 4010 | 4010 | 1653 |
| 473 | 20230927 | 105500 | 1316023200 | 4010 | 4005 | 4010 | 4005 | 1221 |
| 474 | 20230927 | 105400 | 1311132260 | 4005 | 4000 | 4005 | 4000 | 508 |
| 475 | 20230927 | 105300 | 1309099250 | 4000 | 4025 | 4025 | 4000 | 2869 |
| 476 | 20230927 | 105200 | 1297580405 | 4025 | 4025 | 4030 | 4020 | 697 |
| 477 | 20230927 | 105100 | 1294773455 | 4025 | 4015 | 4030 | 4015 | 4560 |
| 478 | 20230927 | 105000 | 1276424450 | 4020 | 4020 | 4030 | 4015 | 4752 |
| 479 | 20230927 | 104900 | 1257310060 | 4025 | 4000 | 4025 | 4000 | 13029 |
| 480 | 20230927 | 104800 | 1204977830 | 3995 | 4005 | 4010 | 3990 | 1448 |
| 481 | 20230927 | 104700 | 1199194090 | 4010 | 4000 | 4010 | 4000 | 347 |
| 482 | 20230927 | 104600 | 1197802730 | 3990 | 4005 | 4010 | 3975 | 5272 |
| 483 | 20230927 | 104500 | 1176742470 | 4005 | 4010 | 4015 | 4005 | 5732 |
| 484 | 20230927 | 104400 | 1153772715 | 4010 | 4010 | 4010 | 4010 | 492 |
| 485 | 20230927 | 104300 | 1151799795 | 4005 | 4005 | 4010 | 4005 | 964 |
| 486 | 20230927 | 104200 | 1147936925 | 4005 | 4000 | 4010 | 4000 | 5789 |
| 487 | 20230927 | 104100 | 1124770735 | 3995 | 3995 | 3995 | 3995 | 2283 |
| 488 | 20230927 | 104000 | 1115650150 | 3990 | 3995 | 3995 | 3990 | 394 |
| 489 | 20230927 | 103900 | 1114077120 | 3990 | 3995 | 3995 | 3990 | 398 |
| 490 | 20230927 | 103800 | 1112487350 | 3990 | 3995 | 3995 | 3985 | 1834 |
| 491 | 20230927 | 103700 | 1105171460 | 3990 | 3985 | 3995 | 3985 | 1890 |
| 492 | 20230927 | 103600 | 1097630060 | 3975 | 3970 | 3985 | 3970 | 1696 |
| 493 | 20230927 | 103500 | 1090891340 | 3970 | 3980 | 3980 | 3970 | 1410 |
| 494 | 20230927 | 103400 | 1085290165 | 3970 | 3975 | 3975 | 3965 | 4952 |
| 495 | 20230927 | 103300 | 1065628295 | 3975 | 3990 | 3990 | 3975 | 3936 |
| 496 | 20230927 | 103200 | 1049971235 | 3980 | 3990 | 3990 | 3980 | 11324 |
| 497 | 20230927 | 103100 | 1004854340 | 3990 | 3995 | 3995 | 3990 | 1045 |
| 498 | 20230927 | 103000 | 1000683455 | 3995 | 3995 | 3995 | 3995 | 450 |
| 499 | 20230927 | 102900 | 998885705 | 4000 | 4000 | 4000 | 3990 | 272 |
| 500 | 20230927 | 102800 | 997798715 | 4000 | 3995 | 4000 | 3995 | 1352 |
| 501 | 20230927 | 102700 | 992394270 | 4000 | 4000 | 4000 | 3990 | 649 |
| 502 | 20230927 | 102600 | 989802480 | 3995 | 4010 | 4015 | 3995 | 6952 |
| 503 | 20230927 | 102500 | 961960260 | 4010 | 4015 | 4015 | 4010 | 823 |
| 504 | 20230927 | 102400 | 958659005 | 4015 | 4010 | 4020 | 4010 | 5699 |
| 505 | 20230927 | 102300 | 935793480 | 4005 | 4005 | 4010 | 4000 | 1000 |
| 506 | 20230927 | 102200 | 931788930 | 4005 | 4000 | 4005 | 4000 | 2386 |
| 507 | 20230927 | 102100 | 922243180 | 4000 | 3990 | 4000 | 3990 | 712 |
| 508 | 20230927 | 102000 | 919397265 | 3995 | 3985 | 4000 | 3985 | 125 |
| 509 | 20230927 | 101900 | 918897800 | 3985 | 3995 | 3995 | 3985 | 721 |
| 510 | 20230927 | 101800 | 916021800 | 3995 | 3990 | 4000 | 3985 | 644 |
| 511 | 20230927 | 101700 | 913448665 | 3990 | 3990 | 3995 | 3985 | 2546 |
| 512 | 20230927 | 101600 | 903282650 | 3990 | 3995 | 3995 | 3985 | 1514 |
| 513 | 20230927 | 101500 | 897240995 | 4000 | 4000 | 4000 | 3995 | 1048 |
| 514 | 20230927 | 101400 | 893051315 | 3995 | 4005 | 4010 | 3995 | 4172 |
| 515 | 20230927 | 101300 | 876365235 | 4005 | 4005 | 4010 | 4000 | 7327 |
| 516 | 20230927 | 101200 | 847015940 | 4000 | 3995 | 4000 | 3995 | 4606 |
| 517 | 20230927 | 101100 | 828592455 | 3995 | 4000 | 4000 | 3995 | 4337 |
| 518 | 20230927 | 101000 | 811259725 | 4000 | 3990 | 4000 | 3990 | 11542 |
| 519 | 20230927 | 100900 | 765110625 | 3990 | 3980 | 3990 | 3980 | 9136 |
| 520 | 20230927 | 100800 | 728702420 | 3975 | 3980 | 3980 | 3975 | 1199 |
| 521 | 20230927 | 100700 | 723931655 | 3980 | 3965 | 3980 | 3965 | 14085 |
| 522 | 20230927 | 100600 | 668038835 | 3965 | 3955 | 3965 | 3955 | 7818 |
| 523 | 20230927 | 100500 | 637102905 | 3955 | 3955 | 3955 | 3955 | 716 |
| 524 | 20230927 | 100400 | 634271125 | 3955 | 3960 | 3960 | 3955 | 3683 |
| 525 | 20230927 | 100300 | 619691645 | 3955 | 3955 | 3960 | 3955 | 4031 |
| 526 | 20230927 | 100200 | 603736985 | 3955 | 3950 | 3955 | 3950 | 2272 |
| 527 | 20230927 | 100100 | 594751305 | 3950 | 3950 | 3950 | 3945 | 2365 |
| 528 | 20230927 | 100000 | 585410430 | 3950 | 3950 | 3950 | 3950 | 839 |
| 529 | 20230927 | 095900 | 582096380 | 3950 | 3950 | 3950 | 3950 | 1097 |
| 530 | 20230927 | 095800 | 577763230 | 3950 | 3950 | 3950 | 3945 | 1928 |
| 531 | 20230927 | 095700 | 570150795 | 3945 | 3950 | 3950 | 3945 | 708 |
| 532 | 20230927 | 095600 | 567355220 | 3950 | 3955 | 3955 | 3945 | 705 |
| 533 | 20230927 | 095500 | 564570315 | 3950 | 3950 | 3955 | 3950 | 737 |
| 534 | 20230927 | 095400 | 561659160 | 3950 | 3950 | 3950 | 3950 | 457 |
| 535 | 20230927 | 095300 | 559854010 | 3950 | 3950 | 3950 | 3945 | 807 |
| 536 | 20230927 | 095200 | 556668960 | 3950 | 3945 | 3950 | 3945 | 3673 |
| 537 | 20230927 | 095100 | 542171990 | 3940 | 3940 | 3940 | 3940 | 1784 |
| 538 | 20230927 | 095000 | 535143030 | 3935 | 3935 | 3935 | 3935 | 2104 |
| 539 | 20230927 | 094900 | 526863790 | 3935 | 3945 | 3945 | 3935 | 801 |
| 540 | 20230927 | 094800 | 523710775 | 3940 | 3925 | 3940 | 3920 | 4276 |
| 541 | 20230927 | 094700 | 506891740 | 3920 | 3920 | 3920 | 3920 | 416 |
| 542 | 20230927 | 094600 | 505261020 | 3915 | 3915 | 3915 | 3915 | 1 |
| 543 | 20230927 | 094500 | 505257105 | 3910 | 3920 | 3920 | 3910 | 2337 |
| 544 | 20230927 | 094400 | 496100690 | 3920 | 3920 | 3920 | 3920 | 453 |
| 545 | 20230927 | 094300 | 494324930 | 3920 | 3920 | 3920 | 3920 | 629 |
| 546 | 20230927 | 094200 | 491859250 | 3920 | 3920 | 3920 | 3920 | 479 |
| 547 | 20230927 | 094100 | 489981570 | 3920 | 3905 | 3920 | 3905 | 153 |
| 548 | 20230927 | 094000 | 489382940 | 3905 | 3915 | 3915 | 3900 | 6002 |
| 549 | 20230927 | 093900 | 465943815 | 3915 | 3925 | 3925 | 3910 | 3801 |
| 550 | 20230927 | 093800 | 451060115 | 3920 | 3925 | 3925 | 3920 | 1165 |
| 551 | 20230927 | 093700 | 446492490 | 3925 | 3925 | 3930 | 3920 | 2810 |
| 552 | 20230927 | 093600 | 435464475 | 3925 | 3915 | 3925 | 3915 | 1717 |
| 553 | 20230927 | 093500 | 428735185 | 3915 | 3920 | 3920 | 3915 | 339 |
| 554 | 20230927 | 093400 | 427407750 | 3920 | 3920 | 3920 | 3915 | 3195 |
| 555 | 20230927 | 093300 | 414890710 | 3920 | 3915 | 3920 | 3910 | 2900 |
| 556 | 20230927 | 093200 | 403538080 | 3910 | 3915 | 3915 | 3910 | 391 |
| 557 | 20230927 | 093100 | 402008615 | 3915 | 3910 | 3925 | 3910 | 6580 |
| 558 | 20230927 | 093000 | 376257750 | 3905 | 3895 | 3905 | 3895 | 6358 |
| 559 | 20230927 | 092900 | 351444855 | 3900 | 3890 | 3900 | 3890 | 119 |
| 560 | 20230927 | 092800 | 350981895 | 3890 | 3880 | 3900 | 3880 | 427 |
| 561 | 20230927 | 092700 | 349321555 | 3885 | 3885 | 3890 | 3885 | 3879 |
| 562 | 20230927 | 092600 | 334237165 | 3875 | 3875 | 3890 | 3875 | 5380 |
| 563 | 20230927 | 092500 | 313347215 | 3870 | 3875 | 3875 | 3870 | 218 |
| 564 | 20230927 | 092400 | 312502740 | 3875 | 3880 | 3885 | 3875 | 3293 |
| 565 | 20230927 | 092300 | 299726355 | 3875 | 3875 | 3880 | 3875 | 1863 |
| 566 | 20230927 | 092200 | 292498080 | 3875 | 3875 | 3875 | 3875 | 830 |
| 567 | 20230927 | 092100 | 289281830 | 3875 | 3860 | 3875 | 3860 | 1697 |
| 568 | 20230927 | 092000 | 282721325 | 3855 | 3850 | 3855 | 3850 | 1671 |
| 569 | 20230927 | 091900 | 276287925 | 3850 | 3865 | 3865 | 3850 | 1277 |
| 570 | 20230927 | 091800 | 271364190 | 3865 | 3880 | 3880 | 3865 | 1658 |
| 571 | 20230927 | 091700 | 264945760 | 3880 | 3900 | 3900 | 3880 | 2441 |
| 572 | 20230927 | 091600 | 255469310 | 3895 | 3895 | 3900 | 3885 | 4042 |
| 573 | 20230927 | 091500 | 239722860 | 3880 | 3885 | 3890 | 3875 | 4241 |
| 574 | 20230927 | 091400 | 223255505 | 3890 | 3890 | 3890 | 3870 | 461 |
| 575 | 20230927 | 091300 | 221462335 | 3865 | 3870 | 3870 | 3865 | 281 |
| 576 | 20230927 | 091200 | 220374965 | 3870 | 3890 | 3890 | 3870 | 3824 |
| 577 | 20230927 | 091100 | 205565580 | 3890 | 3890 | 3890 | 3890 | 541 |
| 578 | 20230927 | 091000 | 203461090 | 3890 | 3890 | 3895 | 3885 | 930 |
| 579 | 20230927 | 090900 | 199847020 | 3905 | 3900 | 3905 | 3890 | 3377 |
| 580 | 20230927 | 090800 | 186683600 | 3900 | 3895 | 3900 | 3895 | 1320 |
| 581 | 20230927 | 090700 | 181540600 | 3890 | 3885 | 3890 | 3885 | 1121 |
| 582 | 20230927 | 090600 | 177181945 | 3880 | 3865 | 3890 | 3865 | 3517 |
| 583 | 20230927 | 090500 | 163507225 | 3860 | 3885 | 3900 | 3860 | 5562 |
| 584 | 20230927 | 090400 | 141888605 | 3880 | 3865 | 3880 | 3850 | 4229 |
| 585 | 20230927 | 090300 | 125534850 | 3860 | 3835 | 3860 | 3830 | 9367 |
| 586 | 20230927 | 090200 | 89588015 | 3830 | 3830 | 3835 | 3810 | 11370 |
| 587 | 20230927 | 090100 | 46179710 | 3825 | 3825 | 3845 | 3825 | 1242 |
| 588 | 20230927 | 090000 | 41421220 | 3815 | 3800 | 3815 | 3800 | 10502 |