30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 185100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 86461 |
| 3 | 20230925 | 185000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20230925 | 184900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20230925 | 184800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20230925 | 184700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20230925 | 184600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20230925 | 184500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20230925 | 184400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20230925 | 184300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20230925 | 184200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20230925 | 184100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20230925 | 184000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20230925 | 183900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20230925 | 183800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20230925 | 183700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20230925 | 183600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20230925 | 183500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20230925 | 183400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20230925 | 183300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20230925 | 183200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20230925 | 183100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20230925 | 183000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20230925 | 182900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20230925 | 182800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20230925 | 182700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20230925 | 182600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20230925 | 182500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20230925 | 182400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20230925 | 182300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20230925 | 182200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20230925 | 182100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 86461 |
| 33 | 20230925 | 182000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20230925 | 181900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20230925 | 181800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20230925 | 181700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20230925 | 181600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20230925 | 181500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20230925 | 181400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20230925 | 181300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20230925 | 181200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20230925 | 181100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20230925 | 181000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20230925 | 180900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20230925 | 180800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20230925 | 180700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20230925 | 180600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20230925 | 180500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20230925 | 180400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20230925 | 180300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20230925 | 180200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20230925 | 180100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20230925 | 180000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20230925 | 175900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20230925 | 175800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20230925 | 175700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20230925 | 175600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20230925 | 175500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20230925 | 175400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20230925 | 175300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20230925 | 175200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20230925 | 175100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 86461 |
| 63 | 20230925 | 175000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20230925 | 174900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20230925 | 174800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20230925 | 174700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20230925 | 174600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20230925 | 174500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20230925 | 174400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20230925 | 174300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20230925 | 174200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20230925 | 174100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20230925 | 174000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20230925 | 173900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20230925 | 173800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20230925 | 173700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20230925 | 173600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20230925 | 173500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20230925 | 173400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20230925 | 173300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20230925 | 173200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20230925 | 173100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20230925 | 173000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20230925 | 172900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20230925 | 172800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20230925 | 172700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20230925 | 172600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20230925 | 172500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20230925 | 172400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20230925 | 172300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20230925 | 172200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20230925 | 172100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 86461 |
| 93 | 20230925 | 172000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20230925 | 171900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20230925 | 171800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20230925 | 171700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20230925 | 171600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20230925 | 171500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20230925 | 171400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20230925 | 171300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20230925 | 171200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20230925 | 171100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20230925 | 171000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20230925 | 170900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20230925 | 170800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20230925 | 170700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20230925 | 170600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20230925 | 170500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20230925 | 170400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20230925 | 170300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20230925 | 170200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20230925 | 170100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20230925 | 170000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20230925 | 165900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20230925 | 165800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20230925 | 165700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20230925 | 165600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20230925 | 165500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20230925 | 165400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20230925 | 165300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20230925 | 165200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20230925 | 165100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 86461 |
| 123 | 20230925 | 165000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20230925 | 164900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20230925 | 164800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20230925 | 164700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20230925 | 164600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20230925 | 164500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20230925 | 164400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20230925 | 164300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20230925 | 164200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20230925 | 164100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20230925 | 164000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20230925 | 163900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20230925 | 163800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20230925 | 163700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20230925 | 163600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20230925 | 163500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20230925 | 163400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20230925 | 163300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20230925 | 163200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20230925 | 163100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20230925 | 163000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20230925 | 162900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20230925 | 162800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20230925 | 162700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20230925 | 162600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20230925 | 162500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20230925 | 162400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20230925 | 162300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20230925 | 162200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20230925 | 162100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 86461 |
| 153 | 20230925 | 162000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20230925 | 161900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20230925 | 161800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20230925 | 161700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20230925 | 161600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20230925 | 161500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20230925 | 161400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20230925 | 161300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20230925 | 161200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20230925 | 161100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20230925 | 161000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20230925 | 160900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20230925 | 160800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20230925 | 160700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20230925 | 160600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20230925 | 160500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20230925 | 160400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20230925 | 160300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20230925 | 160200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20230925 | 160100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20230925 | 160000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20230925 | 155900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20230925 | 155800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20230925 | 155700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20230925 | 155600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20230925 | 155500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20230925 | 155400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20230925 | 155300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20230925 | 155200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20230925 | 155100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 86461 |
| 183 | 20230925 | 155000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20230925 | 154900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20230925 | 154800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20230925 | 154700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20230925 | 154600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20230925 | 154500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20230925 | 154400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20230925 | 154300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20230925 | 154200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20230925 | 154100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20230925 | 154000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20230925 | 153900 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20230925 | 153800 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20230925 | 153700 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20230925 | 153600 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20230925 | 153500 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20230925 | 153400 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20230925 | 153300 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20230925 | 153200 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20230925 | 153100 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20230925 | 153000 | 5089055190 | 2400 | 2400 | 2400 | 2400 | 86461 |
| 204 | 20230925 | 152900 | 4881548790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 205 | 20230925 | 152800 | 4881548790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 206 | 20230925 | 152700 | 4881548790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 207 | 20230925 | 152600 | 4881548790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 208 | 20230925 | 152500 | 4881548790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 209 | 20230925 | 152400 | 4881548790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 210 | 20230925 | 152300 | 4881548790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 211 | 20230925 | 152200 | 4881548790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 212 | 20230925 | 152100 | 4881548790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 213 | 20230925 | 152000 | 4881548790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 214 | 20230925 | 151900 | 4881548790 | 2415 | 2415 | 2415 | 2405 | 13740 |
| 215 | 20230925 | 151800 | 4848475270 | 2405 | 2410 | 2415 | 2405 | 11827 |
| 216 | 20230925 | 151700 | 4819999365 | 2405 | 2410 | 2420 | 2405 | 12154 |
| 217 | 20230925 | 151600 | 4790687990 | 2410 | 2410 | 2415 | 2405 | 5024 |
| 218 | 20230925 | 151500 | 4778581025 | 2405 | 2410 | 2415 | 2405 | 8055 |
| 219 | 20230925 | 151400 | 4759172275 | 2410 | 2415 | 2415 | 2405 | 12978 |
| 220 | 20230925 | 151300 | 4727933845 | 2410 | 2415 | 2415 | 2410 | 10483 |
| 221 | 20230925 | 151200 | 4702667220 | 2415 | 2415 | 2420 | 2410 | 7071 |
| 222 | 20230925 | 151100 | 4685595585 | 2415 | 2415 | 2425 | 2415 | 7183 |
| 223 | 20230925 | 151000 | 4668248320 | 2415 | 2415 | 2420 | 2415 | 9076 |
| 224 | 20230925 | 150900 | 4646309110 | 2415 | 2420 | 2425 | 2415 | 4622 |
| 225 | 20230925 | 150800 | 4635127770 | 2425 | 2425 | 2430 | 2420 | 5092 |
| 226 | 20230925 | 150700 | 4622794345 | 2425 | 2435 | 2435 | 2425 | 6398 |
| 227 | 20230925 | 150600 | 4607262365 | 2435 | 2430 | 2435 | 2430 | 6115 |
| 228 | 20230925 | 150500 | 4592381265 | 2430 | 2430 | 2435 | 2430 | 1251 |
| 229 | 20230925 | 150400 | 4589341165 | 2425 | 2425 | 2435 | 2420 | 1914 |
| 230 | 20230925 | 150300 | 4584702705 | 2420 | 2425 | 2425 | 2420 | 16452 |
| 231 | 20230925 | 150200 | 4544862415 | 2420 | 2435 | 2435 | 2420 | 19128 |
| 232 | 20230925 | 150100 | 4498465395 | 2435 | 2430 | 2435 | 2430 | 7112 |
| 233 | 20230925 | 150000 | 4481182450 | 2435 | 2435 | 2440 | 2430 | 3137 |
| 234 | 20230925 | 145900 | 4473543370 | 2435 | 2435 | 2435 | 2430 | 2028 |
| 235 | 20230925 | 145800 | 4468610320 | 2435 | 2430 | 2435 | 2425 | 6534 |
| 236 | 20230925 | 145700 | 4452731310 | 2435 | 2430 | 2435 | 2425 | 5304 |
| 237 | 20230925 | 145600 | 4439857190 | 2435 | 2430 | 2435 | 2430 | 2757 |
| 238 | 20230925 | 145500 | 4433157670 | 2430 | 2430 | 2435 | 2430 | 4806 |
| 239 | 20230925 | 145400 | 4421479060 | 2435 | 2430 | 2435 | 2430 | 2157 |
| 240 | 20230925 | 145300 | 4416236990 | 2435 | 2435 | 2440 | 2430 | 3454 |
| 241 | 20230925 | 145200 | 4407826835 | 2440 | 2435 | 2440 | 2435 | 451 |
| 242 | 20230925 | 145100 | 4406727265 | 2440 | 2440 | 2440 | 2440 | 1573 |
| 243 | 20230925 | 145000 | 4402889145 | 2445 | 2440 | 2445 | 2440 | 2888 |
| 244 | 20230925 | 144900 | 4395842390 | 2440 | 2445 | 2450 | 2440 | 2132 |
| 245 | 20230925 | 144800 | 4390631050 | 2445 | 2450 | 2450 | 2445 | 6512 |
| 246 | 20230925 | 144700 | 4374706680 | 2455 | 2455 | 2455 | 2450 | 2384 |
| 247 | 20230925 | 144600 | 4368860795 | 2455 | 2450 | 2455 | 2450 | 7067 |
| 248 | 20230925 | 144500 | 4351546580 | 2450 | 2450 | 2450 | 2450 | 595 |
| 249 | 20230925 | 144400 | 4350088830 | 2450 | 2445 | 2450 | 2440 | 5148 |
| 250 | 20230925 | 144300 | 4337503250 | 2440 | 2440 | 2440 | 2440 | 1126 |
| 251 | 20230925 | 144200 | 4334755810 | 2440 | 2440 | 2445 | 2440 | 955 |
| 252 | 20230925 | 144100 | 4332423260 | 2440 | 2440 | 2440 | 2440 | 3010 |
| 253 | 20230925 | 144000 | 4325078860 | 2440 | 2440 | 2440 | 2440 | 4044 |
| 254 | 20230925 | 143900 | 4315211500 | 2430 | 2430 | 2435 | 2430 | 3151 |
| 255 | 20230925 | 143800 | 4307544420 | 2430 | 2430 | 2435 | 2430 | 1142 |
| 256 | 20230925 | 143700 | 4304769355 | 2430 | 2430 | 2430 | 2430 | 1113 |
| 257 | 20230925 | 143600 | 4302064765 | 2430 | 2430 | 2430 | 2430 | 524 |
| 258 | 20230925 | 143500 | 4300791445 | 2430 | 2430 | 2430 | 2430 | 691 |
| 259 | 20230925 | 143400 | 4299112315 | 2435 | 2430 | 2435 | 2425 | 1064 |
| 260 | 20230925 | 143300 | 4296526095 | 2425 | 2430 | 2430 | 2425 | 3603 |
| 261 | 20230925 | 143200 | 4287785325 | 2430 | 2425 | 2430 | 2425 | 8659 |
| 262 | 20230925 | 143100 | 4266765715 | 2430 | 2435 | 2435 | 2430 | 1554 |
| 263 | 20230925 | 143000 | 4262989355 | 2435 | 2435 | 2435 | 2430 | 502 |
| 264 | 20230925 | 142900 | 4261768985 | 2435 | 2435 | 2435 | 2430 | 1091 |
| 265 | 20230925 | 142800 | 4259115450 | 2435 | 2435 | 2435 | 2430 | 1123 |
| 266 | 20230925 | 142700 | 4256382555 | 2430 | 2430 | 2430 | 2425 | 4305 |
| 267 | 20230925 | 142600 | 4245922000 | 2430 | 2430 | 2430 | 2425 | 947 |
| 268 | 20230925 | 142500 | 4243625340 | 2430 | 2430 | 2430 | 2425 | 5233 |
| 269 | 20230925 | 142400 | 4230914520 | 2430 | 2430 | 2430 | 2425 | 204 |
| 270 | 20230925 | 142300 | 4230419440 | 2430 | 2425 | 2430 | 2425 | 1708 |
| 271 | 20230925 | 142200 | 4226277025 | 2430 | 2425 | 2430 | 2425 | 969 |
| 272 | 20230925 | 142100 | 4223925995 | 2430 | 2435 | 2440 | 2430 | 3167 |
| 273 | 20230925 | 142000 | 4216224825 | 2435 | 2425 | 2435 | 2420 | 12915 |
| 274 | 20230925 | 141900 | 4184941225 | 2425 | 2435 | 2435 | 2425 | 7676 |
| 275 | 20230925 | 141800 | 4166321230 | 2430 | 2425 | 2430 | 2425 | 8443 |
| 276 | 20230925 | 141700 | 4145814835 | 2430 | 2425 | 2430 | 2425 | 3734 |
| 277 | 20230925 | 141600 | 4136757590 | 2425 | 2435 | 2435 | 2425 | 2346 |
| 278 | 20230925 | 141500 | 4131055105 | 2435 | 2440 | 2440 | 2430 | 12239 |
| 279 | 20230925 | 141400 | 4101292530 | 2440 | 2435 | 2445 | 2435 | 4117 |
| 280 | 20230925 | 141300 | 4091261655 | 2435 | 2445 | 2445 | 2435 | 12761 |
| 281 | 20230925 | 141200 | 4060151420 | 2445 | 2455 | 2455 | 2445 | 8259 |
| 282 | 20230925 | 141100 | 4039957475 | 2455 | 2455 | 2455 | 2450 | 7568 |
| 283 | 20230925 | 141000 | 4021410330 | 2455 | 2455 | 2455 | 2455 | 2500 |
| 284 | 20230925 | 140900 | 4015272830 | 2455 | 2455 | 2455 | 2455 | 1306 |
| 285 | 20230925 | 140800 | 4012066600 | 2450 | 2455 | 2455 | 2450 | 4890 |
| 286 | 20230925 | 140700 | 4000078900 | 2455 | 2460 | 2460 | 2455 | 7559 |
| 287 | 20230925 | 140600 | 3981521050 | 2460 | 2460 | 2460 | 2460 | 2948 |
| 288 | 20230925 | 140500 | 3974268970 | 2465 | 2465 | 2465 | 2465 | 58 |
| 289 | 20230925 | 140400 | 3974126000 | 2465 | 2460 | 2465 | 2460 | 3018 |
| 290 | 20230925 | 140300 | 3966690820 | 2465 | 2455 | 2465 | 2455 | 2173 |
| 291 | 20230925 | 140200 | 3961353255 | 2455 | 2450 | 2455 | 2450 | 3235 |
| 292 | 20230925 | 140100 | 3953412450 | 2455 | 2450 | 2455 | 2450 | 528 |
| 293 | 20230925 | 140000 | 3952117690 | 2450 | 2460 | 2460 | 2450 | 3722 |
| 294 | 20230925 | 135900 | 3942994370 | 2450 | 2455 | 2465 | 2450 | 6108 |
| 295 | 20230925 | 135800 | 3927991115 | 2455 | 2455 | 2460 | 2455 | 2466 |
| 296 | 20230925 | 135700 | 3921936685 | 2460 | 2465 | 2465 | 2460 | 2818 |
| 297 | 20230925 | 135600 | 3915003730 | 2465 | 2465 | 2465 | 2460 | 2273 |
| 298 | 20230925 | 135500 | 3909411465 | 2465 | 2465 | 2470 | 2465 | 8730 |
| 299 | 20230925 | 135400 | 3887888515 | 2470 | 2470 | 2470 | 2470 | 2967 |
| 300 | 20230925 | 135300 | 3880560025 | 2470 | 2470 | 2470 | 2465 | 4954 |
| 301 | 20230925 | 135200 | 3868323695 | 2475 | 2475 | 2475 | 2475 | 100 |
| 302 | 20230925 | 135100 | 3868076195 | 2470 | 2470 | 2480 | 2470 | 2151 |
| 303 | 20230925 | 135000 | 3862753215 | 2470 | 2480 | 2480 | 2470 | 4253 |
| 304 | 20230925 | 134900 | 3852227975 | 2480 | 2475 | 2480 | 2475 | 1940 |
| 305 | 20230925 | 134800 | 3847426470 | 2475 | 2475 | 2475 | 2470 | 1187 |
| 306 | 20230925 | 134700 | 3844489145 | 2475 | 2480 | 2485 | 2475 | 14252 |
| 307 | 20230925 | 134600 | 3809198315 | 2480 | 2480 | 2485 | 2480 | 12272 |
| 308 | 20230925 | 134500 | 3778758450 | 2475 | 2475 | 2480 | 2475 | 8157 |
| 309 | 20230925 | 134400 | 3758546025 | 2475 | 2475 | 2475 | 2470 | 2760 |
| 310 | 20230925 | 134300 | 3751719525 | 2475 | 2470 | 2475 | 2465 | 2990 |
| 311 | 20230925 | 134200 | 3744327160 | 2470 | 2465 | 2470 | 2465 | 426 |
| 312 | 20230925 | 134100 | 3743275315 | 2465 | 2465 | 2470 | 2465 | 625 |
| 313 | 20230925 | 134000 | 3741732670 | 2465 | 2465 | 2470 | 2465 | 4994 |
| 314 | 20230925 | 133900 | 3729412460 | 2465 | 2465 | 2465 | 2465 | 2828 |
| 315 | 20230925 | 133800 | 3722441440 | 2465 | 2465 | 2470 | 2465 | 5322 |
| 316 | 20230925 | 133700 | 3709319210 | 2465 | 2470 | 2470 | 2465 | 1259 |
| 317 | 20230925 | 133600 | 3706215270 | 2465 | 2470 | 2475 | 2465 | 5568 |
| 318 | 20230925 | 133500 | 3692464040 | 2470 | 2475 | 2475 | 2465 | 8881 |
| 319 | 20230925 | 133400 | 3670512465 | 2475 | 2465 | 2475 | 2465 | 15136 |
| 320 | 20230925 | 133300 | 3633128860 | 2465 | 2460 | 2465 | 2460 | 7386 |
| 321 | 20230925 | 133200 | 3614922875 | 2465 | 2465 | 2465 | 2455 | 7713 |
| 322 | 20230925 | 133100 | 3595920330 | 2465 | 2460 | 2465 | 2460 | 7585 |
| 323 | 20230925 | 133000 | 3577260730 | 2455 | 2450 | 2455 | 2450 | 1975 |
| 324 | 20230925 | 132900 | 3572413755 | 2450 | 2450 | 2450 | 2450 | 5550 |
| 325 | 20230925 | 132800 | 3558816255 | 2450 | 2455 | 2455 | 2450 | 3110 |
| 326 | 20230925 | 132700 | 3551182555 | 2450 | 2450 | 2450 | 2445 | 1021 |
| 327 | 20230925 | 132600 | 3548681190 | 2450 | 2450 | 2450 | 2450 | 4607 |
| 328 | 20230925 | 132500 | 3537394040 | 2450 | 2445 | 2450 | 2445 | 1330 |
| 329 | 20230925 | 132400 | 3534138040 | 2445 | 2445 | 2445 | 2445 | 396 |
| 330 | 20230925 | 132300 | 3533169820 | 2445 | 2450 | 2450 | 2445 | 1074 |
| 331 | 20230925 | 132200 | 3530538665 | 2450 | 2455 | 2455 | 2450 | 150 |
| 332 | 20230925 | 132100 | 3530170915 | 2455 | 2450 | 2460 | 2450 | 2035 |
| 333 | 20230925 | 132000 | 3525165100 | 2450 | 2450 | 2450 | 2450 | 4337 |
| 334 | 20230925 | 131900 | 3514539450 | 2445 | 2440 | 2445 | 2440 | 626 |
| 335 | 20230925 | 131800 | 3513011185 | 2445 | 2440 | 2445 | 2440 | 1314 |
| 336 | 20230925 | 131700 | 3509804050 | 2445 | 2445 | 2445 | 2445 | 1918 |
| 337 | 20230925 | 131600 | 3505114540 | 2445 | 2450 | 2450 | 2440 | 2301 |
| 338 | 20230925 | 131500 | 3499488610 | 2440 | 2450 | 2450 | 2440 | 4774 |
| 339 | 20230925 | 131400 | 3487838235 | 2450 | 2450 | 2450 | 2445 | 3633 |
| 340 | 20230925 | 131300 | 3478951515 | 2450 | 2445 | 2450 | 2445 | 172 |
| 341 | 20230925 | 131200 | 3478530970 | 2445 | 2455 | 2455 | 2445 | 4562 |
| 342 | 20230925 | 131100 | 3467331860 | 2455 | 2450 | 2455 | 2450 | 604 |
| 343 | 20230925 | 131000 | 3465849050 | 2445 | 2450 | 2450 | 2445 | 2125 |
| 344 | 20230925 | 130900 | 3460652925 | 2445 | 2450 | 2450 | 2440 | 9470 |
| 345 | 20230925 | 130800 | 3437510120 | 2450 | 2450 | 2450 | 2450 | 683 |
| 346 | 20230925 | 130700 | 3435836770 | 2450 | 2450 | 2450 | 2450 | 203 |
| 347 | 20230925 | 130600 | 3435339420 | 2455 | 2450 | 2455 | 2450 | 1159 |
| 348 | 20230925 | 130500 | 3432498775 | 2450 | 2450 | 2450 | 2450 | 2946 |
| 349 | 20230925 | 130400 | 3425281075 | 2450 | 2445 | 2450 | 2445 | 341 |
| 350 | 20230925 | 130300 | 3424446755 | 2445 | 2450 | 2450 | 2440 | 3018 |
| 351 | 20230925 | 130200 | 3417064545 | 2445 | 2445 | 2450 | 2445 | 1363 |
| 352 | 20230925 | 130100 | 3413731900 | 2445 | 2445 | 2445 | 2445 | 730 |
| 353 | 20230925 | 130000 | 3411947050 | 2445 | 2445 | 2445 | 2440 | 5992 |
| 354 | 20230925 | 125900 | 3397308255 | 2450 | 2450 | 2450 | 2445 | 8922 |
| 355 | 20230925 | 125800 | 3375480180 | 2455 | 2450 | 2455 | 2450 | 1113 |
| 356 | 20230925 | 125700 | 3372749885 | 2450 | 2455 | 2455 | 2450 | 2702 |
| 357 | 20230925 | 125600 | 3366119690 | 2460 | 2455 | 2460 | 2455 | 8867 |
| 358 | 20230925 | 125500 | 3344345705 | 2455 | 2455 | 2460 | 2455 | 7857 |
| 359 | 20230925 | 125400 | 3325026770 | 2455 | 2455 | 2455 | 2455 | 380 |
| 360 | 20230925 | 125300 | 3324093870 | 2455 | 2455 | 2455 | 2455 | 626 |
| 361 | 20230925 | 125200 | 3322557040 | 2455 | 2450 | 2455 | 2450 | 4337 |
| 362 | 20230925 | 125100 | 3311929390 | 2455 | 2455 | 2455 | 2455 | 185 |
| 363 | 20230925 | 125000 | 3311475215 | 2460 | 2460 | 2460 | 2455 | 3807 |
| 364 | 20230925 | 124900 | 3302126365 | 2460 | 2465 | 2465 | 2460 | 4059 |
| 365 | 20230925 | 124800 | 3292140935 | 2465 | 2460 | 2465 | 2460 | 5135 |
| 366 | 20230925 | 124700 | 3279488085 | 2460 | 2460 | 2460 | 2460 | 1620 |
| 367 | 20230925 | 124600 | 3275502885 | 2460 | 2460 | 2460 | 2455 | 959 |
| 368 | 20230925 | 124500 | 3273143995 | 2460 | 2460 | 2460 | 2455 | 5643 |
| 369 | 20230925 | 124400 | 3259262715 | 2460 | 2455 | 2460 | 2455 | 2538 |
| 370 | 20230925 | 124300 | 3253025340 | 2455 | 2455 | 2460 | 2450 | 704 |
| 371 | 20230925 | 124200 | 3251297235 | 2455 | 2455 | 2455 | 2450 | 1376 |
| 372 | 20230925 | 124100 | 3247923655 | 2455 | 2455 | 2455 | 2450 | 2886 |
| 373 | 20230925 | 124000 | 3240840525 | 2450 | 2450 | 2455 | 2450 | 24 |
| 374 | 20230925 | 123900 | 3240781710 | 2455 | 2455 | 2455 | 2455 | 614 |
| 375 | 20230925 | 123800 | 3239274340 | 2455 | 2455 | 2455 | 2455 | 576 |
| 376 | 20230925 | 123700 | 3237860260 | 2455 | 2460 | 2460 | 2455 | 8286 |
| 377 | 20230925 | 123600 | 3217478320 | 2460 | 2450 | 2460 | 2450 | 1323 |
| 378 | 20230925 | 123500 | 3214231835 | 2450 | 2455 | 2460 | 2450 | 2011 |
| 379 | 20230925 | 123400 | 3209293880 | 2455 | 2450 | 2455 | 2450 | 4199 |
| 380 | 20230925 | 123300 | 3198985905 | 2450 | 2455 | 2455 | 2450 | 512 |
| 381 | 20230925 | 123200 | 3197731025 | 2455 | 2450 | 2455 | 2450 | 2598 |
| 382 | 20230925 | 123100 | 3191358400 | 2455 | 2445 | 2455 | 2445 | 8661 |
| 383 | 20230925 | 123000 | 3170150890 | 2450 | 2450 | 2450 | 2450 | 375 |
| 384 | 20230925 | 122900 | 3169232140 | 2450 | 2455 | 2455 | 2450 | 5208 |
| 385 | 20230925 | 122800 | 3156472485 | 2455 | 2450 | 2455 | 2450 | 23 |
| 386 | 20230925 | 122700 | 3156416025 | 2455 | 2455 | 2455 | 2455 | 705 |
| 387 | 20230925 | 122600 | 3154685250 | 2455 | 2455 | 2455 | 2455 | 36 |
| 388 | 20230925 | 122500 | 3154596870 | 2455 | 2455 | 2455 | 2450 | 1360 |
| 389 | 20230925 | 122400 | 3151258770 | 2455 | 2455 | 2455 | 2455 | 1480 |
| 390 | 20230925 | 122300 | 3147625370 | 2455 | 2455 | 2460 | 2455 | 1921 |
| 391 | 20230925 | 122200 | 3142904320 | 2455 | 2450 | 2455 | 2450 | 1831 |
| 392 | 20230925 | 122100 | 3138409800 | 2450 | 2450 | 2450 | 2450 | 1139 |
| 393 | 20230925 | 122000 | 3135619250 | 2450 | 2450 | 2455 | 2450 | 2052 |
| 394 | 20230925 | 121900 | 3130588000 | 2460 | 2460 | 2460 | 2450 | 4561 |
| 395 | 20230925 | 121800 | 3119368900 | 2460 | 2455 | 2460 | 2450 | 5675 |
| 396 | 20230925 | 121700 | 3105439065 | 2455 | 2450 | 2455 | 2450 | 809 |
| 397 | 20230925 | 121600 | 3103454885 | 2450 | 2450 | 2450 | 2450 | 849 |
| 398 | 20230925 | 121500 | 3101374835 | 2450 | 2455 | 2455 | 2450 | 1063 |
| 399 | 20230925 | 121400 | 3098770100 | 2455 | 2450 | 2455 | 2450 | 260 |
| 400 | 20230925 | 121300 | 3098132220 | 2450 | 2455 | 2455 | 2445 | 1518 |
| 401 | 20230925 | 121200 | 3094409910 | 2455 | 2445 | 2455 | 2445 | 761 |
| 402 | 20230925 | 121100 | 3092546220 | 2445 | 2450 | 2450 | 2445 | 1991 |
| 403 | 20230925 | 121000 | 3087676870 | 2450 | 2455 | 2455 | 2445 | 1401 |
| 404 | 20230925 | 120900 | 3084244490 | 2455 | 2455 | 2460 | 2450 | 6463 |
| 405 | 20230925 | 120800 | 3068394645 | 2455 | 2455 | 2460 | 2455 | 1612 |
| 406 | 20230925 | 120700 | 3064436335 | 2460 | 2455 | 2460 | 2455 | 9646 |
| 407 | 20230925 | 120600 | 3040722085 | 2455 | 2455 | 2455 | 2455 | 424 |
| 408 | 20230925 | 120500 | 3039681165 | 2455 | 2450 | 2460 | 2450 | 5462 |
| 409 | 20230925 | 120400 | 3026274245 | 2450 | 2445 | 2450 | 2445 | 4653 |
| 410 | 20230925 | 120300 | 3014883400 | 2450 | 2450 | 2450 | 2445 | 1055 |
| 411 | 20230925 | 120200 | 3012303650 | 2450 | 2450 | 2450 | 2445 | 1977 |
| 412 | 20230925 | 120100 | 3007466405 | 2450 | 2455 | 2455 | 2450 | 31 |
| 413 | 20230925 | 120000 | 3007390450 | 2455 | 2460 | 2460 | 2455 | 4362 |
| 414 | 20230925 | 115900 | 2996664235 | 2460 | 2460 | 2460 | 2445 | 5570 |
| 415 | 20230925 | 115800 | 2983017120 | 2460 | 2460 | 2460 | 2450 | 4566 |
| 416 | 20230925 | 115700 | 2971826270 | 2460 | 2455 | 2460 | 2450 | 7207 |
| 417 | 20230925 | 115600 | 2954150405 | 2455 | 2455 | 2455 | 2450 | 3783 |
| 418 | 20230925 | 115500 | 2944863145 | 2455 | 2455 | 2460 | 2455 | 3366 |
| 419 | 20230925 | 115400 | 2936597375 | 2455 | 2450 | 2455 | 2450 | 1606 |
| 420 | 20230925 | 115300 | 2932656230 | 2450 | 2455 | 2460 | 2450 | 3065 |
| 421 | 20230925 | 115200 | 2925128170 | 2455 | 2455 | 2460 | 2455 | 4354 |
| 422 | 20230925 | 115100 | 2914428665 | 2460 | 2455 | 2460 | 2450 | 6224 |
| 423 | 20230925 | 115000 | 2899143145 | 2455 | 2455 | 2455 | 2455 | 5585 |
| 424 | 20230925 | 114900 | 2885431970 | 2455 | 2450 | 2455 | 2450 | 13492 |
| 425 | 20230925 | 114800 | 2852374895 | 2440 | 2440 | 2445 | 2440 | 1910 |
| 426 | 20230925 | 114700 | 2847707995 | 2445 | 2445 | 2450 | 2445 | 1814 |
| 427 | 20230925 | 114600 | 2843272455 | 2445 | 2445 | 2450 | 2445 | 5896 |
| 428 | 20230925 | 114500 | 2828854665 | 2440 | 2445 | 2445 | 2440 | 1030 |
| 429 | 20230925 | 114400 | 2826341440 | 2440 | 2445 | 2445 | 2435 | 2401 |
| 430 | 20230925 | 114300 | 2820483835 | 2445 | 2450 | 2450 | 2440 | 9309 |
| 431 | 20230925 | 114200 | 2797729210 | 2445 | 2445 | 2450 | 2445 | 3080 |
| 432 | 20230925 | 114100 | 2790192470 | 2445 | 2445 | 2445 | 2440 | 1863 |
| 433 | 20230925 | 114000 | 2785637835 | 2445 | 2455 | 2455 | 2440 | 12119 |
| 434 | 20230925 | 113900 | 2755972285 | 2455 | 2450 | 2455 | 2445 | 31651 |
| 435 | 20230925 | 113800 | 2678398280 | 2450 | 2440 | 2450 | 2440 | 14245 |
| 436 | 20230925 | 113700 | 2643581080 | 2440 | 2430 | 2440 | 2430 | 7714 |
| 437 | 20230925 | 113600 | 2624813370 | 2430 | 2430 | 2435 | 2430 | 349 |
| 438 | 20230925 | 113500 | 2623965250 | 2430 | 2430 | 2430 | 2430 | 7044 |
| 439 | 20230925 | 113400 | 2606848330 | 2425 | 2425 | 2425 | 2425 | 202 |
| 440 | 20230925 | 113300 | 2606358480 | 2420 | 2420 | 2420 | 2420 | 1050 |
| 441 | 20230925 | 113200 | 2603817480 | 2420 | 2420 | 2430 | 2415 | 17576 |
| 442 | 20230925 | 113100 | 2561224505 | 2420 | 2420 | 2420 | 2420 | 363 |
| 443 | 20230925 | 113000 | 2560346045 | 2420 | 2420 | 2420 | 2420 | 250 |
| 444 | 20230925 | 112900 | 2559741045 | 2420 | 2420 | 2420 | 2415 | 9168 |
| 445 | 20230925 | 112800 | 2537562420 | 2425 | 2425 | 2425 | 2420 | 727 |
| 446 | 20230925 | 112700 | 2535802810 | 2425 | 2425 | 2425 | 2420 | 4812 |
| 447 | 20230925 | 112600 | 2524135440 | 2425 | 2415 | 2425 | 2415 | 359 |
| 448 | 20230925 | 112500 | 2523267865 | 2415 | 2420 | 2420 | 2415 | 6970 |
| 449 | 20230925 | 112400 | 2506408375 | 2420 | 2415 | 2420 | 2415 | 459 |
| 450 | 20230925 | 112300 | 2505298800 | 2410 | 2415 | 2415 | 2410 | 114 |
| 451 | 20230925 | 112200 | 2505023550 | 2415 | 2410 | 2415 | 2410 | 1224 |
| 452 | 20230925 | 112100 | 2502067670 | 2410 | 2410 | 2410 | 2410 | 72 |
| 453 | 20230925 | 112000 | 2501894150 | 2410 | 2410 | 2410 | 2410 | 137 |
| 454 | 20230925 | 111900 | 2501563980 | 2410 | 2410 | 2415 | 2410 | 3880 |
| 455 | 20230925 | 111800 | 2492213130 | 2410 | 2420 | 2420 | 2410 | 891 |
| 456 | 20230925 | 111700 | 2490057910 | 2420 | 2420 | 2420 | 2420 | 401 |
| 457 | 20230925 | 111600 | 2489087490 | 2420 | 2415 | 2420 | 2415 | 1072 |
| 458 | 20230925 | 111500 | 2486493615 | 2410 | 2415 | 2415 | 2410 | 1712 |
| 459 | 20230925 | 111400 | 2482360280 | 2415 | 2415 | 2415 | 2410 | 397 |
| 460 | 20230925 | 111300 | 2481402025 | 2415 | 2410 | 2415 | 2410 | 1123 |
| 461 | 20230925 | 111200 | 2478690265 | 2410 | 2410 | 2415 | 2410 | 2241 |
| 462 | 20230925 | 111100 | 2473289275 | 2415 | 2415 | 2415 | 2415 | 112 |
| 463 | 20230925 | 111000 | 2473018795 | 2410 | 2420 | 2420 | 2410 | 353 |
| 464 | 20230925 | 110900 | 2472166235 | 2420 | 2415 | 2420 | 2415 | 2131 |
| 465 | 20230925 | 110800 | 2467017870 | 2415 | 2415 | 2415 | 2415 | 71 |
| 466 | 20230925 | 110700 | 2466846405 | 2410 | 2415 | 2415 | 2410 | 1699 |
| 467 | 20230925 | 110600 | 2462749170 | 2410 | 2410 | 2415 | 2405 | 252 |
| 468 | 20230925 | 110500 | 2462142025 | 2405 | 2405 | 2415 | 2405 | 888 |
| 469 | 20230925 | 110400 | 2460006365 | 2405 | 2415 | 2415 | 2405 | 719 |
| 470 | 20230925 | 110300 | 2458273760 | 2410 | 2410 | 2410 | 2410 | 2180 |
| 471 | 20230925 | 110200 | 2453019960 | 2410 | 2410 | 2410 | 2410 | 1634 |
| 472 | 20230925 | 110100 | 2449082020 | 2410 | 2415 | 2415 | 2410 | 685 |
| 473 | 20230925 | 110000 | 2447431165 | 2415 | 2415 | 2420 | 2410 | 4437 |
| 474 | 20230925 | 105900 | 2436718165 | 2410 | 2405 | 2410 | 2405 | 8574 |
| 475 | 20230925 | 105800 | 2416056955 | 2405 | 2410 | 2410 | 2405 | 1600 |
| 476 | 20230925 | 105700 | 2412203955 | 2400 | 2405 | 2410 | 2400 | 1248 |
| 477 | 20230925 | 105600 | 2409208120 | 2410 | 2410 | 2410 | 2400 | 6867 |
| 478 | 20230925 | 105500 | 2392722485 | 2415 | 2400 | 2415 | 2400 | 7573 |
| 479 | 20230925 | 105400 | 2374475075 | 2400 | 2405 | 2405 | 2400 | 5271 |
| 480 | 20230925 | 105300 | 2361816605 | 2410 | 2400 | 2410 | 2400 | 4521 |
| 481 | 20230925 | 105200 | 2350941140 | 2400 | 2410 | 2410 | 2400 | 2415 |
| 482 | 20230925 | 105100 | 2345141940 | 2410 | 2410 | 2410 | 2410 | 3071 |
| 483 | 20230925 | 105000 | 2337740830 | 2410 | 2410 | 2410 | 2400 | 4111 |
| 484 | 20230925 | 104900 | 2327850255 | 2410 | 2415 | 2415 | 2405 | 2297 |
| 485 | 20230925 | 104800 | 2322318335 | 2405 | 2405 | 2415 | 2405 | 1383 |
| 486 | 20230925 | 104700 | 2318991120 | 2405 | 2415 | 2415 | 2405 | 12513 |
| 487 | 20230925 | 104600 | 2288867950 | 2415 | 2415 | 2415 | 2415 | 2021 |
| 488 | 20230925 | 104500 | 2283987235 | 2415 | 2415 | 2415 | 2410 | 2091 |
| 489 | 20230925 | 104400 | 2278943165 | 2415 | 2415 | 2415 | 2410 | 2458 |
| 490 | 20230925 | 104300 | 2273014560 | 2415 | 2415 | 2415 | 2415 | 1517 |
| 491 | 20230925 | 104200 | 2269351005 | 2415 | 2415 | 2420 | 2410 | 874 |
| 492 | 20230925 | 104100 | 2267243610 | 2420 | 2420 | 2420 | 2410 | 3151 |
| 493 | 20230925 | 104000 | 2259623010 | 2410 | 2420 | 2430 | 2410 | 2356 |
| 494 | 20230925 | 103900 | 2253938550 | 2405 | 2420 | 2430 | 2405 | 13515 |
| 495 | 20230925 | 103800 | 2221243950 | 2415 | 2420 | 2420 | 2415 | 3361 |
| 496 | 20230925 | 103700 | 2213119755 | 2410 | 2415 | 2420 | 2405 | 884 |
| 497 | 20230925 | 103600 | 2210989390 | 2405 | 2415 | 2415 | 2405 | 6205 |
| 498 | 20230925 | 103500 | 2196055355 | 2405 | 2405 | 2405 | 2405 | 575 |
| 499 | 20230925 | 103400 | 2194672480 | 2405 | 2415 | 2415 | 2405 | 10085 |
| 500 | 20230925 | 103300 | 2170384105 | 2415 | 2415 | 2415 | 2415 | 333 |
| 501 | 20230925 | 103200 | 2169579910 | 2415 | 2415 | 2415 | 2410 | 374 |
| 502 | 20230925 | 103100 | 2168677450 | 2410 | 2415 | 2420 | 2410 | 6949 |
| 503 | 20230925 | 103000 | 2151892200 | 2410 | 2420 | 2420 | 2410 | 4463 |
| 504 | 20230925 | 102900 | 2141120255 | 2420 | 2405 | 2420 | 2405 | 3836 |
| 505 | 20230925 | 102800 | 2131866255 | 2405 | 2405 | 2415 | 2400 | 17121 |
| 506 | 20230925 | 102700 | 2090687535 | 2405 | 2410 | 2410 | 2405 | 59334 |
| 507 | 20230925 | 102600 | 1947867040 | 2415 | 2415 | 2420 | 2410 | 21676 |
| 508 | 20230925 | 102500 | 1895613645 | 2415 | 2415 | 2415 | 2415 | 2019 |
| 509 | 20230925 | 102400 | 1890737760 | 2415 | 2415 | 2415 | 2415 | 1100 |
| 510 | 20230925 | 102300 | 1888081260 | 2415 | 2420 | 2420 | 2415 | 538 |
| 511 | 20230925 | 102200 | 1886781900 | 2420 | 2420 | 2420 | 2420 | 454 |
| 512 | 20230925 | 102100 | 1885683220 | 2420 | 2415 | 2420 | 2415 | 19087 |
| 513 | 20230925 | 102000 | 1839527055 | 2420 | 2415 | 2420 | 2415 | 2157 |
| 514 | 20230925 | 101900 | 1834316360 | 2415 | 2420 | 2420 | 2415 | 4999 |
| 515 | 20230925 | 101800 | 1822242645 | 2415 | 2410 | 2415 | 2410 | 418 |
| 516 | 20230925 | 101700 | 1821234165 | 2415 | 2420 | 2420 | 2415 | 6517 |
| 517 | 20230925 | 101600 | 1805491955 | 2420 | 2430 | 2430 | 2420 | 7610 |
| 518 | 20230925 | 101500 | 1787075195 | 2430 | 2425 | 2430 | 2420 | 7350 |
| 519 | 20230925 | 101400 | 1769283340 | 2430 | 2425 | 2430 | 2420 | 4318 |
| 520 | 20230925 | 101300 | 1758831590 | 2425 | 2420 | 2425 | 2420 | 1971 |
| 521 | 20230925 | 101200 | 1754054860 | 2420 | 2425 | 2425 | 2420 | 6957 |
| 522 | 20230925 | 101100 | 1737217460 | 2425 | 2430 | 2430 | 2425 | 3623 |
| 523 | 20230925 | 101000 | 1728426635 | 2430 | 2430 | 2430 | 2430 | 1550 |
| 524 | 20230925 | 100900 | 1724660135 | 2430 | 2430 | 2430 | 2430 | 1060 |
| 525 | 20230925 | 100800 | 1722084335 | 2430 | 2430 | 2430 | 2425 | 1672 |
| 526 | 20230925 | 100700 | 1718021385 | 2435 | 2435 | 2435 | 2430 | 541 |
| 527 | 20230925 | 100600 | 1716705825 | 2435 | 2435 | 2435 | 2430 | 446 |
| 528 | 20230925 | 100500 | 1715619820 | 2435 | 2435 | 2440 | 2435 | 186 |
| 529 | 20230925 | 100400 | 1715166785 | 2440 | 2435 | 2440 | 2430 | 2012 |
| 530 | 20230925 | 100300 | 1710266400 | 2430 | 2440 | 2440 | 2430 | 8207 |
| 531 | 20230925 | 100200 | 1690271325 | 2435 | 2435 | 2440 | 2435 | 3345 |
| 532 | 20230925 | 100100 | 1682122155 | 2440 | 2445 | 2445 | 2440 | 936 |
| 533 | 20230925 | 100000 | 1679837960 | 2435 | 2440 | 2445 | 2430 | 7425 |
| 534 | 20230925 | 095900 | 1661728380 | 2430 | 2440 | 2445 | 2430 | 6723 |
| 535 | 20230925 | 095800 | 1645338235 | 2440 | 2445 | 2445 | 2440 | 502 |
| 536 | 20230925 | 095700 | 1644110975 | 2450 | 2440 | 2450 | 2440 | 2768 |
| 537 | 20230925 | 095600 | 1637345280 | 2440 | 2435 | 2445 | 2430 | 6009 |
| 538 | 20230925 | 095500 | 1622713325 | 2435 | 2445 | 2445 | 2435 | 2450 |
| 539 | 20230925 | 095400 | 1616732170 | 2450 | 2440 | 2450 | 2440 | 6786 |
| 540 | 20230925 | 095300 | 1600161305 | 2440 | 2425 | 2440 | 2420 | 5514 |
| 541 | 20230925 | 095200 | 1586746885 | 2435 | 2430 | 2435 | 2425 | 2795 |
| 542 | 20230925 | 095100 | 1579950710 | 2430 | 2440 | 2440 | 2430 | 385 |
| 543 | 20230925 | 095000 | 1579013935 | 2440 | 2435 | 2440 | 2430 | 1161 |
| 544 | 20230925 | 094900 | 1576185590 | 2435 | 2425 | 2435 | 2425 | 1915 |
| 545 | 20230925 | 094800 | 1571528545 | 2430 | 2410 | 2430 | 2405 | 12859 |
| 546 | 20230925 | 094700 | 1540493190 | 2410 | 2410 | 2410 | 2410 | 4627 |
| 547 | 20230925 | 094600 | 1529342120 | 2410 | 2405 | 2410 | 2405 | 3585 |
| 548 | 20230925 | 094500 | 1520717730 | 2405 | 2405 | 2415 | 2405 | 13810 |
| 549 | 20230925 | 094400 | 1487478915 | 2405 | 2405 | 2410 | 2400 | 4465 |
| 550 | 20230925 | 094300 | 1476735875 | 2405 | 2405 | 2410 | 2400 | 13769 |
| 551 | 20230925 | 094200 | 1443672555 | 2410 | 2415 | 2415 | 2405 | 819 |
| 552 | 20230925 | 094100 | 1441698220 | 2415 | 2400 | 2415 | 2400 | 21148 |
| 553 | 20230925 | 094000 | 1390715520 | 2400 | 2410 | 2410 | 2400 | 19420 |
| 554 | 20230925 | 093900 | 1344100915 | 2410 | 2405 | 2410 | 2400 | 23768 |
| 555 | 20230925 | 093800 | 1287036395 | 2410 | 2410 | 2410 | 2400 | 14128 |
| 556 | 20230925 | 093700 | 1253073725 | 2405 | 2410 | 2420 | 2405 | 7471 |
| 557 | 20230925 | 093600 | 1235076865 | 2410 | 2420 | 2420 | 2410 | 3395 |
| 558 | 20230925 | 093500 | 1226883770 | 2420 | 2425 | 2425 | 2415 | 7333 |
| 559 | 20230925 | 093400 | 1209147200 | 2425 | 2420 | 2425 | 2420 | 4801 |
| 560 | 20230925 | 093300 | 1197523680 | 2415 | 2415 | 2420 | 2410 | 14365 |
| 561 | 20230925 | 093200 | 1162829295 | 2415 | 2415 | 2420 | 2410 | 11071 |
| 562 | 20230925 | 093100 | 1136098825 | 2415 | 2410 | 2430 | 2405 | 17188 |
| 563 | 20230925 | 093000 | 1094660305 | 2410 | 2425 | 2430 | 2410 | 18271 |
| 564 | 20230925 | 092900 | 1050478900 | 2430 | 2425 | 2435 | 2425 | 2095 |
| 565 | 20230925 | 092800 | 1045393330 | 2425 | 2445 | 2445 | 2425 | 19284 |
| 566 | 20230925 | 092700 | 998528190 | 2435 | 2445 | 2445 | 2435 | 11127 |
| 567 | 20230925 | 092600 | 971356155 | 2445 | 2445 | 2445 | 2440 | 1548 |
| 568 | 20230925 | 092500 | 967577860 | 2445 | 2450 | 2450 | 2440 | 7499 |
| 569 | 20230925 | 092400 | 949260635 | 2445 | 2450 | 2450 | 2445 | 2737 |
| 570 | 20230925 | 092300 | 942568660 | 2450 | 2440 | 2450 | 2440 | 3601 |
| 571 | 20230925 | 092200 | 933773050 | 2440 | 2450 | 2450 | 2440 | 9038 |
| 572 | 20230925 | 092100 | 911690300 | 2450 | 2460 | 2460 | 2440 | 18860 |
| 573 | 20230925 | 092000 | 865543685 | 2460 | 2455 | 2460 | 2445 | 2865 |
| 574 | 20230925 | 091900 | 858512830 | 2445 | 2445 | 2455 | 2445 | 14426 |
| 575 | 20230925 | 091800 | 823224625 | 2445 | 2455 | 2455 | 2445 | 3275 |
| 576 | 20230925 | 091700 | 815205380 | 2455 | 2450 | 2455 | 2450 | 14688 |
| 577 | 20230925 | 091600 | 779179440 | 2450 | 2460 | 2460 | 2445 | 9138 |
| 578 | 20230925 | 091500 | 756782385 | 2460 | 2450 | 2460 | 2450 | 18822 |
| 579 | 20230925 | 091400 | 710524165 | 2450 | 2445 | 2460 | 2445 | 19121 |
| 580 | 20230925 | 091300 | 663623550 | 2445 | 2435 | 2445 | 2420 | 18753 |
| 581 | 20230925 | 091200 | 618144545 | 2435 | 2445 | 2450 | 2420 | 27599 |
| 582 | 20230925 | 091100 | 551009225 | 2445 | 2450 | 2450 | 2440 | 3341 |
| 583 | 20230925 | 091000 | 542842050 | 2440 | 2445 | 2450 | 2440 | 3101 |
| 584 | 20230925 | 090900 | 535261885 | 2445 | 2450 | 2450 | 2420 | 15231 |
| 585 | 20230925 | 090800 | 498105320 | 2450 | 2460 | 2465 | 2450 | 21536 |
| 586 | 20230925 | 090700 | 445241395 | 2455 | 2445 | 2455 | 2430 | 18192 |
| 587 | 20230925 | 090600 | 400776910 | 2445 | 2450 | 2450 | 2425 | 16871 |
| 588 | 20230925 | 090500 | 359638460 | 2450 | 2460 | 2460 | 2450 | 6531 |
| 589 | 20230925 | 090400 | 343624725 | 2465 | 2445 | 2465 | 2440 | 19118 |
| 590 | 20230925 | 090300 | 296699005 | 2450 | 2460 | 2460 | 2450 | 8194 |
| 591 | 20230925 | 090200 | 276600145 | 2465 | 2430 | 2465 | 2430 | 27936 |
| 592 | 20230925 | 090100 | 208265445 | 2430 | 2420 | 2440 | 2420 | 9301 |
| 593 | 20230925 | 090000 | 185712225 | 2425 | 2420 | 2440 | 2395 | 75287 |