29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 33953 |
| 3 | 20230919 | 184900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 4 | 20230919 | 184800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 5 | 20230919 | 184700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 6 | 20230919 | 184600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 7 | 20230919 | 184500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 8 | 20230919 | 184400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 9 | 20230919 | 184300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 10 | 20230919 | 184200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 11 | 20230919 | 184100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 12 | 20230919 | 184000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 13 | 20230919 | 183900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 14 | 20230919 | 183800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 15 | 20230919 | 183700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 16 | 20230919 | 183600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 17 | 20230919 | 183500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 18 | 20230919 | 183400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 19 | 20230919 | 183300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 20 | 20230919 | 183200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 21 | 20230919 | 183100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 22 | 20230919 | 183000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 23 | 20230919 | 182900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 24 | 20230919 | 182800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 25 | 20230919 | 182700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 26 | 20230919 | 182600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 27 | 20230919 | 182500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 28 | 20230919 | 182400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 29 | 20230919 | 182300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 30 | 20230919 | 182200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 31 | 20230919 | 182100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 32 | 20230919 | 182000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 33953 |
| 33 | 20230919 | 181900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 34 | 20230919 | 181800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 35 | 20230919 | 181700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 36 | 20230919 | 181600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 37 | 20230919 | 181500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 38 | 20230919 | 181400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 39 | 20230919 | 181300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 40 | 20230919 | 181200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 41 | 20230919 | 181100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 42 | 20230919 | 181000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 43 | 20230919 | 180900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 44 | 20230919 | 180800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 45 | 20230919 | 180700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 46 | 20230919 | 180600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 47 | 20230919 | 180500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 48 | 20230919 | 180400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 49 | 20230919 | 180300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 50 | 20230919 | 180200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 51 | 20230919 | 180100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 52 | 20230919 | 180000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 53 | 20230919 | 175900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 54 | 20230919 | 175800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 55 | 20230919 | 175700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 56 | 20230919 | 175600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 57 | 20230919 | 175500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 58 | 20230919 | 175400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 59 | 20230919 | 175300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 60 | 20230919 | 175200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 61 | 20230919 | 175100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 62 | 20230919 | 175000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 33953 |
| 63 | 20230919 | 174900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 64 | 20230919 | 174800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 65 | 20230919 | 174700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 66 | 20230919 | 174600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 67 | 20230919 | 174500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 68 | 20230919 | 174400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 69 | 20230919 | 174300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 70 | 20230919 | 174200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 71 | 20230919 | 174100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 72 | 20230919 | 174000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 73 | 20230919 | 173900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 74 | 20230919 | 173800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 75 | 20230919 | 173700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 76 | 20230919 | 173600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 77 | 20230919 | 173500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 78 | 20230919 | 173400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 79 | 20230919 | 173300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 80 | 20230919 | 173200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 81 | 20230919 | 173100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 82 | 20230919 | 173000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 83 | 20230919 | 172900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 84 | 20230919 | 172800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 85 | 20230919 | 172700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 86 | 20230919 | 172600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 87 | 20230919 | 172500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 88 | 20230919 | 172400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 89 | 20230919 | 172300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 90 | 20230919 | 172200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 91 | 20230919 | 172100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 92 | 20230919 | 172000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 33953 |
| 93 | 20230919 | 171900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 94 | 20230919 | 171800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 95 | 20230919 | 171700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 96 | 20230919 | 171600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 97 | 20230919 | 171500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 98 | 20230919 | 171400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 99 | 20230919 | 171300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 100 | 20230919 | 171200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 101 | 20230919 | 171100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 102 | 20230919 | 171000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 103 | 20230919 | 170900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 104 | 20230919 | 170800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 105 | 20230919 | 170700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 106 | 20230919 | 170600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 107 | 20230919 | 170500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 108 | 20230919 | 170400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 109 | 20230919 | 170300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 110 | 20230919 | 170200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 111 | 20230919 | 170100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 112 | 20230919 | 170000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 113 | 20230919 | 165900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 114 | 20230919 | 165800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 115 | 20230919 | 165700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 116 | 20230919 | 165600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 117 | 20230919 | 165500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 118 | 20230919 | 165400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 119 | 20230919 | 165300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 120 | 20230919 | 165200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 121 | 20230919 | 165100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 122 | 20230919 | 165000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 33953 |
| 123 | 20230919 | 164900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 124 | 20230919 | 164800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 125 | 20230919 | 164700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 126 | 20230919 | 164600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 127 | 20230919 | 164500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 128 | 20230919 | 164400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 129 | 20230919 | 164300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 130 | 20230919 | 164200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 131 | 20230919 | 164100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 132 | 20230919 | 164000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 133 | 20230919 | 163900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 134 | 20230919 | 163800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 135 | 20230919 | 163700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 136 | 20230919 | 163600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 137 | 20230919 | 163500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 138 | 20230919 | 163400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 139 | 20230919 | 163300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 140 | 20230919 | 163200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 141 | 20230919 | 163100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 142 | 20230919 | 163000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 143 | 20230919 | 162900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 144 | 20230919 | 162800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 145 | 20230919 | 162700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 146 | 20230919 | 162600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 147 | 20230919 | 162500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 148 | 20230919 | 162400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 149 | 20230919 | 162300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 150 | 20230919 | 162200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 151 | 20230919 | 162100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 152 | 20230919 | 162000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 33953 |
| 153 | 20230919 | 161900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 154 | 20230919 | 161800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 155 | 20230919 | 161700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 156 | 20230919 | 161600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 157 | 20230919 | 161500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 158 | 20230919 | 161400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 159 | 20230919 | 161300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 160 | 20230919 | 161200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 161 | 20230919 | 161100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 162 | 20230919 | 161000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 163 | 20230919 | 160900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 164 | 20230919 | 160800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 165 | 20230919 | 160700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 166 | 20230919 | 160600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 167 | 20230919 | 160500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 168 | 20230919 | 160400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 169 | 20230919 | 160300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 170 | 20230919 | 160200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 171 | 20230919 | 160100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 172 | 20230919 | 160000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 173 | 20230919 | 155900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 174 | 20230919 | 155800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 175 | 20230919 | 155700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 176 | 20230919 | 155600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 177 | 20230919 | 155500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 178 | 20230919 | 155400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 179 | 20230919 | 155300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 180 | 20230919 | 155200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 181 | 20230919 | 155100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 182 | 20230919 | 155000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 33953 |
| 183 | 20230919 | 154900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 184 | 20230919 | 154800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 185 | 20230919 | 154700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 186 | 20230919 | 154600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 187 | 20230919 | 154500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 188 | 20230919 | 154400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 189 | 20230919 | 154300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 190 | 20230919 | 154200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 191 | 20230919 | 154100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 192 | 20230919 | 154000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 193 | 20230919 | 153900 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 194 | 20230919 | 153800 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 195 | 20230919 | 153700 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 196 | 20230919 | 153600 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 197 | 20230919 | 153500 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 198 | 20230919 | 153400 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 199 | 20230919 | 153300 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 200 | 20230919 | 153200 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 201 | 20230919 | 153100 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 0 |
| 202 | 20230919 | 153000 | 2359190495 | 2015 | 2015 | 2015 | 2015 | 33953 |
| 203 | 20230919 | 152900 | 2290775200 | 2040 | 2040 | 2040 | 2040 | 0 |
| 204 | 20230919 | 152800 | 2290775200 | 2040 | 2040 | 2040 | 2040 | 0 |
| 205 | 20230919 | 152700 | 2290775200 | 2040 | 2040 | 2040 | 2040 | 0 |
| 206 | 20230919 | 152600 | 2290775200 | 2040 | 2040 | 2040 | 2040 | 0 |
| 207 | 20230919 | 152500 | 2290775200 | 2040 | 2040 | 2040 | 2040 | 0 |
| 208 | 20230919 | 152400 | 2290775200 | 2040 | 2040 | 2040 | 2040 | 0 |
| 209 | 20230919 | 152300 | 2290775200 | 2040 | 2040 | 2040 | 2040 | 0 |
| 210 | 20230919 | 152200 | 2290775200 | 2040 | 2040 | 2040 | 2040 | 0 |
| 211 | 20230919 | 152100 | 2290775200 | 2040 | 2040 | 2040 | 2040 | 0 |
| 212 | 20230919 | 152000 | 2290775200 | 2040 | 2040 | 2040 | 2040 | 0 |
| 213 | 20230919 | 151900 | 2290775200 | 2040 | 2035 | 2045 | 2035 | 12059 |
| 214 | 20230919 | 151800 | 2266125980 | 2030 | 2035 | 2035 | 2030 | 1068 |
| 215 | 20230919 | 151700 | 2263954100 | 2035 | 2040 | 2040 | 2030 | 2617 |
| 216 | 20230919 | 151600 | 2258629210 | 2040 | 2045 | 2045 | 2040 | 5217 |
| 217 | 20230919 | 151500 | 2247975810 | 2045 | 2045 | 2050 | 2045 | 394 |
| 218 | 20230919 | 151400 | 2247170055 | 2045 | 2040 | 2045 | 2040 | 1418 |
| 219 | 20230919 | 151300 | 2244270305 | 2045 | 2045 | 2045 | 2045 | 326 |
| 220 | 20230919 | 151200 | 2243603635 | 2045 | 2050 | 2050 | 2045 | 2741 |
| 221 | 20230919 | 151100 | 2237992185 | 2050 | 2050 | 2050 | 2045 | 247 |
| 222 | 20230919 | 151000 | 2237485840 | 2050 | 2050 | 2050 | 2050 | 950 |
| 223 | 20230919 | 150900 | 2235538340 | 2025 | 2040 | 2040 | 2025 | 29604 |
| 224 | 20230919 | 150800 | 2175517540 | 2035 | 2045 | 2045 | 2035 | 10000 |
| 225 | 20230919 | 150700 | 2155157665 | 2040 | 2050 | 2055 | 2040 | 22899 |
| 226 | 20230919 | 150600 | 2108275820 | 2045 | 2050 | 2050 | 2045 | 182 |
| 227 | 20230919 | 150500 | 2107903625 | 2040 | 2050 | 2050 | 2040 | 2919 |
| 228 | 20230919 | 150400 | 2101936465 | 2040 | 2040 | 2040 | 2035 | 6298 |
| 229 | 20230919 | 150300 | 2089105795 | 2035 | 2055 | 2055 | 2035 | 16580 |
| 230 | 20230919 | 150200 | 2055286130 | 2045 | 2050 | 2055 | 2045 | 13010 |
| 231 | 20230919 | 150100 | 2028635125 | 2050 | 2050 | 2050 | 2050 | 2099 |
| 232 | 20230919 | 150000 | 2024332175 | 2050 | 2050 | 2055 | 2045 | 3501 |
| 233 | 20230919 | 145900 | 2017155050 | 2055 | 2060 | 2060 | 2055 | 1121 |
| 234 | 20230919 | 145800 | 2014848895 | 2050 | 2060 | 2060 | 2050 | 2903 |
| 235 | 20230919 | 145700 | 2008894625 | 2060 | 2055 | 2060 | 2055 | 320 |
| 236 | 20230919 | 145600 | 2008235430 | 2060 | 2055 | 2060 | 2050 | 3305 |
| 237 | 20230919 | 145500 | 2001436860 | 2055 | 2055 | 2055 | 2050 | 138 |
| 238 | 20230919 | 145400 | 2001153475 | 2050 | 2070 | 2070 | 2025 | 62872 |
| 239 | 20230919 | 145300 | 1872932400 | 2080 | 2080 | 2080 | 2075 | 237 |
| 240 | 20230919 | 145200 | 1872440040 | 2085 | 2065 | 2085 | 2065 | 3371 |
| 241 | 20230919 | 145100 | 1865473250 | 2065 | 2075 | 2075 | 2055 | 28139 |
| 242 | 20230919 | 145000 | 1807469005 | 2080 | 2080 | 2080 | 2080 | 5 |
| 243 | 20230919 | 144900 | 1807458605 | 2080 | 2070 | 2080 | 2070 | 2734 |
| 244 | 20230919 | 144800 | 1801798955 | 2065 | 2075 | 2075 | 2065 | 7557 |
| 245 | 20230919 | 144700 | 1786144180 | 2070 | 2085 | 2085 | 2065 | 21491 |
| 246 | 20230919 | 144600 | 1741638865 | 2085 | 2085 | 2085 | 2085 | 0 |
| 247 | 20230919 | 144500 | 1741638865 | 2085 | 2085 | 2085 | 2085 | 0 |
| 248 | 20230919 | 144400 | 1741638865 | 2085 | 2085 | 2085 | 2085 | 20 |
| 249 | 20230919 | 144300 | 1741597165 | 2080 | 2100 | 2100 | 2080 | 7085 |
| 250 | 20230919 | 144200 | 1726847655 | 2095 | 2095 | 2095 | 2095 | 50 |
| 251 | 20230919 | 144100 | 1726742905 | 2100 | 2090 | 2100 | 2090 | 120 |
| 252 | 20230919 | 144000 | 1726492095 | 2090 | 2090 | 2090 | 2090 | 13 |
| 253 | 20230919 | 143900 | 1726464925 | 2090 | 2090 | 2090 | 2090 | 0 |
| 254 | 20230919 | 143800 | 1726464925 | 2090 | 2090 | 2090 | 2090 | 199 |
| 255 | 20230919 | 143700 | 1726049015 | 2090 | 2095 | 2095 | 2090 | 3114 |
| 256 | 20230919 | 143600 | 1719535755 | 2100 | 2100 | 2100 | 2100 | 42 |
| 257 | 20230919 | 143500 | 1719447555 | 2100 | 2100 | 2100 | 2100 | 0 |
| 258 | 20230919 | 143400 | 1719447555 | 2100 | 2100 | 2100 | 2100 | 0 |
| 259 | 20230919 | 143300 | 1719447555 | 2100 | 2100 | 2100 | 2100 | 3687 |
| 260 | 20230919 | 143200 | 1711704855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 261 | 20230919 | 143100 | 1711704855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 262 | 20230919 | 143000 | 1711704855 | 2100 | 2100 | 2100 | 2100 | 529 |
| 263 | 20230919 | 142900 | 1710593955 | 2105 | 2100 | 2105 | 2100 | 26 |
| 264 | 20230919 | 142800 | 1710539265 | 2100 | 2100 | 2100 | 2100 | 268 |
| 265 | 20230919 | 142700 | 1709976465 | 2105 | 2100 | 2105 | 2100 | 3 |
| 266 | 20230919 | 142600 | 1709970160 | 2100 | 2105 | 2105 | 2100 | 62 |
| 267 | 20230919 | 142500 | 1709839710 | 2105 | 2105 | 2105 | 2105 | 2 |
| 268 | 20230919 | 142400 | 1709835500 | 2105 | 2100 | 2105 | 2100 | 1644 |
| 269 | 20230919 | 142300 | 1706379880 | 2105 | 2105 | 2105 | 2105 | 50 |
| 270 | 20230919 | 142200 | 1706274630 | 2100 | 2105 | 2105 | 2100 | 200 |
| 271 | 20230919 | 142100 | 1705854580 | 2100 | 2105 | 2105 | 2100 | 13200 |
| 272 | 20230919 | 142000 | 1678121650 | 2110 | 2110 | 2115 | 2110 | 6835 |
| 273 | 20230919 | 141900 | 1663699200 | 2110 | 2105 | 2110 | 2105 | 19 |
| 274 | 20230919 | 141800 | 1663659120 | 2105 | 2105 | 2105 | 2105 | 11 |
| 275 | 20230919 | 141700 | 1663635965 | 2105 | 2105 | 2105 | 2105 | 50 |
| 276 | 20230919 | 141600 | 1663530715 | 2100 | 2100 | 2100 | 2100 | 263 |
| 277 | 20230919 | 141500 | 1662978415 | 2100 | 2100 | 2100 | 2100 | 100 |
| 278 | 20230919 | 141400 | 1662768415 | 2110 | 2095 | 2110 | 2095 | 1036 |
| 279 | 20230919 | 141300 | 1660597980 | 2095 | 2095 | 2095 | 2095 | 0 |
| 280 | 20230919 | 141200 | 1660597980 | 2095 | 2095 | 2095 | 2095 | 290 |
| 281 | 20230919 | 141100 | 1659990430 | 2090 | 2095 | 2095 | 2090 | 451 |
| 282 | 20230919 | 141000 | 1659046835 | 2095 | 2095 | 2095 | 2085 | 7019 |
| 283 | 20230919 | 140900 | 1644398340 | 2095 | 2095 | 2100 | 2095 | 7562 |
| 284 | 20230919 | 140800 | 1628555930 | 2095 | 2095 | 2095 | 2095 | 69 |
| 285 | 20230919 | 140700 | 1628411375 | 2095 | 2095 | 2095 | 2095 | 100 |
| 286 | 20230919 | 140600 | 1628201875 | 2090 | 2085 | 2090 | 2085 | 1341 |
| 287 | 20230919 | 140500 | 1625403390 | 2085 | 2100 | 2100 | 2085 | 9535 |
| 288 | 20230919 | 140400 | 1605521215 | 2100 | 2090 | 2100 | 2085 | 1519 |
| 289 | 20230919 | 140300 | 1602351065 | 2090 | 2100 | 2100 | 2090 | 8500 |
| 290 | 20230919 | 140200 | 1584569225 | 2100 | 2105 | 2105 | 2100 | 9900 |
| 291 | 20230919 | 140100 | 1563767625 | 2110 | 2120 | 2120 | 2110 | 7712 |
| 292 | 20230919 | 140000 | 1547482985 | 2120 | 2120 | 2120 | 2120 | 176 |
| 293 | 20230919 | 135900 | 1547109865 | 2120 | 2120 | 2120 | 2120 | 0 |
| 294 | 20230919 | 135800 | 1547109865 | 2120 | 2115 | 2120 | 2115 | 180 |
| 295 | 20230919 | 135700 | 1546728915 | 2120 | 2120 | 2120 | 2120 | 0 |
| 296 | 20230919 | 135600 | 1546728915 | 2120 | 2120 | 2120 | 2120 | 1055 |
| 297 | 20230919 | 135500 | 1544492315 | 2120 | 2115 | 2120 | 2115 | 2079 |
| 298 | 20230919 | 135400 | 1540085220 | 2115 | 2120 | 2120 | 2115 | 1916 |
| 299 | 20230919 | 135300 | 1536032810 | 2120 | 2125 | 2125 | 2120 | 53 |
| 300 | 20230919 | 135200 | 1535920370 | 2130 | 2130 | 2130 | 2130 | 0 |
| 301 | 20230919 | 135100 | 1535920370 | 2130 | 2115 | 2130 | 2115 | 126 |
| 302 | 20230919 | 135000 | 1535653220 | 2125 | 2115 | 2125 | 2115 | 6080 |
| 303 | 20230919 | 134900 | 1522733650 | 2120 | 2115 | 2120 | 2115 | 1370 |
| 304 | 20230919 | 134800 | 1519831610 | 2110 | 2110 | 2110 | 2110 | 0 |
| 305 | 20230919 | 134700 | 1519831610 | 2110 | 2110 | 2110 | 2110 | 0 |
| 306 | 20230919 | 134600 | 1519831610 | 2110 | 2110 | 2110 | 2110 | 11 |
| 307 | 20230919 | 134500 | 1519808400 | 2110 | 2110 | 2110 | 2110 | 0 |
| 308 | 20230919 | 134400 | 1519808400 | 2110 | 2110 | 2110 | 2110 | 20 |
| 309 | 20230919 | 134300 | 1519766200 | 2110 | 2110 | 2110 | 2110 | 10 |
| 310 | 20230919 | 134200 | 1519745100 | 2110 | 2110 | 2110 | 2110 | 2 |
| 311 | 20230919 | 134100 | 1519740880 | 2115 | 2110 | 2115 | 2110 | 210 |
| 312 | 20230919 | 134000 | 1519297255 | 2110 | 2110 | 2110 | 2110 | 100 |
| 313 | 20230919 | 133900 | 1519086255 | 2110 | 2110 | 2110 | 2110 | 0 |
| 314 | 20230919 | 133800 | 1519086255 | 2110 | 2110 | 2110 | 2110 | 0 |
| 315 | 20230919 | 133700 | 1519086255 | 2110 | 2110 | 2110 | 2110 | 1000 |
| 316 | 20230919 | 133600 | 1516976255 | 2110 | 2110 | 2110 | 2110 | 0 |
| 317 | 20230919 | 133500 | 1516976255 | 2110 | 2110 | 2110 | 2110 | 0 |
| 318 | 20230919 | 133400 | 1516976255 | 2110 | 2110 | 2110 | 2110 | 3 |
| 319 | 20230919 | 133300 | 1516969925 | 2100 | 2110 | 2110 | 2100 | 2700 |
| 320 | 20230919 | 133200 | 1511280925 | 2110 | 2110 | 2110 | 2110 | 0 |
| 321 | 20230919 | 133100 | 1511280925 | 2110 | 2110 | 2110 | 2110 | 231 |
| 322 | 20230919 | 133000 | 1510793515 | 2110 | 2110 | 2110 | 2110 | 0 |
| 323 | 20230919 | 132900 | 1510793515 | 2110 | 2105 | 2110 | 2105 | 3 |
| 324 | 20230919 | 132800 | 1510787190 | 2110 | 2110 | 2110 | 2110 | 0 |
| 325 | 20230919 | 132700 | 1510787190 | 2110 | 2110 | 2110 | 2110 | 8 |
| 326 | 20230919 | 132600 | 1510770310 | 2110 | 2105 | 2110 | 2105 | 200 |
| 327 | 20230919 | 132500 | 1510349215 | 2105 | 2105 | 2105 | 2105 | 5 |
| 328 | 20230919 | 132400 | 1510338690 | 2105 | 2105 | 2105 | 2105 | 1050 |
| 329 | 20230919 | 132300 | 1508128440 | 2105 | 2105 | 2105 | 2105 | 0 |
| 330 | 20230919 | 132200 | 1508128440 | 2105 | 2100 | 2105 | 2100 | 100 |
| 331 | 20230919 | 132100 | 1507917945 | 2100 | 2100 | 2100 | 2100 | 0 |
| 332 | 20230919 | 132000 | 1507917945 | 2100 | 2100 | 2100 | 2100 | 0 |
| 333 | 20230919 | 131900 | 1507917945 | 2100 | 2100 | 2100 | 2100 | 500 |
| 334 | 20230919 | 131800 | 1506867945 | 2100 | 2100 | 2100 | 2100 | 0 |
| 335 | 20230919 | 131700 | 1506867945 | 2100 | 2100 | 2100 | 2100 | 100 |
| 336 | 20230919 | 131600 | 1506657945 | 2100 | 2100 | 2100 | 2100 | 50 |
| 337 | 20230919 | 131500 | 1506552945 | 2100 | 2100 | 2100 | 2100 | 156 |
| 338 | 20230919 | 131400 | 1506225345 | 2100 | 2100 | 2100 | 2100 | 1844 |
| 339 | 20230919 | 131300 | 1502352945 | 2100 | 2100 | 2100 | 2100 | 0 |
| 340 | 20230919 | 131200 | 1502352945 | 2100 | 2100 | 2100 | 2100 | 0 |
| 341 | 20230919 | 131100 | 1502352945 | 2100 | 2100 | 2100 | 2100 | 0 |
| 342 | 20230919 | 131000 | 1502352945 | 2100 | 2100 | 2100 | 2100 | 0 |
| 343 | 20230919 | 130900 | 1502352945 | 2100 | 2100 | 2100 | 2100 | 5 |
| 344 | 20230919 | 130800 | 1502342445 | 2095 | 2095 | 2095 | 2095 | 0 |
| 345 | 20230919 | 130700 | 1502342445 | 2095 | 2095 | 2095 | 2095 | 10 |
| 346 | 20230919 | 130600 | 1502321495 | 2095 | 2095 | 2095 | 2095 | 0 |
| 347 | 20230919 | 130500 | 1502321495 | 2095 | 2095 | 2095 | 2095 | 0 |
| 348 | 20230919 | 130400 | 1502321495 | 2095 | 2095 | 2095 | 2095 | 1 |
| 349 | 20230919 | 130300 | 1502319400 | 2095 | 2095 | 2095 | 2095 | 0 |
| 350 | 20230919 | 130200 | 1502319400 | 2095 | 2095 | 2095 | 2095 | 200 |
| 351 | 20230919 | 130100 | 1501900400 | 2095 | 2095 | 2095 | 2095 | 1000 |
| 352 | 20230919 | 130000 | 1499805400 | 2090 | 2090 | 2090 | 2090 | 1 |
| 353 | 20230919 | 125900 | 1499803310 | 2090 | 2090 | 2090 | 2090 | 499 |
| 354 | 20230919 | 125800 | 1498760400 | 2090 | 2090 | 2090 | 2090 | 1 |
| 355 | 20230919 | 125700 | 1498758310 | 2080 | 2080 | 2080 | 2080 | 0 |
| 356 | 20230919 | 125600 | 1498758310 | 2080 | 2085 | 2085 | 2080 | 6205 |
| 357 | 20230919 | 125500 | 1485822600 | 2085 | 2090 | 2090 | 2085 | 21 |
| 358 | 20230919 | 125400 | 1485778715 | 2090 | 2095 | 2095 | 2090 | 2282 |
| 359 | 20230919 | 125300 | 1481009175 | 2095 | 2095 | 2095 | 2095 | 969 |
| 360 | 20230919 | 125200 | 1478979120 | 2095 | 2095 | 2095 | 2095 | 0 |
| 361 | 20230919 | 125100 | 1478979120 | 2095 | 2095 | 2095 | 2095 | 724 |
| 362 | 20230919 | 125000 | 1477462340 | 2100 | 2100 | 2100 | 2100 | 50 |
| 363 | 20230919 | 124900 | 1477357340 | 2100 | 2100 | 2100 | 2100 | 20 |
| 364 | 20230919 | 124800 | 1477315340 | 2100 | 2100 | 2100 | 2100 | 0 |
| 365 | 20230919 | 124700 | 1477315340 | 2100 | 2100 | 2100 | 2100 | 0 |
| 366 | 20230919 | 124600 | 1477315340 | 2100 | 2100 | 2100 | 2100 | 0 |
| 367 | 20230919 | 124500 | 1477315340 | 2100 | 2100 | 2100 | 2100 | 100 |
| 368 | 20230919 | 124400 | 1477105340 | 2100 | 2100 | 2100 | 2100 | 0 |
| 369 | 20230919 | 124300 | 1477105340 | 2100 | 2100 | 2100 | 2100 | 0 |
| 370 | 20230919 | 124200 | 1477105340 | 2100 | 2100 | 2100 | 2100 | 0 |
| 371 | 20230919 | 124100 | 1477105340 | 2100 | 2100 | 2100 | 2100 | 0 |
| 372 | 20230919 | 124000 | 1477105340 | 2100 | 2100 | 2110 | 2100 | 3018 |
| 373 | 20230919 | 123900 | 1470754510 | 2095 | 2095 | 2095 | 2095 | 4860 |
| 374 | 20230919 | 123800 | 1460572810 | 2095 | 2095 | 2095 | 2095 | 0 |
| 375 | 20230919 | 123700 | 1460572810 | 2095 | 2100 | 2100 | 2095 | 3932 |
| 376 | 20230919 | 123600 | 1452333745 | 2100 | 2100 | 2100 | 2100 | 0 |
| 377 | 20230919 | 123500 | 1452333745 | 2100 | 2100 | 2100 | 2100 | 0 |
| 378 | 20230919 | 123400 | 1452333745 | 2100 | 2100 | 2100 | 2100 | 0 |
| 379 | 20230919 | 123300 | 1452333745 | 2100 | 2100 | 2100 | 2100 | 0 |
| 380 | 20230919 | 123200 | 1452333745 | 2100 | 2100 | 2100 | 2100 | 18 |
| 381 | 20230919 | 123100 | 1452295945 | 2100 | 2100 | 2100 | 2100 | 0 |
| 382 | 20230919 | 123000 | 1452295945 | 2100 | 2100 | 2100 | 2100 | 500 |
| 383 | 20230919 | 122900 | 1451245945 | 2100 | 2100 | 2100 | 2100 | 0 |
| 384 | 20230919 | 122800 | 1451245945 | 2100 | 2100 | 2100 | 2100 | 2 |
| 385 | 20230919 | 122700 | 1451241745 | 2100 | 2100 | 2100 | 2100 | 1224 |
| 386 | 20230919 | 122600 | 1448671345 | 2100 | 2100 | 2100 | 2100 | 40 |
| 387 | 20230919 | 122500 | 1448587345 | 2100 | 2100 | 2100 | 2100 | 20 |
| 388 | 20230919 | 122400 | 1448545345 | 2100 | 2100 | 2100 | 2100 | 68 |
| 389 | 20230919 | 122300 | 1448402545 | 2100 | 2100 | 2100 | 2100 | 10 |
| 390 | 20230919 | 122200 | 1448381545 | 2100 | 2100 | 2100 | 2100 | 0 |
| 391 | 20230919 | 122100 | 1448381545 | 2100 | 2100 | 2100 | 2100 | 50 |
| 392 | 20230919 | 122000 | 1448276545 | 2100 | 2100 | 2100 | 2100 | 0 |
| 393 | 20230919 | 121900 | 1448276545 | 2100 | 2100 | 2100 | 2100 | 0 |
| 394 | 20230919 | 121800 | 1448276545 | 2100 | 2095 | 2100 | 2095 | 2087 |
| 395 | 20230919 | 121700 | 1443904190 | 2095 | 2095 | 2095 | 2095 | 20 |
| 396 | 20230919 | 121600 | 1443862290 | 2095 | 2095 | 2095 | 2095 | 1000 |
| 397 | 20230919 | 121500 | 1441767290 | 2095 | 2095 | 2095 | 2095 | 103 |
| 398 | 20230919 | 121400 | 1441551505 | 2095 | 2095 | 2095 | 2095 | 60 |
| 399 | 20230919 | 121300 | 1441425805 | 2095 | 2095 | 2095 | 2095 | 0 |
| 400 | 20230919 | 121200 | 1441425805 | 2095 | 2095 | 2095 | 2095 | 980 |
| 401 | 20230919 | 121100 | 1439372705 | 2095 | 2095 | 2095 | 2095 | 0 |
| 402 | 20230919 | 121000 | 1439372705 | 2095 | 2095 | 2095 | 2095 | 0 |
| 403 | 20230919 | 120900 | 1439372705 | 2095 | 2095 | 2095 | 2095 | 0 |
| 404 | 20230919 | 120800 | 1439372705 | 2095 | 2095 | 2095 | 2095 | 0 |
| 405 | 20230919 | 120700 | 1439372705 | 2095 | 2090 | 2095 | 2090 | 845 |
| 406 | 20230919 | 120600 | 1437602445 | 2090 | 2090 | 2090 | 2090 | 247 |
| 407 | 20230919 | 120500 | 1437086215 | 2090 | 2090 | 2090 | 2090 | 697 |
| 408 | 20230919 | 120400 | 1435629485 | 2090 | 2090 | 2090 | 2090 | 187 |
| 409 | 20230919 | 120300 | 1435238655 | 2085 | 2085 | 2085 | 2085 | 100 |
| 410 | 20230919 | 120200 | 1435030155 | 2085 | 2090 | 2090 | 2085 | 234 |
| 411 | 20230919 | 120100 | 1434541765 | 2090 | 2085 | 2090 | 2085 | 811 |
| 412 | 20230919 | 120000 | 1432847775 | 2085 | 2095 | 2095 | 2085 | 704 |
| 413 | 20230919 | 115900 | 1431378910 | 2085 | 2090 | 2090 | 2085 | 319 |
| 414 | 20230919 | 115800 | 1430712260 | 2085 | 2085 | 2085 | 2085 | 1156 |
| 415 | 20230919 | 115700 | 1428302000 | 2090 | 2085 | 2090 | 2085 | 3000 |
| 416 | 20230919 | 115600 | 1422046685 | 2075 | 2075 | 2075 | 2075 | 144 |
| 417 | 20230919 | 115500 | 1421747885 | 2075 | 2075 | 2075 | 2075 | 0 |
| 418 | 20230919 | 115400 | 1421747885 | 2075 | 2080 | 2085 | 2075 | 2306 |
| 419 | 20230919 | 115300 | 1416956145 | 2075 | 2075 | 2075 | 2075 | 0 |
| 420 | 20230919 | 115200 | 1416956145 | 2075 | 2075 | 2075 | 2075 | 0 |
| 421 | 20230919 | 115100 | 1416956145 | 2075 | 2075 | 2075 | 2075 | 0 |
| 422 | 20230919 | 115000 | 1416956145 | 2075 | 2075 | 2075 | 2075 | 0 |
| 423 | 20230919 | 114900 | 1416956145 | 2075 | 2080 | 2080 | 2075 | 5831 |
| 424 | 20230919 | 114800 | 1404854820 | 2080 | 2080 | 2080 | 2080 | 0 |
| 425 | 20230919 | 114700 | 1404854820 | 2080 | 2080 | 2080 | 2080 | 5 |
| 426 | 20230919 | 114600 | 1404844420 | 2080 | 2080 | 2080 | 2080 | 4542 |
| 427 | 20230919 | 114500 | 1395397060 | 2085 | 2085 | 2085 | 2085 | 750 |
| 428 | 20230919 | 114400 | 1393833310 | 2080 | 2080 | 2080 | 2080 | 0 |
| 429 | 20230919 | 114300 | 1393833310 | 2080 | 2080 | 2080 | 2080 | 689 |
| 430 | 20230919 | 114200 | 1392400190 | 2080 | 2080 | 2080 | 2080 | 0 |
| 431 | 20230919 | 114100 | 1392400190 | 2080 | 2080 | 2080 | 2080 | 200 |
| 432 | 20230919 | 114000 | 1391984190 | 2080 | 2080 | 2080 | 2080 | 350 |
| 433 | 20230919 | 113900 | 1391256190 | 2080 | 2080 | 2080 | 2080 | 1700 |
| 434 | 20230919 | 113800 | 1387720190 | 2080 | 2080 | 2080 | 2080 | 100 |
| 435 | 20230919 | 113700 | 1387512190 | 2080 | 2080 | 2080 | 2080 | 10 |
| 436 | 20230919 | 113600 | 1387491390 | 2080 | 2080 | 2080 | 2080 | 0 |
| 437 | 20230919 | 113500 | 1387491390 | 2080 | 2085 | 2085 | 2080 | 8516 |
| 438 | 20230919 | 113400 | 1369778030 | 2085 | 2085 | 2085 | 2085 | 75 |
| 439 | 20230919 | 113300 | 1369621655 | 2085 | 2085 | 2085 | 2085 | 209 |
| 440 | 20230919 | 113200 | 1369185890 | 2085 | 2085 | 2085 | 2085 | 1 |
| 441 | 20230919 | 113100 | 1369183805 | 2085 | 2085 | 2085 | 2085 | 1 |
| 442 | 20230919 | 113000 | 1369181720 | 2085 | 2085 | 2085 | 2085 | 30 |
| 443 | 20230919 | 112900 | 1369119170 | 2085 | 2080 | 2085 | 2075 | 6 |
| 444 | 20230919 | 112800 | 1369106705 | 2080 | 2080 | 2080 | 2080 | 6 |
| 445 | 20230919 | 112700 | 1369094225 | 2075 | 2075 | 2075 | 2075 | 0 |
| 446 | 20230919 | 112600 | 1369094225 | 2075 | 2075 | 2075 | 2075 | 850 |
| 447 | 20230919 | 112500 | 1367330475 | 2075 | 2090 | 2090 | 2075 | 10271 |
| 448 | 20230919 | 112400 | 1345938130 | 2090 | 2095 | 2095 | 2090 | 5209 |
| 449 | 20230919 | 112300 | 1335040870 | 2100 | 2100 | 2100 | 2100 | 9 |
| 450 | 20230919 | 112200 | 1335021970 | 2095 | 2095 | 2095 | 2095 | 140 |
| 451 | 20230919 | 112100 | 1334728670 | 2100 | 2100 | 2100 | 2100 | 1061 |
| 452 | 20230919 | 112000 | 1332500570 | 2100 | 2105 | 2105 | 2100 | 533 |
| 453 | 20230919 | 111900 | 1331379330 | 2105 | 2105 | 2105 | 2105 | 0 |
| 454 | 20230919 | 111800 | 1331379330 | 2105 | 2105 | 2105 | 2105 | 0 |
| 455 | 20230919 | 111700 | 1331379330 | 2105 | 2105 | 2105 | 2105 | 0 |
| 456 | 20230919 | 111600 | 1331379330 | 2105 | 2105 | 2105 | 2105 | 132 |
| 457 | 20230919 | 111500 | 1331101470 | 2105 | 2105 | 2105 | 2105 | 10 |
| 458 | 20230919 | 111400 | 1331080420 | 2110 | 2105 | 2110 | 2105 | 2109 |
| 459 | 20230919 | 111300 | 1326630675 | 2110 | 2105 | 2110 | 2105 | 229 |
| 460 | 20230919 | 111200 | 1326148270 | 2105 | 2100 | 2105 | 2100 | 1117 |
| 461 | 20230919 | 111100 | 1323800635 | 2095 | 2095 | 2095 | 2095 | 6 |
| 462 | 20230919 | 111000 | 1323788065 | 2100 | 2100 | 2100 | 2100 | 160 |
| 463 | 20230919 | 110900 | 1323452065 | 2100 | 2100 | 2100 | 2100 | 0 |
| 464 | 20230919 | 110800 | 1323452065 | 2100 | 2100 | 2100 | 2100 | 100 |
| 465 | 20230919 | 110700 | 1323242065 | 2095 | 2095 | 2095 | 2095 | 77 |
| 466 | 20230919 | 110600 | 1323080750 | 2095 | 2100 | 2100 | 2095 | 200 |
| 467 | 20230919 | 110500 | 1322661250 | 2100 | 2100 | 2100 | 2100 | 197 |
| 468 | 20230919 | 110400 | 1322247550 | 2100 | 2100 | 2100 | 2100 | 915 |
| 469 | 20230919 | 110300 | 1320326050 | 2100 | 2100 | 2100 | 2100 | 700 |
| 470 | 20230919 | 110200 | 1318856050 | 2100 | 2095 | 2100 | 2095 | 157 |
| 471 | 20230919 | 110100 | 1318526630 | 2095 | 2095 | 2095 | 2095 | 177 |
| 472 | 20230919 | 110000 | 1318155815 | 2095 | 2095 | 2095 | 2095 | 921 |
| 473 | 20230919 | 105900 | 1316226320 | 2095 | 2095 | 2095 | 2095 | 0 |
| 474 | 20230919 | 105800 | 1316226320 | 2095 | 2095 | 2095 | 2095 | 0 |
| 475 | 20230919 | 105700 | 1316226320 | 2095 | 2095 | 2095 | 2095 | 0 |
| 476 | 20230919 | 105600 | 1316226320 | 2095 | 2100 | 2100 | 2095 | 331 |
| 477 | 20230919 | 105500 | 1315532870 | 2105 | 2100 | 2105 | 2100 | 16 |
| 478 | 20230919 | 105400 | 1315499245 | 2100 | 2110 | 2115 | 2100 | 3121 |
| 479 | 20230919 | 105300 | 1308935730 | 2105 | 2105 | 2110 | 2105 | 1269 |
| 480 | 20230919 | 105200 | 1306264475 | 2110 | 2110 | 2110 | 2110 | 3284 |
| 481 | 20230919 | 105100 | 1299335235 | 2110 | 2110 | 2110 | 2110 | 3486 |
| 482 | 20230919 | 105000 | 1291979775 | 2110 | 2105 | 2110 | 2105 | 388 |
| 483 | 20230919 | 104900 | 1291161725 | 2105 | 2100 | 2105 | 2100 | 2826 |
| 484 | 20230919 | 104800 | 1285226625 | 2100 | 2100 | 2100 | 2100 | 1960 |
| 485 | 20230919 | 104700 | 1281110625 | 2100 | 2095 | 2100 | 2095 | 1488 |
| 486 | 20230919 | 104600 | 1277989750 | 2095 | 2095 | 2095 | 2095 | 3571 |
| 487 | 20230919 | 104500 | 1270508505 | 2095 | 2090 | 2095 | 2090 | 1011 |
| 488 | 20230919 | 104400 | 1268391110 | 2090 | 2090 | 2090 | 2090 | 1695 |
| 489 | 20230919 | 104300 | 1264848560 | 2090 | 2095 | 2095 | 2090 | 1854 |
| 490 | 20230919 | 104200 | 1260964445 | 2095 | 2090 | 2095 | 2090 | 1220 |
| 491 | 20230919 | 104100 | 1258414095 | 2090 | 2090 | 2090 | 2085 | 1272 |
| 492 | 20230919 | 104000 | 1255756765 | 2090 | 2080 | 2090 | 2080 | 3747 |
| 493 | 20230919 | 103900 | 1247932460 | 2085 | 2075 | 2085 | 2075 | 7317 |
| 494 | 20230919 | 103800 | 1232725750 | 2075 | 2075 | 2075 | 2075 | 550 |
| 495 | 20230919 | 103700 | 1231584500 | 2075 | 2070 | 2075 | 2065 | 2753 |
| 496 | 20230919 | 103600 | 1225887035 | 2075 | 2070 | 2075 | 2070 | 32 |
| 497 | 20230919 | 103500 | 1225820790 | 2070 | 2070 | 2070 | 2070 | 503 |
| 498 | 20230919 | 103400 | 1224779580 | 2070 | 2070 | 2070 | 2070 | 0 |
| 499 | 20230919 | 103300 | 1224779580 | 2070 | 2070 | 2070 | 2065 | 4 |
| 500 | 20230919 | 103200 | 1224771305 | 2065 | 2065 | 2065 | 2060 | 104 |
| 501 | 20230919 | 103100 | 1224556550 | 2065 | 2065 | 2065 | 2065 | 110 |
| 502 | 20230919 | 103000 | 1224329400 | 2065 | 2065 | 2065 | 2065 | 50 |
| 503 | 20230919 | 102900 | 1224226150 | 2065 | 2065 | 2065 | 2065 | 408 |
| 504 | 20230919 | 102800 | 1223383630 | 2065 | 2065 | 2065 | 2060 | 550 |
| 505 | 20230919 | 102700 | 1222248880 | 2060 | 2060 | 2060 | 2060 | 3958 |
| 506 | 20230919 | 102600 | 1214095400 | 2060 | 2060 | 2060 | 2060 | 188 |
| 507 | 20230919 | 102500 | 1213708120 | 2060 | 2070 | 2070 | 2060 | 7090 |
| 508 | 20230919 | 102400 | 1199089980 | 2070 | 2070 | 2070 | 2070 | 0 |
| 509 | 20230919 | 102300 | 1199089980 | 2070 | 2075 | 2075 | 2070 | 2640 |
| 510 | 20230919 | 102200 | 1193620345 | 2080 | 2080 | 2080 | 2080 | 101 |
| 511 | 20230919 | 102100 | 1193410265 | 2075 | 2075 | 2075 | 2075 | 2277 |
| 512 | 20230919 | 102000 | 1188685490 | 2070 | 2070 | 2070 | 2070 | 333 |
| 513 | 20230919 | 101900 | 1187996180 | 2070 | 2070 | 2070 | 2070 | 806 |
| 514 | 20230919 | 101800 | 1186327760 | 2070 | 2070 | 2070 | 2070 | 0 |
| 515 | 20230919 | 101700 | 1186327760 | 2070 | 2070 | 2075 | 2070 | 2410 |
| 516 | 20230919 | 101600 | 1181339030 | 2070 | 2070 | 2070 | 2070 | 663 |
| 517 | 20230919 | 101500 | 1179966620 | 2070 | 2070 | 2075 | 2070 | 871 |
| 518 | 20230919 | 101400 | 1178163445 | 2070 | 2070 | 2070 | 2070 | 972 |
| 519 | 20230919 | 101300 | 1176151405 | 2065 | 2080 | 2080 | 2065 | 3610 |
| 520 | 20230919 | 101200 | 1168693950 | 2080 | 2080 | 2080 | 2080 | 100 |
| 521 | 20230919 | 101100 | 1168485950 | 2080 | 2075 | 2080 | 2070 | 8049 |
| 522 | 20230919 | 101000 | 1151786895 | 2075 | 2060 | 2075 | 2060 | 1002 |
| 523 | 20230919 | 100900 | 1149722750 | 2055 | 2065 | 2065 | 2055 | 13290 |
| 524 | 20230919 | 100800 | 1122335080 | 2065 | 2070 | 2070 | 2065 | 2307 |
| 525 | 20230919 | 100700 | 1117570865 | 2070 | 2070 | 2070 | 2070 | 3008 |
| 526 | 20230919 | 100600 | 1111344305 | 2065 | 2065 | 2065 | 2065 | 11 |
| 527 | 20230919 | 100500 | 1111321590 | 2070 | 2065 | 2070 | 2065 | 200 |
| 528 | 20230919 | 100400 | 1110908540 | 2060 | 2060 | 2060 | 2060 | 717 |
| 529 | 20230919 | 100300 | 1109431520 | 2065 | 2065 | 2065 | 2065 | 750 |
| 530 | 20230919 | 100200 | 1107882770 | 2060 | 2060 | 2065 | 2050 | 1645 |
| 531 | 20230919 | 100100 | 1104499995 | 2060 | 2065 | 2065 | 2060 | 1920 |
| 532 | 20230919 | 100000 | 1100540200 | 2060 | 2065 | 2070 | 2060 | 2996 |
| 533 | 20230919 | 095900 | 1094366920 | 2065 | 2050 | 2065 | 2050 | 3245 |
| 534 | 20230919 | 095800 | 1087700495 | 2050 | 2050 | 2050 | 2045 | 1016 |
| 535 | 20230919 | 095700 | 1085617745 | 2050 | 2045 | 2050 | 2030 | 21427 |
| 536 | 20230919 | 095600 | 1041832475 | 2045 | 2040 | 2050 | 2040 | 3883 |
| 537 | 20230919 | 095500 | 1033891865 | 2045 | 2050 | 2050 | 2035 | 3353 |
| 538 | 20230919 | 095400 | 1027036605 | 2060 | 2040 | 2060 | 2030 | 8153 |
| 539 | 20230919 | 095300 | 1010373210 | 2040 | 2045 | 2045 | 2015 | 19749 |
| 540 | 20230919 | 095200 | 970314860 | 2040 | 2065 | 2065 | 2035 | 15849 |
| 541 | 20230919 | 095100 | 937903060 | 2050 | 2090 | 2090 | 2050 | 28281 |
| 542 | 20230919 | 095000 | 879502900 | 2090 | 2025 | 2090 | 2025 | 24890 |
| 543 | 20230919 | 094900 | 828340645 | 2000 | 2065 | 2065 | 2000 | 56005 |
| 544 | 20230919 | 094800 | 715419065 | 2060 | 2055 | 2085 | 2035 | 16627 |
| 545 | 20230919 | 094700 | 681248485 | 2055 | 2085 | 2095 | 2010 | 32524 |
| 546 | 20230919 | 094600 | 614739305 | 2090 | 2085 | 2095 | 2065 | 24246 |
| 547 | 20230919 | 094500 | 564304685 | 2085 | 2095 | 2100 | 2085 | 21738 |
| 548 | 20230919 | 094400 | 518844010 | 2095 | 2110 | 2110 | 2090 | 7284 |
| 549 | 20230919 | 094300 | 503571050 | 2115 | 2115 | 2115 | 2115 | 5000 |
| 550 | 20230919 | 094200 | 492996050 | 2105 | 2105 | 2115 | 2100 | 2576 |
| 551 | 20230919 | 094100 | 487567375 | 2095 | 2115 | 2115 | 2095 | 36420 |
| 552 | 20230919 | 094000 | 410992995 | 2120 | 2130 | 2130 | 2120 | 11839 |
| 553 | 20230919 | 093900 | 385848725 | 2135 | 2145 | 2145 | 2135 | 1526 |
| 554 | 20230919 | 093800 | 382590705 | 2140 | 2140 | 2140 | 2140 | 1026 |
| 555 | 20230919 | 093700 | 380395065 | 2145 | 2140 | 2145 | 2140 | 309 |
| 556 | 20230919 | 093600 | 379733790 | 2140 | 2140 | 2140 | 2140 | 144 |
| 557 | 20230919 | 093500 | 379425630 | 2140 | 2140 | 2140 | 2140 | 107 |
| 558 | 20230919 | 093400 | 379196650 | 2140 | 2130 | 2145 | 2130 | 3152 |
| 559 | 20230919 | 093300 | 372467470 | 2130 | 2135 | 2135 | 2130 | 7620 |
| 560 | 20230919 | 093200 | 356234330 | 2140 | 2140 | 2145 | 2140 | 1827 |
| 561 | 20230919 | 093100 | 352324545 | 2145 | 2140 | 2145 | 2140 | 1078 |
| 562 | 20230919 | 093000 | 350017620 | 2145 | 2140 | 2145 | 2140 | 454 |
| 563 | 20230919 | 092900 | 349045340 | 2130 | 2130 | 2130 | 2125 | 2968 |
| 564 | 20230919 | 092800 | 342733500 | 2125 | 2145 | 2145 | 2125 | 2323 |
| 565 | 20230919 | 092700 | 337765915 | 2140 | 2125 | 2140 | 2125 | 9351 |
| 566 | 20230919 | 092600 | 317766010 | 2125 | 2125 | 2125 | 2125 | 202 |
| 567 | 20230919 | 092500 | 317336760 | 2125 | 2125 | 2125 | 2125 | 1046 |
| 568 | 20230919 | 092400 | 315114010 | 2120 | 2120 | 2120 | 2110 | 12502 |
| 569 | 20230919 | 092300 | 288676465 | 2120 | 2130 | 2130 | 2120 | 15500 |
| 570 | 20230919 | 092200 | 255794330 | 2140 | 2140 | 2140 | 2130 | 1553 |
| 571 | 20230919 | 092100 | 252477065 | 2140 | 2140 | 2140 | 2125 | 1101 |
| 572 | 20230919 | 092000 | 250133535 | 2135 | 2135 | 2145 | 2130 | 2153 |
| 573 | 20230919 | 091900 | 245531300 | 2135 | 2135 | 2145 | 2130 | 8067 |
| 574 | 20230919 | 091800 | 228298130 | 2125 | 2125 | 2140 | 2125 | 6543 |
| 575 | 20230919 | 091700 | 214353585 | 2125 | 2125 | 2125 | 2120 | 20477 |
| 576 | 20230919 | 091600 | 170855775 | 2125 | 2145 | 2150 | 2115 | 12656 |
| 577 | 20230919 | 091500 | 143874235 | 2150 | 2160 | 2160 | 2150 | 8753 |
| 578 | 20230919 | 091400 | 125040200 | 2160 | 2185 | 2185 | 2160 | 12098 |
| 579 | 20230919 | 091300 | 98862870 | 2185 | 2180 | 2185 | 2180 | 1437 |
| 580 | 20230919 | 091200 | 95729185 | 2180 | 2180 | 2180 | 2180 | 153 |
| 581 | 20230919 | 091100 | 95395645 | 2180 | 2180 | 2180 | 2180 | 2200 |
| 582 | 20230919 | 091000 | 90599645 | 2180 | 2185 | 2190 | 2160 | 29679 |
| 583 | 20230919 | 090900 | 26123440 | 2185 | 2200 | 2200 | 2185 | 6869 |
| 584 | 20230919 | 090800 | 11054460 | 2210 | 2210 | 2210 | 2210 | 50 |
| 585 | 20230919 | 090700 | 10943960 | 2215 | 2215 | 2215 | 2215 | 0 |
| 586 | 20230919 | 090600 | 10943960 | 2215 | 2220 | 2220 | 2215 | 172 |
| 587 | 20230919 | 090500 | 10562840 | 2200 | 2205 | 2205 | 2200 | 3691 |
| 588 | 20230919 | 090400 | 2437105 | 2210 | 2220 | 2225 | 2210 | 342 |
| 589 | 20230919 | 090300 | 1677620 | 2230 | 2230 | 2230 | 2230 | 0 |
| 590 | 20230919 | 090200 | 1677620 | 2230 | 2210 | 2230 | 2210 | 365 |
| 591 | 20230919 | 090100 | 868770 | 2205 | 2205 | 2205 | 2205 | 14 |
| 592 | 20230919 | 090000 | 837900 | 2205 | 2205 | 2205 | 2205 | 380 |