29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 40994 |
| 3 | 20230925 | 183800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 4 | 20230925 | 183700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 5 | 20230925 | 183600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 6 | 20230925 | 183500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 7 | 20230925 | 183400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 8 | 20230925 | 183300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 9 | 20230925 | 183200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 10 | 20230925 | 183100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 11 | 20230925 | 183000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 12 | 20230925 | 182900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 13 | 20230925 | 182800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 14 | 20230925 | 182700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 15 | 20230925 | 182600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 16 | 20230925 | 182500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 17 | 20230925 | 182400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 18 | 20230925 | 182300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 19 | 20230925 | 182200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 20 | 20230925 | 182100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 21 | 20230925 | 182000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 22 | 20230925 | 181900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 23 | 20230925 | 181800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 24 | 20230925 | 181700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 25 | 20230925 | 181600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 26 | 20230925 | 181500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 27 | 20230925 | 181400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 28 | 20230925 | 181300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 29 | 20230925 | 181200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 30 | 20230925 | 181100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 31 | 20230925 | 181000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 32 | 20230925 | 180900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 40994 |
| 33 | 20230925 | 180800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 34 | 20230925 | 180700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 35 | 20230925 | 180600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 36 | 20230925 | 180500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 37 | 20230925 | 180400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 38 | 20230925 | 180300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 39 | 20230925 | 180200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 40 | 20230925 | 180100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 41 | 20230925 | 180000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 42 | 20230925 | 175900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 43 | 20230925 | 175800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 44 | 20230925 | 175700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 45 | 20230925 | 175600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 46 | 20230925 | 175500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 47 | 20230925 | 175400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 48 | 20230925 | 175300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 49 | 20230925 | 175200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 50 | 20230925 | 175100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 51 | 20230925 | 175000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 52 | 20230925 | 174900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 53 | 20230925 | 174800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 54 | 20230925 | 174700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 55 | 20230925 | 174600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 56 | 20230925 | 174500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 57 | 20230925 | 174400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 58 | 20230925 | 174300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 59 | 20230925 | 174200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 60 | 20230925 | 174100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 61 | 20230925 | 174000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 62 | 20230925 | 173900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 40994 |
| 63 | 20230925 | 173800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 64 | 20230925 | 173700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 65 | 20230925 | 173600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 66 | 20230925 | 173500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 67 | 20230925 | 173400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 68 | 20230925 | 173300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 69 | 20230925 | 173200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 70 | 20230925 | 173100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 71 | 20230925 | 173000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 72 | 20230925 | 172900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 73 | 20230925 | 172800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 74 | 20230925 | 172700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 75 | 20230925 | 172600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 76 | 20230925 | 172500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 77 | 20230925 | 172400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 78 | 20230925 | 172300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 79 | 20230925 | 172200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 80 | 20230925 | 172100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 81 | 20230925 | 172000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 82 | 20230925 | 171900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 83 | 20230925 | 171800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 84 | 20230925 | 171700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 85 | 20230925 | 171600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 86 | 20230925 | 171500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 87 | 20230925 | 171400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 88 | 20230925 | 171300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 89 | 20230925 | 171200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 90 | 20230925 | 171100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 91 | 20230925 | 171000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 92 | 20230925 | 170900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 40994 |
| 93 | 20230925 | 170800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 94 | 20230925 | 170700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 95 | 20230925 | 170600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 96 | 20230925 | 170500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 97 | 20230925 | 170400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 98 | 20230925 | 170300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 99 | 20230925 | 170200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 100 | 20230925 | 170100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 101 | 20230925 | 170000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 102 | 20230925 | 165900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 103 | 20230925 | 165800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 104 | 20230925 | 165700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 105 | 20230925 | 165600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 106 | 20230925 | 165500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 107 | 20230925 | 165400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 108 | 20230925 | 165300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 109 | 20230925 | 165200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 110 | 20230925 | 165100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 111 | 20230925 | 165000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 112 | 20230925 | 164900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 113 | 20230925 | 164800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 114 | 20230925 | 164700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 115 | 20230925 | 164600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 116 | 20230925 | 164500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 117 | 20230925 | 164400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 118 | 20230925 | 164300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 119 | 20230925 | 164200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 120 | 20230925 | 164100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 121 | 20230925 | 164000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 122 | 20230925 | 163900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 40994 |
| 123 | 20230925 | 163800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 124 | 20230925 | 163700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 125 | 20230925 | 163600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 126 | 20230925 | 163500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 127 | 20230925 | 163400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 128 | 20230925 | 163300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 129 | 20230925 | 163200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 130 | 20230925 | 163100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 131 | 20230925 | 163000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 132 | 20230925 | 162900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 133 | 20230925 | 162800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 134 | 20230925 | 162700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 135 | 20230925 | 162600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 136 | 20230925 | 162500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 137 | 20230925 | 162400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 138 | 20230925 | 162300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 139 | 20230925 | 162200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 140 | 20230925 | 162100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 141 | 20230925 | 162000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 142 | 20230925 | 161900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 143 | 20230925 | 161800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 144 | 20230925 | 161700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 145 | 20230925 | 161600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 146 | 20230925 | 161500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 147 | 20230925 | 161400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 148 | 20230925 | 161300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 149 | 20230925 | 161200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 150 | 20230925 | 161100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 151 | 20230925 | 161000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 152 | 20230925 | 160900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 40994 |
| 153 | 20230925 | 160800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 154 | 20230925 | 160700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 155 | 20230925 | 160600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 156 | 20230925 | 160500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 157 | 20230925 | 160400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 158 | 20230925 | 160300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 159 | 20230925 | 160200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 160 | 20230925 | 160100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 161 | 20230925 | 160000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 162 | 20230925 | 155900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 163 | 20230925 | 155800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 164 | 20230925 | 155700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 165 | 20230925 | 155600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 166 | 20230925 | 155500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 167 | 20230925 | 155400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 168 | 20230925 | 155300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 169 | 20230925 | 155200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 170 | 20230925 | 155100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 171 | 20230925 | 155000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 172 | 20230925 | 154900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 173 | 20230925 | 154800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 174 | 20230925 | 154700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 175 | 20230925 | 154600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 176 | 20230925 | 154500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 177 | 20230925 | 154400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 178 | 20230925 | 154300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 179 | 20230925 | 154200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 180 | 20230925 | 154100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 181 | 20230925 | 154000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 182 | 20230925 | 153900 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 40994 |
| 183 | 20230925 | 153800 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 184 | 20230925 | 153700 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 185 | 20230925 | 153600 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 186 | 20230925 | 153500 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 187 | 20230925 | 153400 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 188 | 20230925 | 153300 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 189 | 20230925 | 153200 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 190 | 20230925 | 153100 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 0 |
| 191 | 20230925 | 153000 | 2909514730 | 4800 | 4800 | 4800 | 4800 | 40994 |
| 192 | 20230925 | 152900 | 2712743530 | 4850 | 4850 | 4850 | 4850 | 0 |
| 193 | 20230925 | 152800 | 2712743530 | 4850 | 4850 | 4850 | 4850 | 0 |
| 194 | 20230925 | 152700 | 2712743530 | 4850 | 4850 | 4850 | 4850 | 0 |
| 195 | 20230925 | 152600 | 2712743530 | 4850 | 4850 | 4850 | 4850 | 0 |
| 196 | 20230925 | 152500 | 2712743530 | 4850 | 4850 | 4850 | 4850 | 0 |
| 197 | 20230925 | 152400 | 2712743530 | 4850 | 4850 | 4850 | 4850 | 0 |
| 198 | 20230925 | 152300 | 2712743530 | 4850 | 4850 | 4850 | 4850 | 0 |
| 199 | 20230925 | 152200 | 2712743530 | 4850 | 4850 | 4850 | 4850 | 0 |
| 200 | 20230925 | 152100 | 2712743530 | 4850 | 4850 | 4850 | 4850 | 0 |
| 201 | 20230925 | 152000 | 2712743530 | 4850 | 4850 | 4850 | 4850 | 0 |
| 202 | 20230925 | 151900 | 2712743530 | 4850 | 4850 | 4850 | 4840 | 863 |
| 203 | 20230925 | 151800 | 2708562905 | 4845 | 4855 | 4855 | 4840 | 1556 |
| 204 | 20230925 | 151700 | 2701031445 | 4850 | 4855 | 4855 | 4845 | 10058 |
| 205 | 20230925 | 151600 | 2652293425 | 4850 | 4850 | 4855 | 4850 | 1448 |
| 206 | 20230925 | 151500 | 2645267080 | 4850 | 4835 | 4850 | 4835 | 3264 |
| 207 | 20230925 | 151400 | 2629452415 | 4845 | 4850 | 4850 | 4835 | 512 |
| 208 | 20230925 | 151300 | 2626975220 | 4840 | 4850 | 4855 | 4840 | 4468 |
| 209 | 20230925 | 151200 | 2605340040 | 4860 | 4855 | 4860 | 4855 | 181 |
| 210 | 20230925 | 151100 | 2604460710 | 4855 | 4850 | 4860 | 4845 | 823 |
| 211 | 20230925 | 151000 | 2600463605 | 4845 | 4860 | 4860 | 4845 | 4784 |
| 212 | 20230925 | 150900 | 2577273170 | 4865 | 4865 | 4870 | 4865 | 1543 |
| 213 | 20230925 | 150800 | 2569766380 | 4870 | 4870 | 4870 | 4870 | 12 |
| 214 | 20230925 | 150700 | 2569707940 | 4870 | 4870 | 4875 | 4870 | 209 |
| 215 | 20230925 | 150600 | 2568690105 | 4875 | 4855 | 4875 | 4840 | 3948 |
| 216 | 20230925 | 150500 | 2549483725 | 4860 | 4850 | 4860 | 4830 | 1257 |
| 217 | 20230925 | 150400 | 2543389885 | 4850 | 4855 | 4855 | 4835 | 616 |
| 218 | 20230925 | 150300 | 2540401970 | 4850 | 4850 | 4855 | 4835 | 2292 |
| 219 | 20230925 | 150200 | 2529287265 | 4850 | 4850 | 4855 | 4835 | 1428 |
| 220 | 20230925 | 150100 | 2522379560 | 4850 | 4850 | 4850 | 4830 | 7598 |
| 221 | 20230925 | 150000 | 2485634620 | 4850 | 4845 | 4850 | 4845 | 604 |
| 222 | 20230925 | 145900 | 2482708220 | 4850 | 4850 | 4850 | 4845 | 962 |
| 223 | 20230925 | 145800 | 2478044615 | 4845 | 4850 | 4850 | 4845 | 916 |
| 224 | 20230925 | 145700 | 2473606320 | 4855 | 4870 | 4870 | 4845 | 1159 |
| 225 | 20230925 | 145600 | 2467987410 | 4870 | 4860 | 4870 | 4855 | 587 |
| 226 | 20230925 | 145500 | 2465136020 | 4870 | 4875 | 4875 | 4860 | 1300 |
| 227 | 20230925 | 145400 | 2458813880 | 4870 | 4855 | 4875 | 4855 | 2638 |
| 228 | 20230925 | 145300 | 2445991510 | 4855 | 4875 | 4875 | 4855 | 875 |
| 229 | 20230925 | 145200 | 2441740265 | 4875 | 4835 | 4875 | 4835 | 9878 |
| 230 | 20230925 | 145100 | 2393851175 | 4840 | 4840 | 4840 | 4840 | 1339 |
| 231 | 20230925 | 145000 | 2387370415 | 4850 | 4840 | 4855 | 4840 | 2126 |
| 232 | 20230925 | 144900 | 2377073390 | 4850 | 4840 | 4850 | 4840 | 3742 |
| 233 | 20230925 | 144800 | 2358961910 | 4835 | 4835 | 4835 | 4830 | 2414 |
| 234 | 20230925 | 144700 | 2347296935 | 4835 | 4835 | 4835 | 4830 | 859 |
| 235 | 20230925 | 144600 | 2343143875 | 4835 | 4840 | 4840 | 4835 | 2001 |
| 236 | 20230925 | 144500 | 2333469035 | 4840 | 4840 | 4845 | 4835 | 1844 |
| 237 | 20230925 | 144400 | 2324544245 | 4845 | 4845 | 4845 | 4840 | 501 |
| 238 | 20230925 | 144300 | 2322118400 | 4840 | 4850 | 4850 | 4840 | 3455 |
| 239 | 20230925 | 144200 | 2305377350 | 4850 | 4860 | 4860 | 4850 | 1002 |
| 240 | 20230925 | 144100 | 2300513830 | 4860 | 4860 | 4860 | 4855 | 150 |
| 241 | 20230925 | 144000 | 2299784920 | 4860 | 4855 | 4860 | 4855 | 314 |
| 242 | 20230925 | 143900 | 2298258970 | 4870 | 4855 | 4870 | 4850 | 2651 |
| 243 | 20230925 | 143800 | 2285401200 | 4855 | 4880 | 4880 | 4855 | 2170 |
| 244 | 20230925 | 143700 | 2274859985 | 4870 | 4880 | 4885 | 4860 | 914 |
| 245 | 20230925 | 143600 | 2270404525 | 4880 | 4880 | 4880 | 4865 | 512 |
| 246 | 20230925 | 143500 | 2267913465 | 4870 | 4880 | 4880 | 4870 | 145 |
| 247 | 20230925 | 143400 | 2267207115 | 4885 | 4885 | 4885 | 4880 | 170 |
| 248 | 20230925 | 143300 | 2266377405 | 4885 | 4875 | 4885 | 4875 | 184 |
| 249 | 20230925 | 143200 | 2265479655 | 4890 | 4875 | 4890 | 4875 | 662 |
| 250 | 20230925 | 143100 | 2262252240 | 4875 | 4875 | 4875 | 4870 | 2404 |
| 251 | 20230925 | 143000 | 2250543015 | 4890 | 4890 | 4890 | 4890 | 0 |
| 252 | 20230925 | 142900 | 2250543015 | 4890 | 4890 | 4890 | 4890 | 0 |
| 253 | 20230925 | 142800 | 2250543015 | 4890 | 4890 | 4890 | 4890 | 1 |
| 254 | 20230925 | 142700 | 2250538125 | 4890 | 4890 | 4890 | 4890 | 81 |
| 255 | 20230925 | 142600 | 2250142035 | 4890 | 4890 | 4890 | 4890 | 221 |
| 256 | 20230925 | 142500 | 2249061345 | 4890 | 4870 | 4890 | 4865 | 315 |
| 257 | 20230925 | 142400 | 2247525660 | 4895 | 4865 | 4895 | 4865 | 21 |
| 258 | 20230925 | 142300 | 2247422895 | 4895 | 4895 | 4895 | 4895 | 200 |
| 259 | 20230925 | 142200 | 2246443895 | 4890 | 4875 | 4890 | 4860 | 14487 |
| 260 | 20230925 | 142100 | 2175944880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 261 | 20230925 | 142000 | 2175944880 | 4880 | 4880 | 4880 | 4880 | 1 |
| 262 | 20230925 | 141900 | 2175940000 | 4875 | 4875 | 4875 | 4875 | 19 |
| 263 | 20230925 | 141800 | 2175847375 | 4880 | 4880 | 4890 | 4880 | 159 |
| 264 | 20230925 | 141700 | 2175071445 | 4890 | 4880 | 4890 | 4880 | 2 |
| 265 | 20230925 | 141600 | 2175061675 | 4890 | 4890 | 4890 | 4890 | 2 |
| 266 | 20230925 | 141500 | 2175051895 | 4880 | 4880 | 4880 | 4880 | 1301 |
| 267 | 20230925 | 141400 | 2168703015 | 4890 | 4890 | 4890 | 4890 | 2 |
| 268 | 20230925 | 141300 | 2168693235 | 4885 | 4890 | 4890 | 4885 | 1180 |
| 269 | 20230925 | 141200 | 2162927665 | 4890 | 4890 | 4890 | 4890 | 90 |
| 270 | 20230925 | 141100 | 2162487565 | 4890 | 4895 | 4895 | 4890 | 70 |
| 271 | 20230925 | 141000 | 2162145020 | 4895 | 4895 | 4895 | 4895 | 60 |
| 272 | 20230925 | 140900 | 2161851320 | 4900 | 4900 | 4900 | 4900 | 3 |
| 273 | 20230925 | 140800 | 2161836620 | 4900 | 4900 | 4900 | 4900 | 32 |
| 274 | 20230925 | 140700 | 2161679820 | 4900 | 4900 | 4900 | 4900 | 0 |
| 275 | 20230925 | 140600 | 2161679820 | 4900 | 4900 | 4900 | 4900 | 117 |
| 276 | 20230925 | 140500 | 2161106520 | 4905 | 4905 | 4905 | 4905 | 1 |
| 277 | 20230925 | 140400 | 2161101615 | 4905 | 4905 | 4905 | 4905 | 154 |
| 278 | 20230925 | 140300 | 2160346245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 279 | 20230925 | 140200 | 2160346245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 280 | 20230925 | 140100 | 2160346245 | 4905 | 4900 | 4905 | 4900 | 161 |
| 281 | 20230925 | 140000 | 2159557275 | 4890 | 4885 | 4890 | 4885 | 431 |
| 282 | 20230925 | 135900 | 2157451450 | 4890 | 4890 | 4890 | 4890 | 1 |
| 283 | 20230925 | 135800 | 2157446560 | 4890 | 4890 | 4890 | 4890 | 1 |
| 284 | 20230925 | 135700 | 2157441670 | 4885 | 4890 | 4890 | 4885 | 200 |
| 285 | 20230925 | 135600 | 2156464655 | 4900 | 4895 | 4900 | 4895 | 3 |
| 286 | 20230925 | 135500 | 2156449960 | 4895 | 4895 | 4895 | 4895 | 10 |
| 287 | 20230925 | 135400 | 2156401010 | 4900 | 4900 | 4900 | 4900 | 0 |
| 288 | 20230925 | 135300 | 2156401010 | 4900 | 4900 | 4900 | 4900 | 81 |
| 289 | 20230925 | 135200 | 2156004110 | 4910 | 4910 | 4910 | 4910 | 0 |
| 290 | 20230925 | 135100 | 2156004110 | 4910 | 4910 | 4910 | 4910 | 0 |
| 291 | 20230925 | 135000 | 2156004110 | 4910 | 4910 | 4910 | 4910 | 5 |
| 292 | 20230925 | 134900 | 2155979560 | 4910 | 4900 | 4910 | 4885 | 331 |
| 293 | 20230925 | 134800 | 2154360065 | 4900 | 4900 | 4900 | 4900 | 395 |
| 294 | 20230925 | 134700 | 2152424565 | 4900 | 4905 | 4905 | 4900 | 1752 |
| 295 | 20230925 | 134600 | 2143839745 | 4920 | 4920 | 4920 | 4910 | 372 |
| 296 | 20230925 | 134500 | 2142013025 | 4920 | 4915 | 4920 | 4915 | 414 |
| 297 | 20230925 | 134400 | 2139978200 | 4920 | 4915 | 4920 | 4915 | 91 |
| 298 | 20230925 | 134300 | 2139530730 | 4920 | 4915 | 4920 | 4915 | 51 |
| 299 | 20230925 | 134200 | 2139280060 | 4920 | 4915 | 4920 | 4915 | 51 |
| 300 | 20230925 | 134100 | 2139029390 | 4920 | 4920 | 4920 | 4920 | 0 |
| 301 | 20230925 | 134000 | 2139029390 | 4920 | 4920 | 4920 | 4920 | 0 |
| 302 | 20230925 | 133900 | 2139029390 | 4920 | 4920 | 4920 | 4920 | 0 |
| 303 | 20230925 | 133800 | 2139029390 | 4920 | 4920 | 4920 | 4920 | 217 |
| 304 | 20230925 | 133700 | 2137961750 | 4920 | 4920 | 4925 | 4920 | 1003 |
| 305 | 20230925 | 133600 | 2133023540 | 4920 | 4920 | 4920 | 4920 | 500 |
| 306 | 20230925 | 133500 | 2130563540 | 4920 | 4915 | 4920 | 4915 | 1239 |
| 307 | 20230925 | 133400 | 2124473850 | 4915 | 4915 | 4915 | 4915 | 162 |
| 308 | 20230925 | 133300 | 2123677620 | 4915 | 4915 | 4920 | 4915 | 1481 |
| 309 | 20230925 | 133200 | 2116397070 | 4915 | 4915 | 4915 | 4915 | 110 |
| 310 | 20230925 | 133100 | 2115856420 | 4910 | 4895 | 4910 | 4895 | 3715 |
| 311 | 20230925 | 133000 | 2097647110 | 4890 | 4895 | 4895 | 4890 | 112 |
| 312 | 20230925 | 132900 | 2097098875 | 4895 | 4895 | 4895 | 4895 | 0 |
| 313 | 20230925 | 132800 | 2097098875 | 4895 | 4890 | 4895 | 4890 | 136 |
| 314 | 20230925 | 132700 | 2096433830 | 4890 | 4885 | 4890 | 4885 | 201 |
| 315 | 20230925 | 132600 | 2095451940 | 4885 | 4885 | 4885 | 4885 | 40 |
| 316 | 20230925 | 132500 | 2095256540 | 4890 | 4885 | 4890 | 4885 | 1375 |
| 317 | 20230925 | 132400 | 2088538645 | 4885 | 4880 | 4885 | 4880 | 351 |
| 318 | 20230925 | 132300 | 2086824745 | 4880 | 4850 | 4880 | 4845 | 619 |
| 319 | 20230925 | 132200 | 2083822900 | 4845 | 4885 | 4885 | 4845 | 2399 |
| 320 | 20230925 | 132100 | 2072191150 | 4875 | 4880 | 4880 | 4875 | 2 |
| 321 | 20230925 | 132000 | 2072181395 | 4885 | 4885 | 4885 | 4885 | 0 |
| 322 | 20230925 | 131900 | 2072181395 | 4885 | 4885 | 4885 | 4885 | 2 |
| 323 | 20230925 | 131800 | 2072171625 | 4860 | 4885 | 4885 | 4860 | 1008 |
| 324 | 20230925 | 131700 | 2067272280 | 4885 | 4865 | 4885 | 4865 | 41 |
| 325 | 20230925 | 131600 | 2067072795 | 4885 | 4885 | 4885 | 4885 | 10 |
| 326 | 20230925 | 131500 | 2067023945 | 4885 | 4885 | 4885 | 4885 | 14 |
| 327 | 20230925 | 131400 | 2066955555 | 4860 | 4875 | 4875 | 4860 | 67 |
| 328 | 20230925 | 131300 | 2066629920 | 4870 | 4885 | 4885 | 4870 | 46 |
| 329 | 20230925 | 131200 | 2066405720 | 4885 | 4885 | 4885 | 4885 | 419 |
| 330 | 20230925 | 131100 | 2064358905 | 4885 | 4875 | 4885 | 4875 | 162 |
| 331 | 20230925 | 131000 | 2063569145 | 4885 | 4880 | 4885 | 4865 | 1354 |
| 332 | 20230925 | 130900 | 2056966865 | 4860 | 4880 | 4880 | 4860 | 501 |
| 333 | 20230925 | 130800 | 2054522005 | 4880 | 4880 | 4880 | 4880 | 20 |
| 334 | 20230925 | 130700 | 2054424405 | 4880 | 4865 | 4880 | 4865 | 201 |
| 335 | 20230925 | 130600 | 2053446525 | 4885 | 4885 | 4885 | 4860 | 1314 |
| 336 | 20230925 | 130500 | 2047057935 | 4885 | 4885 | 4885 | 4885 | 1 |
| 337 | 20230925 | 130400 | 2047053050 | 4880 | 4860 | 4880 | 4860 | 1554 |
| 338 | 20230925 | 130300 | 2039484510 | 4870 | 4870 | 4870 | 4870 | 976 |
| 339 | 20230925 | 130200 | 2034731390 | 4870 | 4870 | 4870 | 4870 | 100 |
| 340 | 20230925 | 130100 | 2034244390 | 4870 | 4870 | 4870 | 4870 | 0 |
| 341 | 20230925 | 130000 | 2034244390 | 4870 | 4870 | 4870 | 4870 | 0 |
| 342 | 20230925 | 125900 | 2034244390 | 4870 | 4840 | 4870 | 4830 | 4163 |
| 343 | 20230925 | 125800 | 2014109445 | 4845 | 4840 | 4845 | 4840 | 11 |
| 344 | 20230925 | 125700 | 2014056200 | 4840 | 4865 | 4865 | 4840 | 7614 |
| 345 | 20230925 | 125600 | 1977133555 | 4865 | 4865 | 4865 | 4865 | 0 |
| 346 | 20230925 | 125500 | 1977133555 | 4865 | 4870 | 4870 | 4865 | 138 |
| 347 | 20230925 | 125400 | 1976461685 | 4870 | 4870 | 4870 | 4870 | 0 |
| 348 | 20230925 | 125300 | 1976461685 | 4870 | 4870 | 4870 | 4870 | 303 |
| 349 | 20230925 | 125200 | 1974986075 | 4870 | 4870 | 4870 | 4870 | 118 |
| 350 | 20230925 | 125100 | 1974411415 | 4880 | 4880 | 4880 | 4880 | 22 |
| 351 | 20230925 | 125000 | 1974304055 | 4880 | 4880 | 4880 | 4880 | 25 |
| 352 | 20230925 | 124900 | 1974182055 | 4880 | 4860 | 4880 | 4860 | 425 |
| 353 | 20230925 | 124800 | 1972114420 | 4865 | 4865 | 4865 | 4865 | 11 |
| 354 | 20230925 | 124700 | 1972060905 | 4850 | 4865 | 4865 | 4850 | 4000 |
| 355 | 20230925 | 124600 | 1952658415 | 4865 | 4865 | 4865 | 4865 | 1 |
| 356 | 20230925 | 124500 | 1952653550 | 4875 | 4870 | 4875 | 4870 | 2 |
| 357 | 20230925 | 124400 | 1952643805 | 4865 | 4850 | 4865 | 4845 | 477 |
| 358 | 20230925 | 124300 | 1950325195 | 4845 | 4855 | 4855 | 4845 | 6519 |
| 359 | 20230925 | 124200 | 1918704565 | 4855 | 4855 | 4855 | 4855 | 52 |
| 360 | 20230925 | 124100 | 1918452105 | 4860 | 4870 | 4870 | 4860 | 1452 |
| 361 | 20230925 | 124000 | 1911394725 | 4875 | 4875 | 4875 | 4875 | 25 |
| 362 | 20230925 | 123900 | 1911272850 | 4880 | 4880 | 4880 | 4880 | 205 |
| 363 | 20230925 | 123800 | 1910272450 | 4880 | 4885 | 4885 | 4880 | 6 |
| 364 | 20230925 | 123700 | 1910243165 | 4880 | 4890 | 4890 | 4880 | 102 |
| 365 | 20230925 | 123600 | 1909745395 | 4885 | 4880 | 4885 | 4880 | 2098 |
| 366 | 20230925 | 123500 | 1899501790 | 4880 | 4855 | 4880 | 4850 | 2560 |
| 367 | 20230925 | 123400 | 1887031265 | 4855 | 4850 | 4855 | 4850 | 302 |
| 368 | 20230925 | 123300 | 1885566555 | 4850 | 4845 | 4850 | 4845 | 221 |
| 369 | 20230925 | 123200 | 1884494755 | 4845 | 4840 | 4845 | 4840 | 348 |
| 370 | 20230925 | 123100 | 1882808845 | 4840 | 4840 | 4840 | 4840 | 2216 |
| 371 | 20230925 | 123000 | 1872083405 | 4840 | 4840 | 4840 | 4840 | 33 |
| 372 | 20230925 | 122900 | 1871923685 | 4835 | 4840 | 4840 | 4835 | 1725 |
| 373 | 20230925 | 122800 | 1863574855 | 4845 | 4850 | 4850 | 4845 | 1060 |
| 374 | 20230925 | 122700 | 1858438050 | 4850 | 4850 | 4850 | 4850 | 889 |
| 375 | 20230925 | 122600 | 1854126400 | 4850 | 4855 | 4855 | 4845 | 1555 |
| 376 | 20230925 | 122500 | 1846585050 | 4850 | 4860 | 4860 | 4850 | 6388 |
| 377 | 20230925 | 122400 | 1815592075 | 4860 | 4865 | 4865 | 4860 | 7434 |
| 378 | 20230925 | 122300 | 1779455365 | 4870 | 4870 | 4870 | 4870 | 1311 |
| 379 | 20230925 | 122200 | 1773070795 | 4870 | 4875 | 4875 | 4870 | 2736 |
| 380 | 20230925 | 122100 | 1759744470 | 4875 | 4880 | 4880 | 4875 | 1853 |
| 381 | 20230925 | 122000 | 1750711070 | 4885 | 4885 | 4885 | 4885 | 20 |
| 382 | 20230925 | 121900 | 1750613370 | 4885 | 4885 | 4885 | 4885 | 0 |
| 383 | 20230925 | 121800 | 1750613370 | 4885 | 4885 | 4885 | 4870 | 10715 |
| 384 | 20230925 | 121700 | 1698367595 | 4885 | 4885 | 4890 | 4885 | 1899 |
| 385 | 20230925 | 121600 | 1689090955 | 4890 | 4890 | 4890 | 4885 | 2769 |
| 386 | 20230925 | 121500 | 1675562545 | 4890 | 4890 | 4890 | 4890 | 9065 |
| 387 | 20230925 | 121400 | 1631234695 | 4895 | 4895 | 4895 | 4895 | 130 |
| 388 | 20230925 | 121300 | 1630598345 | 4895 | 4895 | 4895 | 4895 | 110 |
| 389 | 20230925 | 121200 | 1630059895 | 4895 | 4895 | 4895 | 4890 | 19 |
| 390 | 20230925 | 121100 | 1629966910 | 4895 | 4895 | 4895 | 4895 | 48 |
| 391 | 20230925 | 121000 | 1629731950 | 4895 | 4900 | 4910 | 4895 | 2019 |
| 392 | 20230925 | 120900 | 1619848595 | 4900 | 4900 | 4900 | 4900 | 0 |
| 393 | 20230925 | 120800 | 1619848595 | 4900 | 4900 | 4900 | 4900 | 1223 |
| 394 | 20230925 | 120700 | 1613855895 | 4900 | 4905 | 4905 | 4900 | 73 |
| 395 | 20230925 | 120600 | 1613498080 | 4905 | 4900 | 4905 | 4900 | 345 |
| 396 | 20230925 | 120500 | 1611807220 | 4900 | 4910 | 4910 | 4900 | 1526 |
| 397 | 20230925 | 120400 | 1604329810 | 4905 | 4910 | 4910 | 4905 | 110 |
| 398 | 20230925 | 120300 | 1603790240 | 4910 | 4910 | 4910 | 4910 | 9 |
| 399 | 20230925 | 120200 | 1603746050 | 4910 | 4910 | 4910 | 4910 | 47 |
| 400 | 20230925 | 120100 | 1603515280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 401 | 20230925 | 120000 | 1603515280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 402 | 20230925 | 115900 | 1603515280 | 4910 | 4900 | 4910 | 4900 | 157 |
| 403 | 20230925 | 115800 | 1602745970 | 4910 | 4910 | 4910 | 4900 | 1001 |
| 404 | 20230925 | 115700 | 1597838620 | 4915 | 4915 | 4915 | 4915 | 10 |
| 405 | 20230925 | 115600 | 1597789470 | 4915 | 4915 | 4915 | 4915 | 410 |
| 406 | 20230925 | 115500 | 1595774320 | 4915 | 4915 | 4915 | 4915 | 1 |
| 407 | 20230925 | 115400 | 1595769405 | 4915 | 4905 | 4915 | 4905 | 365 |
| 408 | 20230925 | 115300 | 1593979070 | 4905 | 4905 | 4905 | 4905 | 591 |
| 409 | 20230925 | 115200 | 1591080215 | 4905 | 4900 | 4905 | 4900 | 10468 |
| 410 | 20230925 | 115100 | 1539783725 | 4900 | 4900 | 4900 | 4900 | 0 |
| 411 | 20230925 | 115000 | 1539783725 | 4900 | 4900 | 4900 | 4900 | 200 |
| 412 | 20230925 | 114900 | 1538803725 | 4900 | 4900 | 4900 | 4900 | 50 |
| 413 | 20230925 | 114800 | 1538558725 | 4900 | 4900 | 4900 | 4900 | 683 |
| 414 | 20230925 | 114700 | 1535212025 | 4905 | 4905 | 4905 | 4900 | 2561 |
| 415 | 20230925 | 114600 | 1522661820 | 4905 | 4905 | 4905 | 4905 | 100 |
| 416 | 20230925 | 114500 | 1522171320 | 4905 | 4910 | 4910 | 4905 | 221 |
| 417 | 20230925 | 114400 | 1521087270 | 4915 | 4915 | 4915 | 4915 | 1 |
| 418 | 20230925 | 114300 | 1521082355 | 4910 | 4910 | 4910 | 4910 | 0 |
| 419 | 20230925 | 114200 | 1521082355 | 4910 | 4910 | 4910 | 4910 | 185 |
| 420 | 20230925 | 114100 | 1520174005 | 4910 | 4910 | 4910 | 4910 | 0 |
| 421 | 20230925 | 114000 | 1520174005 | 4910 | 4910 | 4910 | 4910 | 0 |
| 422 | 20230925 | 113900 | 1520174005 | 4910 | 4910 | 4910 | 4910 | 148 |
| 423 | 20230925 | 113800 | 1519447325 | 4910 | 4910 | 4910 | 4905 | 16 |
| 424 | 20230925 | 113700 | 1519368770 | 4910 | 4890 | 4910 | 4890 | 1665 |
| 425 | 20230925 | 113600 | 1511218800 | 4890 | 4895 | 4895 | 4890 | 294 |
| 426 | 20230925 | 113500 | 1509779975 | 4890 | 4910 | 4910 | 4890 | 4135 |
| 427 | 20230925 | 113400 | 1489549055 | 4890 | 4910 | 4910 | 4890 | 4080 |
| 428 | 20230925 | 113300 | 1469584795 | 4910 | 4910 | 4910 | 4910 | 4 |
| 429 | 20230925 | 113200 | 1469565155 | 4910 | 4910 | 4910 | 4910 | 50 |
| 430 | 20230925 | 113100 | 1469319655 | 4915 | 4915 | 4915 | 4915 | 0 |
| 431 | 20230925 | 113000 | 1469319655 | 4915 | 4915 | 4915 | 4915 | 0 |
| 432 | 20230925 | 112900 | 1469319655 | 4915 | 4915 | 4915 | 4890 | 10102 |
| 433 | 20230925 | 112800 | 1419877000 | 4905 | 4900 | 4905 | 4900 | 319 |
| 434 | 20230925 | 112700 | 1418312535 | 4900 | 4900 | 4900 | 4900 | 125 |
| 435 | 20230925 | 112600 | 1417700035 | 4900 | 4900 | 4900 | 4900 | 200 |
| 436 | 20230925 | 112500 | 1416720035 | 4920 | 4920 | 4920 | 4920 | 0 |
| 437 | 20230925 | 112400 | 1416720035 | 4920 | 4920 | 4920 | 4920 | 0 |
| 438 | 20230925 | 112300 | 1416720035 | 4920 | 4920 | 4920 | 4920 | 0 |
| 439 | 20230925 | 112200 | 1416720035 | 4920 | 4920 | 4920 | 4920 | 2000 |
| 440 | 20230925 | 112100 | 1406880035 | 4920 | 4920 | 4920 | 4920 | 1017 |
| 441 | 20230925 | 112000 | 1401876395 | 4900 | 4920 | 4920 | 4900 | 22 |
| 442 | 20230925 | 111900 | 1401768575 | 4920 | 4900 | 4920 | 4900 | 15 |
| 443 | 20230925 | 111800 | 1401695055 | 4920 | 4910 | 4920 | 4900 | 1810 |
| 444 | 20230925 | 111700 | 1392797090 | 4905 | 4900 | 4905 | 4900 | 415 |
| 445 | 20230925 | 111600 | 1390763540 | 4900 | 4895 | 4900 | 4895 | 1087 |
| 446 | 20230925 | 111500 | 1385438250 | 4900 | 4895 | 4900 | 4895 | 1031 |
| 447 | 20230925 | 111400 | 1380391500 | 4895 | 4900 | 4905 | 4895 | 2302 |
| 448 | 20230925 | 111300 | 1369118600 | 4905 | 4915 | 4915 | 4900 | 1631 |
| 449 | 20230925 | 111200 | 1361116195 | 4915 | 4915 | 4915 | 4910 | 101 |
| 450 | 20230925 | 111100 | 1360620260 | 4915 | 4915 | 4915 | 4915 | 0 |
| 451 | 20230925 | 111000 | 1360620260 | 4915 | 4930 | 4930 | 4915 | 281 |
| 452 | 20230925 | 110900 | 1359239130 | 4920 | 4920 | 4920 | 4920 | 317 |
| 453 | 20230925 | 110800 | 1357679490 | 4930 | 4930 | 4930 | 4930 | 0 |
| 454 | 20230925 | 110700 | 1357679490 | 4930 | 4930 | 4930 | 4930 | 1 |
| 455 | 20230925 | 110600 | 1357674560 | 4915 | 4920 | 4920 | 4915 | 2000 |
| 456 | 20230925 | 110500 | 1347843045 | 4930 | 4915 | 4930 | 4915 | 32 |
| 457 | 20230925 | 110400 | 1347685740 | 4915 | 4915 | 4915 | 4915 | 17 |
| 458 | 20230925 | 110300 | 1347602185 | 4920 | 4920 | 4920 | 4920 | 99 |
| 459 | 20230925 | 110200 | 1347115105 | 4920 | 4920 | 4920 | 4920 | 550 |
| 460 | 20230925 | 110100 | 1344409105 | 4920 | 4920 | 4920 | 4920 | 109 |
| 461 | 20230925 | 110000 | 1343872825 | 4920 | 4925 | 4925 | 4920 | 10 |
| 462 | 20230925 | 105900 | 1343823605 | 4925 | 4925 | 4925 | 4925 | 401 |
| 463 | 20230925 | 105800 | 1341848680 | 4925 | 4920 | 4925 | 4920 | 4 |
| 464 | 20230925 | 105700 | 1341828995 | 4900 | 4915 | 4915 | 4895 | 21401 |
| 465 | 20230925 | 105600 | 1236902245 | 4915 | 4915 | 4915 | 4915 | 120 |
| 466 | 20230925 | 105500 | 1236312445 | 4915 | 4915 | 4915 | 4915 | 10 |
| 467 | 20230925 | 105400 | 1236263295 | 4930 | 4915 | 4930 | 4915 | 3 |
| 468 | 20230925 | 105300 | 1236248535 | 4910 | 4925 | 4925 | 4910 | 185 |
| 469 | 20230925 | 105200 | 1235338685 | 4925 | 4925 | 4925 | 4925 | 25 |
| 470 | 20230925 | 105100 | 1235215560 | 4925 | 4920 | 4925 | 4920 | 3 |
| 471 | 20230925 | 105000 | 1235200790 | 4910 | 4910 | 4910 | 4910 | 512 |
| 472 | 20230925 | 104900 | 1232686870 | 4910 | 4910 | 4910 | 4910 | 0 |
| 473 | 20230925 | 104800 | 1232686870 | 4910 | 4920 | 4940 | 4910 | 5142 |
| 474 | 20230925 | 104700 | 1207406220 | 4940 | 4925 | 4940 | 4925 | 11 |
| 475 | 20230925 | 104600 | 1207352030 | 4940 | 4915 | 4940 | 4915 | 92 |
| 476 | 20230925 | 104500 | 1206899825 | 4915 | 4915 | 4915 | 4915 | 100 |
| 477 | 20230925 | 104400 | 1206408325 | 4945 | 4945 | 4945 | 4945 | 1 |
| 478 | 20230925 | 104300 | 1206403380 | 4945 | 4925 | 4945 | 4915 | 1062 |
| 479 | 20230925 | 104200 | 1201172880 | 4925 | 4925 | 4925 | 4925 | 1 |
| 480 | 20230925 | 104100 | 1201167955 | 4915 | 4920 | 4920 | 4915 | 203 |
| 481 | 20230925 | 104000 | 1200170205 | 4925 | 4925 | 4925 | 4925 | 912 |
| 482 | 20230925 | 103900 | 1195678605 | 4925 | 4925 | 4925 | 4925 | 52 |
| 483 | 20230925 | 103800 | 1195422505 | 4925 | 4925 | 4925 | 4910 | 702 |
| 484 | 20230925 | 103700 | 1191972830 | 4910 | 4925 | 4925 | 4905 | 1018 |
| 485 | 20230925 | 103600 | 1186974260 | 4905 | 4910 | 4910 | 4905 | 390 |
| 486 | 20230925 | 103500 | 1185060405 | 4910 | 4910 | 4910 | 4910 | 0 |
| 487 | 20230925 | 103400 | 1185060405 | 4910 | 4920 | 4925 | 4905 | 2231 |
| 488 | 20230925 | 103300 | 1174115590 | 4925 | 4910 | 4925 | 4910 | 388 |
| 489 | 20230925 | 103200 | 1172210495 | 4925 | 4925 | 4925 | 4910 | 6 |
| 490 | 20230925 | 103100 | 1172180960 | 4905 | 4925 | 4925 | 4905 | 501 |
| 491 | 20230925 | 103000 | 1169722010 | 4905 | 4925 | 4925 | 4905 | 3001 |
| 492 | 20230925 | 102900 | 1154980415 | 4920 | 4915 | 4920 | 4915 | 1141 |
| 493 | 20230925 | 102800 | 1149367080 | 4920 | 4925 | 4925 | 4920 | 361 |
| 494 | 20230925 | 102700 | 1147590100 | 4925 | 4925 | 4925 | 4925 | 1 |
| 495 | 20230925 | 102600 | 1147585175 | 4905 | 4925 | 4925 | 4905 | 4978 |
| 496 | 20230925 | 102500 | 1123127885 | 4925 | 4925 | 4925 | 4925 | 611 |
| 497 | 20230925 | 102400 | 1120118710 | 4925 | 4930 | 4930 | 4925 | 201 |
| 498 | 20230925 | 102300 | 1119128780 | 4930 | 4930 | 4930 | 4925 | 138 |
| 499 | 20230925 | 102200 | 1118448590 | 4930 | 4950 | 4950 | 4930 | 5 |
| 500 | 20230925 | 102100 | 1118423860 | 4930 | 4935 | 4935 | 4930 | 711 |
| 501 | 20230925 | 102000 | 1114915180 | 4950 | 4945 | 4950 | 4945 | 123 |
| 502 | 20230925 | 101900 | 1114306410 | 4950 | 4950 | 4950 | 4950 | 1 |
| 503 | 20230925 | 101800 | 1114301460 | 4945 | 4925 | 4945 | 4925 | 1558 |
| 504 | 20230925 | 101700 | 1106626305 | 4925 | 4950 | 4950 | 4925 | 5182 |
| 505 | 20230925 | 101600 | 1081055145 | 4950 | 4955 | 4955 | 4950 | 1366 |
| 506 | 20230925 | 101500 | 1074292990 | 4955 | 4960 | 4960 | 4955 | 270 |
| 507 | 20230925 | 101400 | 1072954890 | 4960 | 4965 | 4965 | 4960 | 273 |
| 508 | 20230925 | 101300 | 1071600805 | 4960 | 4975 | 4975 | 4960 | 3793 |
| 509 | 20230925 | 101200 | 1052768120 | 4995 | 4995 | 4995 | 4995 | 1 |
| 510 | 20230925 | 101100 | 1052763125 | 4995 | 4995 | 4995 | 4975 | 42 |
| 511 | 20230925 | 101000 | 1052554135 | 4975 | 4995 | 4995 | 4975 | 9 |
| 512 | 20230925 | 100900 | 1052509340 | 4975 | 4990 | 4990 | 4970 | 638 |
| 513 | 20230925 | 100800 | 1049334070 | 5000 | 5010 | 5010 | 5000 | 35 |
| 514 | 20230925 | 100700 | 1049158970 | 5010 | 5010 | 5010 | 5010 | 36 |
| 515 | 20230925 | 100600 | 1048978610 | 5010 | 5020 | 5030 | 5010 | 3939 |
| 516 | 20230925 | 100500 | 1029187710 | 5020 | 5000 | 5020 | 5000 | 494 |
| 517 | 20230925 | 100400 | 1026714820 | 5000 | 5000 | 5010 | 5000 | 3305 |
| 518 | 20230925 | 100300 | 1010188800 | 5000 | 4995 | 5000 | 4990 | 1902 |
| 519 | 20230925 | 100200 | 1000683625 | 4995 | 4980 | 4995 | 4965 | 2807 |
| 520 | 20230925 | 100100 | 986701920 | 4975 | 4980 | 4980 | 4975 | 1991 |
| 521 | 20230925 | 100000 | 976795740 | 4990 | 4990 | 4995 | 4975 | 1669 |
| 522 | 20230925 | 095900 | 968468625 | 4990 | 4990 | 4990 | 4990 | 120 |
| 523 | 20230925 | 095800 | 967869825 | 4985 | 4970 | 4985 | 4970 | 668 |
| 524 | 20230925 | 095700 | 964539890 | 4985 | 4975 | 4985 | 4965 | 1072 |
| 525 | 20230925 | 095600 | 959207255 | 4975 | 4960 | 4975 | 4960 | 9049 |
| 526 | 20230925 | 095500 | 914280905 | 4960 | 4955 | 4960 | 4955 | 145 |
| 527 | 20230925 | 095400 | 913561925 | 4955 | 4950 | 4955 | 4950 | 1329 |
| 528 | 20230925 | 095300 | 906981835 | 4945 | 4935 | 4945 | 4930 | 1295 |
| 529 | 20230925 | 095200 | 900580575 | 4935 | 4935 | 4935 | 4935 | 140 |
| 530 | 20230925 | 095100 | 899889675 | 4935 | 4940 | 4940 | 4935 | 21 |
| 531 | 20230925 | 095000 | 899785940 | 4940 | 4940 | 4940 | 4940 | 209 |
| 532 | 20230925 | 094900 | 898753480 | 4940 | 4940 | 4940 | 4940 | 291 |
| 533 | 20230925 | 094800 | 897315940 | 4915 | 4930 | 4935 | 4905 | 8335 |
| 534 | 20230925 | 094700 | 856286085 | 4910 | 4920 | 4920 | 4910 | 195 |
| 535 | 20230925 | 094600 | 855328575 | 4920 | 4925 | 4930 | 4920 | 5 |
| 536 | 20230925 | 094500 | 855303960 | 4905 | 4905 | 4910 | 4900 | 4861 |
| 537 | 20230925 | 094400 | 831481825 | 4900 | 4900 | 4905 | 4900 | 1909 |
| 538 | 20230925 | 094300 | 822127450 | 4900 | 4935 | 4935 | 4900 | 4224 |
| 539 | 20230925 | 094200 | 801419405 | 4905 | 4935 | 4935 | 4900 | 62 |
| 540 | 20230925 | 094100 | 801115400 | 4900 | 4940 | 4940 | 4900 | 14021 |
| 541 | 20230925 | 094000 | 732334755 | 4940 | 4945 | 4945 | 4930 | 885 |
| 542 | 20230925 | 093900 | 727964455 | 4945 | 4940 | 4950 | 4940 | 2069 |
| 543 | 20230925 | 093800 | 717736035 | 4940 | 4940 | 4940 | 4935 | 1780 |
| 544 | 20230925 | 093700 | 708947835 | 4950 | 4935 | 4950 | 4935 | 2363 |
| 545 | 20230925 | 093600 | 697280575 | 4935 | 4925 | 4935 | 4925 | 533 |
| 546 | 20230925 | 093500 | 694653865 | 4920 | 4905 | 4920 | 4900 | 6254 |
| 547 | 20230925 | 093400 | 663984235 | 4905 | 4910 | 4920 | 4905 | 2427 |
| 548 | 20230925 | 093300 | 652075265 | 4920 | 4920 | 4920 | 4905 | 4460 |
| 549 | 20230925 | 093200 | 630171820 | 4920 | 4920 | 4920 | 4920 | 131 |
| 550 | 20230925 | 093100 | 629527300 | 4915 | 4925 | 4930 | 4915 | 7375 |
| 551 | 20230925 | 093000 | 593249275 | 4925 | 4940 | 4940 | 4925 | 4504 |
| 552 | 20230925 | 092900 | 571033240 | 4940 | 4945 | 4950 | 4940 | 1821 |
| 553 | 20230925 | 092800 | 562035360 | 4945 | 4945 | 4945 | 4945 | 691 |
| 554 | 20230925 | 092700 | 558618365 | 4945 | 4940 | 4945 | 4940 | 574 |
| 555 | 20230925 | 092600 | 555781030 | 4945 | 4945 | 4945 | 4945 | 182 |
| 556 | 20230925 | 092500 | 554881040 | 4940 | 4950 | 4950 | 4940 | 356 |
| 557 | 20230925 | 092400 | 553120795 | 4950 | 4950 | 4950 | 4950 | 267 |
| 558 | 20230925 | 092300 | 551799145 | 4950 | 4955 | 4955 | 4950 | 1355 |
| 559 | 20230925 | 092200 | 545091395 | 4955 | 4955 | 4955 | 4950 | 1179 |
| 560 | 20230925 | 092100 | 539251995 | 4955 | 4935 | 4955 | 4935 | 3607 |
| 561 | 20230925 | 092000 | 521420780 | 4925 | 4925 | 4925 | 4920 | 227 |
| 562 | 20230925 | 091900 | 520302810 | 4920 | 4925 | 4925 | 4920 | 4291 |
| 563 | 20230925 | 091800 | 499173745 | 4925 | 4940 | 4940 | 4920 | 2843 |
| 564 | 20230925 | 091700 | 485162970 | 4920 | 4950 | 4950 | 4920 | 1016 |
| 565 | 20230925 | 091600 | 480146205 | 4950 | 4935 | 4950 | 4915 | 14027 |
| 566 | 20230925 | 091500 | 411051500 | 4940 | 4975 | 4975 | 4940 | 14706 |
| 567 | 20230925 | 091400 | 338206195 | 4975 | 4985 | 5000 | 4975 | 1502 |
| 568 | 20230925 | 091300 | 330723950 | 5000 | 4980 | 5000 | 4980 | 413 |
| 569 | 20230925 | 091200 | 328663390 | 4975 | 4965 | 4975 | 4955 | 5990 |
| 570 | 20230925 | 091100 | 298899870 | 4955 | 5000 | 5000 | 4955 | 14610 |
| 571 | 20230925 | 091000 | 226146465 | 5000 | 5000 | 5000 | 5000 | 646 |
| 572 | 20230925 | 090900 | 222916465 | 5000 | 4985 | 5040 | 4980 | 2842 |
| 573 | 20230925 | 090800 | 208729040 | 4985 | 4995 | 5000 | 4980 | 9364 |
| 574 | 20230925 | 090700 | 161985625 | 5000 | 5040 | 5050 | 5000 | 10903 |
| 575 | 20230925 | 090600 | 107274935 | 5040 | 5040 | 5040 | 5040 | 1025 |
| 576 | 20230925 | 090500 | 102108935 | 5050 | 5010 | 5050 | 5010 | 5649 |
| 577 | 20230925 | 090400 | 73733125 | 5010 | 5020 | 5020 | 4995 | 3421 |
| 578 | 20230925 | 090300 | 56641970 | 5020 | 5010 | 5030 | 4990 | 2589 |
| 579 | 20230925 | 090200 | 43705130 | 5000 | 5020 | 5020 | 5000 | 2864 |
| 580 | 20230925 | 090100 | 29382580 | 5040 | 5020 | 5050 | 5000 | 2260 |
| 581 | 20230925 | 090000 | 18064700 | 5010 | 5060 | 5060 | 5010 | 3380 |