30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 191400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 19096 |
| 3 | 20230925 | 191300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20230925 | 191200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20230925 | 191100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20230925 | 191000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20230925 | 190900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20230925 | 190800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20230925 | 190700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20230925 | 190600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20230925 | 190500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20230925 | 190400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20230925 | 190300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20230925 | 190200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20230925 | 190100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20230925 | 190000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20230925 | 185900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20230925 | 185800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20230925 | 185700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20230925 | 185600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20230925 | 185500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20230925 | 185400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20230925 | 185300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20230925 | 185200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20230925 | 185100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20230925 | 185000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20230925 | 184900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20230925 | 184800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20230925 | 184700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20230925 | 184600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20230925 | 184500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20230925 | 184400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 19096 |
| 33 | 20230925 | 184300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20230925 | 184200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20230925 | 184100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20230925 | 184000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20230925 | 183900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20230925 | 183800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20230925 | 183700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20230925 | 183600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20230925 | 183500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20230925 | 183400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20230925 | 183300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20230925 | 183200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20230925 | 183100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20230925 | 183000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20230925 | 182900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20230925 | 182800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20230925 | 182700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20230925 | 182600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20230925 | 182500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20230925 | 182400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20230925 | 182300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20230925 | 182200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20230925 | 182100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20230925 | 182000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20230925 | 181900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20230925 | 181800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20230925 | 181700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20230925 | 181600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20230925 | 181500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20230925 | 181400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 19096 |
| 63 | 20230925 | 181300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20230925 | 181200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20230925 | 181100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20230925 | 181000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20230925 | 180900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20230925 | 180800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20230925 | 180700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20230925 | 180600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20230925 | 180500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20230925 | 180400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20230925 | 180300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20230925 | 180200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20230925 | 180100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20230925 | 180000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20230925 | 175900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20230925 | 175800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20230925 | 175700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20230925 | 175600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20230925 | 175500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20230925 | 175400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20230925 | 175300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20230925 | 175200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20230925 | 175100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20230925 | 175000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20230925 | 174900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20230925 | 174800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20230925 | 174700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20230925 | 174600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20230925 | 174500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20230925 | 174400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 19096 |
| 93 | 20230925 | 174300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20230925 | 174200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20230925 | 174100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20230925 | 174000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20230925 | 173900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20230925 | 173800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20230925 | 173700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20230925 | 173600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20230925 | 173500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20230925 | 173400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20230925 | 173300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20230925 | 173200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20230925 | 173100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20230925 | 173000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20230925 | 172900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20230925 | 172800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20230925 | 172700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20230925 | 172600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20230925 | 172500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20230925 | 172400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20230925 | 172300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20230925 | 172200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20230925 | 172100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20230925 | 172000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20230925 | 171900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20230925 | 171800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20230925 | 171700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20230925 | 171600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20230925 | 171500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20230925 | 171400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 19096 |
| 123 | 20230925 | 171300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20230925 | 171200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20230925 | 171100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20230925 | 171000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20230925 | 170900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20230925 | 170800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20230925 | 170700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20230925 | 170600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20230925 | 170500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20230925 | 170400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20230925 | 170300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20230925 | 170200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20230925 | 170100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20230925 | 170000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20230925 | 165900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20230925 | 165800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20230925 | 165700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20230925 | 165600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20230925 | 165500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20230925 | 165400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20230925 | 165300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20230925 | 165200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20230925 | 165100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20230925 | 165000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20230925 | 164900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20230925 | 164800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20230925 | 164700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20230925 | 164600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20230925 | 164500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20230925 | 164400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 19096 |
| 153 | 20230925 | 164300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20230925 | 164200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20230925 | 164100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20230925 | 164000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20230925 | 163900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20230925 | 163800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20230925 | 163700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20230925 | 163600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20230925 | 163500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20230925 | 163400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20230925 | 163300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20230925 | 163200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20230925 | 163100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20230925 | 163000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20230925 | 162900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20230925 | 162800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20230925 | 162700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20230925 | 162600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20230925 | 162500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20230925 | 162400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20230925 | 162300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20230925 | 162200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20230925 | 162100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20230925 | 162000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20230925 | 161900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20230925 | 161800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20230925 | 161700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20230925 | 161600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20230925 | 161500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20230925 | 161400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 19096 |
| 183 | 20230925 | 161300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20230925 | 161200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20230925 | 161100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20230925 | 161000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20230925 | 160900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20230925 | 160800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20230925 | 160700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20230925 | 160600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20230925 | 160500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20230925 | 160400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20230925 | 160300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20230925 | 160200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20230925 | 160100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20230925 | 160000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20230925 | 155900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20230925 | 155800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20230925 | 155700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20230925 | 155600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20230925 | 155500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20230925 | 155400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20230925 | 155300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20230925 | 155200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20230925 | 155100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20230925 | 155000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20230925 | 154900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20230925 | 154800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20230925 | 154700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20230925 | 154600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 211 | 20230925 | 154500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 212 | 20230925 | 154400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 19096 |
| 213 | 20230925 | 154300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 214 | 20230925 | 154200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 215 | 20230925 | 154100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 216 | 20230925 | 154000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 217 | 20230925 | 153900 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 218 | 20230925 | 153800 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 219 | 20230925 | 153700 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 220 | 20230925 | 153600 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 221 | 20230925 | 153500 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 222 | 20230925 | 153400 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 223 | 20230925 | 153300 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 224 | 20230925 | 153200 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20230925 | 153100 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 226 | 20230925 | 153000 | 2024227640 | 4415 | 4415 | 4415 | 4415 | 19096 |
| 227 | 20230925 | 152900 | 1939918800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 228 | 20230925 | 152800 | 1939918800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 229 | 20230925 | 152700 | 1939918800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 230 | 20230925 | 152600 | 1939918800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 231 | 20230925 | 152500 | 1939918800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 232 | 20230925 | 152400 | 1939918800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 233 | 20230925 | 152300 | 1939918800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 234 | 20230925 | 152200 | 1939918800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 235 | 20230925 | 152100 | 1939918800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 236 | 20230925 | 152000 | 1939918800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 237 | 20230925 | 151900 | 1939918800 | 4405 | 4400 | 4415 | 4400 | 2261 |
| 238 | 20230925 | 151800 | 1929959965 | 4400 | 4400 | 4400 | 4395 | 4894 |
| 239 | 20230925 | 151700 | 1908446370 | 4395 | 4400 | 4400 | 4390 | 7060 |
| 240 | 20230925 | 151600 | 1877423035 | 4390 | 4395 | 4395 | 4390 | 3940 |
| 241 | 20230925 | 151500 | 1860110720 | 4395 | 4395 | 4395 | 4395 | 1043 |
| 242 | 20230925 | 151400 | 1855526735 | 4395 | 4395 | 4400 | 4395 | 811 |
| 243 | 20230925 | 151300 | 1851962145 | 4395 | 4395 | 4395 | 4395 | 3854 |
| 244 | 20230925 | 151200 | 1835023815 | 4395 | 4400 | 4400 | 4395 | 551 |
| 245 | 20230925 | 151100 | 1832602160 | 4395 | 4400 | 4400 | 4395 | 256 |
| 246 | 20230925 | 151000 | 1831475840 | 4395 | 4400 | 4400 | 4395 | 1168 |
| 247 | 20230925 | 150900 | 1826342350 | 4395 | 4400 | 4400 | 4395 | 48 |
| 248 | 20230925 | 150800 | 1826131155 | 4400 | 4390 | 4400 | 4390 | 1312 |
| 249 | 20230925 | 150700 | 1820366320 | 4390 | 4395 | 4395 | 4390 | 514 |
| 250 | 20230925 | 150600 | 1818109015 | 4390 | 4395 | 4395 | 4390 | 3672 |
| 251 | 20230925 | 150500 | 1801972865 | 4395 | 4400 | 4400 | 4395 | 7197 |
| 252 | 20230925 | 150400 | 1770341650 | 4400 | 4400 | 4405 | 4400 | 1737 |
| 253 | 20230925 | 150300 | 1762698750 | 4400 | 4400 | 4400 | 4400 | 3852 |
| 254 | 20230925 | 150200 | 1745749950 | 4410 | 4405 | 4410 | 4400 | 791 |
| 255 | 20230925 | 150100 | 1742267190 | 4405 | 4405 | 4405 | 4400 | 954 |
| 256 | 20230925 | 150000 | 1738065970 | 4410 | 4405 | 4410 | 4400 | 1029 |
| 257 | 20230925 | 145900 | 1733533080 | 4405 | 4410 | 4410 | 4405 | 2555 |
| 258 | 20230925 | 145800 | 1722277170 | 4405 | 4410 | 4410 | 4405 | 150 |
| 259 | 20230925 | 145700 | 1721615940 | 4410 | 4410 | 4410 | 4405 | 851 |
| 260 | 20230925 | 145600 | 1717863445 | 4410 | 4410 | 4410 | 4410 | 995 |
| 261 | 20230925 | 145500 | 1713475495 | 4415 | 4415 | 4415 | 4415 | 1080 |
| 262 | 20230925 | 145400 | 1708707295 | 4410 | 4415 | 4415 | 4410 | 708 |
| 263 | 20230925 | 145300 | 1705583160 | 4420 | 4420 | 4420 | 4420 | 1000 |
| 264 | 20230925 | 145200 | 1701163160 | 4410 | 4410 | 4410 | 4410 | 392 |
| 265 | 20230925 | 145100 | 1699434440 | 4415 | 4415 | 4415 | 4415 | 978 |
| 266 | 20230925 | 145000 | 1695116570 | 4415 | 4415 | 4415 | 4415 | 83 |
| 267 | 20230925 | 144900 | 1694750125 | 4415 | 4410 | 4415 | 4405 | 2223 |
| 268 | 20230925 | 144800 | 1684952500 | 4420 | 4425 | 4425 | 4420 | 30 |
| 269 | 20230925 | 144700 | 1684819800 | 4410 | 4415 | 4415 | 4410 | 1916 |
| 270 | 20230925 | 144600 | 1676369325 | 4420 | 4425 | 4425 | 4420 | 92 |
| 271 | 20230925 | 144500 | 1675962525 | 4420 | 4420 | 4425 | 4420 | 367 |
| 272 | 20230925 | 144400 | 1674339455 | 4425 | 4425 | 4425 | 4425 | 119 |
| 273 | 20230925 | 144300 | 1673812880 | 4425 | 4425 | 4425 | 4425 | 577 |
| 274 | 20230925 | 144200 | 1671259655 | 4425 | 4425 | 4425 | 4425 | 0 |
| 275 | 20230925 | 144100 | 1671259655 | 4425 | 4425 | 4425 | 4425 | 27 |
| 276 | 20230925 | 144000 | 1671140180 | 4425 | 4425 | 4425 | 4425 | 0 |
| 277 | 20230925 | 143900 | 1671140180 | 4425 | 4410 | 4425 | 4410 | 35 |
| 278 | 20230925 | 143800 | 1670985680 | 4410 | 4425 | 4425 | 4410 | 112 |
| 279 | 20230925 | 143700 | 1670491580 | 4425 | 4425 | 4425 | 4425 | 163 |
| 280 | 20230925 | 143600 | 1669770305 | 4420 | 4405 | 4420 | 4405 | 112 |
| 281 | 20230925 | 143500 | 1669275715 | 4405 | 4415 | 4415 | 4405 | 143 |
| 282 | 20230925 | 143400 | 1668645570 | 4410 | 4405 | 4410 | 4405 | 348 |
| 283 | 20230925 | 143300 | 1667112480 | 4410 | 4410 | 4410 | 4405 | 1130 |
| 284 | 20230925 | 143200 | 1662132630 | 4415 | 4420 | 4420 | 4415 | 63 |
| 285 | 20230925 | 143100 | 1661854375 | 4420 | 4410 | 4425 | 4410 | 71 |
| 286 | 20230925 | 143000 | 1661541060 | 4410 | 4410 | 4410 | 4410 | 214 |
| 287 | 20230925 | 142900 | 1660597320 | 4425 | 4425 | 4425 | 4425 | 0 |
| 288 | 20230925 | 142800 | 1660597320 | 4425 | 4405 | 4425 | 4405 | 617 |
| 289 | 20230925 | 142700 | 1657871095 | 4405 | 4410 | 4430 | 4405 | 2163 |
| 290 | 20230925 | 142600 | 1648337775 | 4435 | 4430 | 4435 | 4430 | 500 |
| 291 | 20230925 | 142500 | 1646121775 | 4435 | 4420 | 4435 | 4420 | 845 |
| 292 | 20230925 | 142400 | 1642381490 | 4405 | 4420 | 4420 | 4405 | 153 |
| 293 | 20230925 | 142300 | 1641705530 | 4405 | 4410 | 4410 | 4405 | 70 |
| 294 | 20230925 | 142200 | 1641397170 | 4405 | 4420 | 4420 | 4405 | 922 |
| 295 | 20230925 | 142100 | 1637331235 | 4420 | 4410 | 4420 | 4410 | 70 |
| 296 | 20230925 | 142000 | 1637022185 | 4410 | 4415 | 4420 | 4410 | 437 |
| 297 | 20230925 | 141900 | 1635092555 | 4415 | 4415 | 4415 | 4415 | 50 |
| 298 | 20230925 | 141800 | 1634871805 | 4415 | 4415 | 4415 | 4415 | 100 |
| 299 | 20230925 | 141700 | 1634430305 | 4415 | 4420 | 4420 | 4415 | 1325 |
| 300 | 20230925 | 141600 | 1628574860 | 4420 | 4425 | 4425 | 4420 | 23 |
| 301 | 20230925 | 141500 | 1628473190 | 4425 | 4420 | 4425 | 4420 | 259 |
| 302 | 20230925 | 141400 | 1627327565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 303 | 20230925 | 141300 | 1627327565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 304 | 20230925 | 141200 | 1627327565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 305 | 20230925 | 141100 | 1627327565 | 4410 | 4415 | 4415 | 4405 | 1102 |
| 306 | 20230925 | 141000 | 1622467105 | 4410 | 4415 | 4415 | 4410 | 501 |
| 307 | 20230925 | 140900 | 1620256950 | 4410 | 4415 | 4415 | 4410 | 275 |
| 308 | 20230925 | 140800 | 1619044175 | 4410 | 4420 | 4420 | 4410 | 460 |
| 309 | 20230925 | 140700 | 1617011345 | 4420 | 4415 | 4420 | 4410 | 2894 |
| 310 | 20230925 | 140600 | 1604241875 | 4415 | 4420 | 4420 | 4415 | 1741 |
| 311 | 20230925 | 140500 | 1596548155 | 4430 | 4430 | 4430 | 4430 | 0 |
| 312 | 20230925 | 140400 | 1596548155 | 4430 | 4425 | 4430 | 4425 | 5268 |
| 313 | 20230925 | 140300 | 1573231595 | 4430 | 4430 | 4430 | 4430 | 44 |
| 314 | 20230925 | 140200 | 1573036675 | 4430 | 4435 | 4435 | 4430 | 503 |
| 315 | 20230925 | 140100 | 1570806715 | 4445 | 4445 | 4445 | 4445 | 176 |
| 316 | 20230925 | 140000 | 1570024395 | 4445 | 4445 | 4445 | 4445 | 0 |
| 317 | 20230925 | 135900 | 1570024395 | 4445 | 4445 | 4445 | 4445 | 50 |
| 318 | 20230925 | 135800 | 1569802145 | 4445 | 4425 | 4445 | 4425 | 199 |
| 319 | 20230925 | 135700 | 1568917660 | 4435 | 4430 | 4435 | 4425 | 1074 |
| 320 | 20230925 | 135600 | 1564164645 | 4425 | 4425 | 4425 | 4425 | 500 |
| 321 | 20230925 | 135500 | 1561952145 | 4425 | 4425 | 4425 | 4425 | 549 |
| 322 | 20230925 | 135400 | 1559522820 | 4425 | 4425 | 4425 | 4425 | 296 |
| 323 | 20230925 | 135300 | 1558213020 | 4420 | 4410 | 4420 | 4410 | 1313 |
| 324 | 20230925 | 135200 | 1552418720 | 4405 | 4420 | 4420 | 4405 | 254 |
| 325 | 20230925 | 135100 | 1551298185 | 4410 | 4410 | 4420 | 4410 | 1294 |
| 326 | 20230925 | 135000 | 1545581985 | 4410 | 4415 | 4415 | 4410 | 512 |
| 327 | 20230925 | 134900 | 1543324055 | 4415 | 4410 | 4420 | 4405 | 5352 |
| 328 | 20230925 | 134800 | 1519696625 | 4410 | 4415 | 4415 | 4410 | 876 |
| 329 | 20230925 | 134700 | 1515833460 | 4415 | 4410 | 4415 | 4410 | 73 |
| 330 | 20230925 | 134600 | 1515511170 | 4410 | 4410 | 4410 | 4410 | 220 |
| 331 | 20230925 | 134500 | 1514540970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 332 | 20230925 | 134400 | 1514540970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 333 | 20230925 | 134300 | 1514540970 | 4410 | 4410 | 4410 | 4410 | 1129 |
| 334 | 20230925 | 134200 | 1509562080 | 4405 | 4405 | 4405 | 4405 | 100 |
| 335 | 20230925 | 134100 | 1509121580 | 4405 | 4410 | 4410 | 4405 | 1521 |
| 336 | 20230925 | 134000 | 1502416400 | 4410 | 4415 | 4415 | 4410 | 401 |
| 337 | 20230925 | 133900 | 1500647985 | 4410 | 4410 | 4410 | 4410 | 383 |
| 338 | 20230925 | 133800 | 1498958955 | 4415 | 4415 | 4415 | 4415 | 590 |
| 339 | 20230925 | 133700 | 1496354105 | 4415 | 4415 | 4415 | 4415 | 533 |
| 340 | 20230925 | 133600 | 1494000910 | 4415 | 4415 | 4415 | 4415 | 7 |
| 341 | 20230925 | 133500 | 1493970005 | 4415 | 4405 | 4415 | 4400 | 353 |
| 342 | 20230925 | 133400 | 1492415185 | 4405 | 4410 | 4410 | 4405 | 1381 |
| 343 | 20230925 | 133300 | 1486329545 | 4405 | 4405 | 4405 | 4405 | 3250 |
| 344 | 20230925 | 133200 | 1472013295 | 4410 | 4410 | 4410 | 4410 | 5137 |
| 345 | 20230925 | 133100 | 1449359125 | 4405 | 4405 | 4405 | 4405 | 0 |
| 346 | 20230925 | 133000 | 1449359125 | 4405 | 4410 | 4410 | 4405 | 239 |
| 347 | 20230925 | 132900 | 1448306040 | 4410 | 4410 | 4410 | 4410 | 1444 |
| 348 | 20230925 | 132800 | 1441938000 | 4410 | 4410 | 4410 | 4410 | 79 |
| 349 | 20230925 | 132700 | 1441589610 | 4405 | 4410 | 4410 | 4405 | 269 |
| 350 | 20230925 | 132600 | 1440404570 | 4410 | 4410 | 4410 | 4405 | 476 |
| 351 | 20230925 | 132500 | 1438306910 | 4410 | 4410 | 4410 | 4410 | 50 |
| 352 | 20230925 | 132400 | 1438086410 | 4405 | 4410 | 4410 | 4405 | 125 |
| 353 | 20230925 | 132300 | 1437535615 | 4410 | 4405 | 4410 | 4405 | 570 |
| 354 | 20230925 | 132200 | 1435024715 | 4415 | 4415 | 4415 | 4415 | 89 |
| 355 | 20230925 | 132100 | 1434631780 | 4415 | 4415 | 4415 | 4415 | 0 |
| 356 | 20230925 | 132000 | 1434631780 | 4415 | 4415 | 4415 | 4415 | 92 |
| 357 | 20230925 | 131900 | 1434225600 | 4415 | 4415 | 4415 | 4415 | 5 |
| 358 | 20230925 | 131800 | 1434203525 | 4415 | 4405 | 4415 | 4405 | 2749 |
| 359 | 20230925 | 131700 | 1422079805 | 4405 | 4405 | 4405 | 4405 | 429 |
| 360 | 20230925 | 131600 | 1420190060 | 4405 | 4405 | 4405 | 4405 | 26 |
| 361 | 20230925 | 131500 | 1420075530 | 4405 | 4405 | 4405 | 4405 | 3745 |
| 362 | 20230925 | 131400 | 1403578805 | 4405 | 4405 | 4405 | 4405 | 582 |
| 363 | 20230925 | 131300 | 1401015095 | 4410 | 4410 | 4410 | 4410 | 10 |
| 364 | 20230925 | 131200 | 1400970995 | 4410 | 4410 | 4410 | 4410 | 5 |
| 365 | 20230925 | 131100 | 1400948945 | 4410 | 4410 | 4410 | 4410 | 168 |
| 366 | 20230925 | 131000 | 1400208065 | 4410 | 4410 | 4410 | 4410 | 60 |
| 367 | 20230925 | 130900 | 1399943465 | 4410 | 4410 | 4410 | 4410 | 151 |
| 368 | 20230925 | 130800 | 1399277555 | 4410 | 4410 | 4410 | 4410 | 1008 |
| 369 | 20230925 | 130700 | 1394832275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 370 | 20230925 | 130600 | 1394832275 | 4415 | 4415 | 4415 | 4415 | 80 |
| 371 | 20230925 | 130500 | 1394479075 | 4415 | 4410 | 4415 | 4410 | 2122 |
| 372 | 20230925 | 130400 | 1385120555 | 4410 | 4415 | 4415 | 4410 | 234 |
| 373 | 20230925 | 130300 | 1384088610 | 4415 | 4415 | 4425 | 4415 | 936 |
| 374 | 20230925 | 130200 | 1379951170 | 4415 | 4415 | 4415 | 4415 | 10 |
| 375 | 20230925 | 130100 | 1379907020 | 4415 | 4415 | 4415 | 4415 | 0 |
| 376 | 20230925 | 130000 | 1379907020 | 4415 | 4425 | 4425 | 4415 | 1965 |
| 377 | 20230925 | 125900 | 1371229895 | 4425 | 4420 | 4425 | 4420 | 1320 |
| 378 | 20230925 | 125800 | 1365394895 | 4420 | 4425 | 4425 | 4420 | 1632 |
| 379 | 20230925 | 125700 | 1358179390 | 4430 | 4425 | 4430 | 4425 | 1203 |
| 380 | 20230925 | 125600 | 1352851115 | 4430 | 4425 | 4430 | 4425 | 311 |
| 381 | 20230925 | 125500 | 1351474160 | 4425 | 4425 | 4425 | 4425 | 1500 |
| 382 | 20230925 | 125400 | 1344836660 | 4425 | 4420 | 4425 | 4420 | 635 |
| 383 | 20230925 | 125300 | 1342027535 | 4425 | 4425 | 4425 | 4425 | 1006 |
| 384 | 20230925 | 125200 | 1337575985 | 4425 | 4425 | 4425 | 4425 | 90 |
| 385 | 20230925 | 125100 | 1337177735 | 4425 | 4425 | 4425 | 4425 | 151 |
| 386 | 20230925 | 125000 | 1336509560 | 4415 | 4430 | 4430 | 4415 | 95 |
| 387 | 20230925 | 124900 | 1336089025 | 4445 | 4445 | 4445 | 4445 | 13 |
| 388 | 20230925 | 124800 | 1336031240 | 4445 | 4440 | 4445 | 4430 | 881 |
| 389 | 20230925 | 124700 | 1332118220 | 4440 | 4445 | 4445 | 4440 | 72 |
| 390 | 20230925 | 124600 | 1331798185 | 4450 | 4445 | 4450 | 4445 | 1256 |
| 391 | 20230925 | 124500 | 1326210860 | 4440 | 4435 | 4445 | 4435 | 2206 |
| 392 | 20230925 | 124400 | 1316413740 | 4430 | 4420 | 4430 | 4420 | 1447 |
| 393 | 20230925 | 124300 | 1310009495 | 4415 | 4415 | 4415 | 4415 | 100 |
| 394 | 20230925 | 124200 | 1309567995 | 4415 | 4415 | 4415 | 4415 | 451 |
| 395 | 20230925 | 124100 | 1307576830 | 4410 | 4410 | 4410 | 4405 | 2250 |
| 396 | 20230925 | 124000 | 1297664330 | 4410 | 4410 | 4410 | 4410 | 568 |
| 397 | 20230925 | 123900 | 1295159450 | 4415 | 4410 | 4415 | 4410 | 400 |
| 398 | 20230925 | 123800 | 1293393950 | 4410 | 4395 | 4410 | 4395 | 494 |
| 399 | 20230925 | 123700 | 1291215635 | 4395 | 4400 | 4400 | 4395 | 577 |
| 400 | 20230925 | 123600 | 1288677220 | 4400 | 4400 | 4400 | 4400 | 902 |
| 401 | 20230925 | 123500 | 1284708420 | 4400 | 4400 | 4410 | 4400 | 1112 |
| 402 | 20230925 | 123400 | 1279815475 | 4400 | 4400 | 4410 | 4400 | 235 |
| 403 | 20230925 | 123300 | 1278781375 | 4400 | 4405 | 4405 | 4400 | 21489 |
| 404 | 20230925 | 123200 | 1184228190 | 4405 | 4405 | 4405 | 4400 | 1815 |
| 405 | 20230925 | 123100 | 1176236670 | 4400 | 4410 | 4410 | 4400 | 700 |
| 406 | 20230925 | 123000 | 1173153760 | 4410 | 4400 | 4410 | 4400 | 201 |
| 407 | 20230925 | 122900 | 1172267360 | 4405 | 4405 | 4405 | 4405 | 1500 |
| 408 | 20230925 | 122800 | 1165659860 | 4420 | 4405 | 4420 | 4400 | 9080 |
| 409 | 20230925 | 122700 | 1125673235 | 4405 | 4405 | 4405 | 4405 | 1359 |
| 410 | 20230925 | 122600 | 1119686840 | 4405 | 4425 | 4425 | 4400 | 1558 |
| 411 | 20230925 | 122500 | 1112826555 | 4405 | 4415 | 4425 | 4405 | 7322 |
| 412 | 20230925 | 122400 | 1080555955 | 4410 | 4415 | 4415 | 4410 | 2500 |
| 413 | 20230925 | 122300 | 1069530385 | 4410 | 4415 | 4415 | 4410 | 3128 |
| 414 | 20230925 | 122200 | 1055723010 | 4420 | 4430 | 4430 | 4420 | 2768 |
| 415 | 20230925 | 122100 | 1043486370 | 4425 | 4430 | 4430 | 4425 | 6498 |
| 416 | 20230925 | 122000 | 1014718435 | 4430 | 4435 | 4435 | 4430 | 1188 |
| 417 | 20230925 | 121900 | 1009449660 | 4435 | 4435 | 4435 | 4435 | 1 |
| 418 | 20230925 | 121800 | 1009445225 | 4440 | 4440 | 4445 | 4440 | 309 |
| 419 | 20230925 | 121700 | 1008073240 | 4440 | 4440 | 4440 | 4440 | 177 |
| 420 | 20230925 | 121600 | 1007287360 | 4440 | 4435 | 4440 | 4435 | 135 |
| 421 | 20230925 | 121500 | 1006688135 | 4440 | 4435 | 4440 | 4435 | 2 |
| 422 | 20230925 | 121400 | 1006679260 | 4440 | 4440 | 4440 | 4435 | 14 |
| 423 | 20230925 | 121300 | 1006617115 | 4445 | 4445 | 4445 | 4445 | 1 |
| 424 | 20230925 | 121200 | 1006612670 | 4440 | 4440 | 4440 | 4440 | 196 |
| 425 | 20230925 | 121100 | 1005742430 | 4440 | 4440 | 4440 | 4440 | 5 |
| 426 | 20230925 | 121000 | 1005720230 | 4435 | 4445 | 4445 | 4435 | 742 |
| 427 | 20230925 | 120900 | 1002427055 | 4445 | 4445 | 4445 | 4445 | 31 |
| 428 | 20230925 | 120800 | 1002289260 | 4445 | 4445 | 4445 | 4445 | 154 |
| 429 | 20230925 | 120700 | 1001604730 | 4445 | 4445 | 4445 | 4445 | 16 |
| 430 | 20230925 | 120600 | 1001533610 | 4445 | 4445 | 4445 | 4445 | 100 |
| 431 | 20230925 | 120500 | 1001089110 | 4435 | 4435 | 4440 | 4435 | 1944 |
| 432 | 20230925 | 120400 | 992464970 | 4435 | 4435 | 4435 | 4435 | 1290 |
| 433 | 20230925 | 120300 | 986743820 | 4435 | 4440 | 4440 | 4435 | 236 |
| 434 | 20230925 | 120200 | 985696240 | 4440 | 4440 | 4440 | 4440 | 0 |
| 435 | 20230925 | 120100 | 985696240 | 4440 | 4440 | 4440 | 4440 | 13 |
| 436 | 20230925 | 120000 | 985638520 | 4440 | 4440 | 4440 | 4430 | 14 |
| 437 | 20230925 | 115900 | 985576390 | 4440 | 4440 | 4440 | 4440 | 0 |
| 438 | 20230925 | 115800 | 985576390 | 4440 | 4440 | 4440 | 4440 | 324 |
| 439 | 20230925 | 115700 | 984137830 | 4440 | 4435 | 4440 | 4435 | 789 |
| 440 | 20230925 | 115600 | 980637785 | 4440 | 4440 | 4440 | 4440 | 50 |
| 441 | 20230925 | 115500 | 980415785 | 4445 | 4440 | 4445 | 4440 | 420 |
| 442 | 20230925 | 115400 | 978550635 | 4440 | 4440 | 4440 | 4440 | 100 |
| 443 | 20230925 | 115300 | 978106635 | 4430 | 4435 | 4435 | 4430 | 502 |
| 444 | 20230925 | 115200 | 975881025 | 4425 | 4425 | 4425 | 4425 | 1 |
| 445 | 20230925 | 115100 | 975876600 | 4425 | 4435 | 4435 | 4425 | 842 |
| 446 | 20230925 | 115000 | 972146750 | 4435 | 4430 | 4435 | 4430 | 366 |
| 447 | 20230925 | 114900 | 970523570 | 4430 | 4430 | 4430 | 4430 | 56 |
| 448 | 20230925 | 114800 | 970275490 | 4430 | 4435 | 4435 | 4430 | 309 |
| 449 | 20230925 | 114700 | 968906615 | 4435 | 4430 | 4435 | 4430 | 296 |
| 450 | 20230925 | 114600 | 967595285 | 4430 | 4435 | 4435 | 4430 | 592 |
| 451 | 20230925 | 114500 | 964972425 | 4435 | 4435 | 4435 | 4435 | 0 |
| 452 | 20230925 | 114400 | 964972425 | 4435 | 4430 | 4435 | 4430 | 27 |
| 453 | 20230925 | 114300 | 964852765 | 4430 | 4430 | 4430 | 4430 | 0 |
| 454 | 20230925 | 114200 | 964852765 | 4430 | 4445 | 4445 | 4430 | 321 |
| 455 | 20230925 | 114100 | 963430435 | 4445 | 4440 | 4445 | 4440 | 504 |
| 456 | 20230925 | 114000 | 961192655 | 4430 | 4445 | 4445 | 4430 | 870 |
| 457 | 20230925 | 113900 | 957334855 | 4445 | 4445 | 4445 | 4445 | 277 |
| 458 | 20230925 | 113800 | 956103590 | 4445 | 4445 | 4445 | 4445 | 30 |
| 459 | 20230925 | 113700 | 955970240 | 4440 | 4440 | 4440 | 4440 | 62 |
| 460 | 20230925 | 113600 | 955694960 | 4430 | 4430 | 4430 | 4430 | 0 |
| 461 | 20230925 | 113500 | 955694960 | 4430 | 4440 | 4440 | 4430 | 4419 |
| 462 | 20230925 | 113400 | 936117945 | 4430 | 4430 | 4430 | 4430 | 2202 |
| 463 | 20230925 | 113300 | 926363085 | 4430 | 4430 | 4435 | 4430 | 692 |
| 464 | 20230925 | 113200 | 923297480 | 4430 | 4440 | 4440 | 4430 | 776 |
| 465 | 20230925 | 113100 | 919856250 | 4425 | 4425 | 4425 | 4425 | 10 |
| 466 | 20230925 | 113000 | 919812000 | 4425 | 4435 | 4435 | 4425 | 2963 |
| 467 | 20230925 | 112900 | 906689130 | 4435 | 4435 | 4435 | 4435 | 24 |
| 468 | 20230925 | 112800 | 906582690 | 4420 | 4425 | 4430 | 4420 | 2434 |
| 469 | 20230925 | 112700 | 895813975 | 4420 | 4420 | 4420 | 4420 | 250 |
| 470 | 20230925 | 112600 | 894708975 | 4420 | 4430 | 4430 | 4420 | 4195 |
| 471 | 20230925 | 112500 | 876158340 | 4430 | 4425 | 4430 | 4425 | 163 |
| 472 | 20230925 | 112400 | 875436565 | 4425 | 4425 | 4425 | 4425 | 263 |
| 473 | 20230925 | 112300 | 874272790 | 4430 | 4430 | 4430 | 4420 | 5336 |
| 474 | 20230925 | 112200 | 850656915 | 4430 | 4435 | 4440 | 4430 | 1380 |
| 475 | 20230925 | 112100 | 844543420 | 4435 | 4440 | 4440 | 4435 | 310 |
| 476 | 20230925 | 112000 | 843168560 | 4440 | 4435 | 4440 | 4430 | 561 |
| 477 | 20230925 | 111900 | 840680505 | 4435 | 4445 | 4445 | 4420 | 7943 |
| 478 | 20230925 | 111800 | 805519825 | 4445 | 4455 | 4455 | 4445 | 2924 |
| 479 | 20230925 | 111700 | 792508165 | 4455 | 4455 | 4455 | 4455 | 630 |
| 480 | 20230925 | 111600 | 789701515 | 4455 | 4455 | 4455 | 4455 | 575 |
| 481 | 20230925 | 111500 | 787139890 | 4455 | 4460 | 4460 | 4455 | 177 |
| 482 | 20230925 | 111400 | 786351045 | 4455 | 4455 | 4455 | 4450 | 4114 |
| 483 | 20230925 | 111300 | 768034065 | 4455 | 4455 | 4455 | 4455 | 682 |
| 484 | 20230925 | 111200 | 764995755 | 4450 | 4460 | 4460 | 4450 | 4446 |
| 485 | 20230925 | 111100 | 745187130 | 4460 | 4475 | 4475 | 4460 | 5601 |
| 486 | 20230925 | 111000 | 720173470 | 4475 | 4475 | 4475 | 4475 | 1650 |
| 487 | 20230925 | 110900 | 712789720 | 4480 | 4480 | 4480 | 4475 | 1752 |
| 488 | 20230925 | 110800 | 704943760 | 4480 | 4485 | 4485 | 4480 | 366 |
| 489 | 20230925 | 110700 | 703303820 | 4485 | 4485 | 4485 | 4485 | 74 |
| 490 | 20230925 | 110600 | 702971930 | 4485 | 4485 | 4485 | 4485 | 570 |
| 491 | 20230925 | 110500 | 700415480 | 4485 | 4485 | 4485 | 4485 | 57 |
| 492 | 20230925 | 110400 | 700159835 | 4485 | 4480 | 4485 | 4480 | 265 |
| 493 | 20230925 | 110300 | 698972510 | 4480 | 4490 | 4490 | 4480 | 764 |
| 494 | 20230925 | 110200 | 695549250 | 4485 | 4485 | 4485 | 4485 | 194 |
| 495 | 20230925 | 110100 | 694679160 | 4485 | 4485 | 4485 | 4485 | 254 |
| 496 | 20230925 | 110000 | 693539970 | 4485 | 4490 | 4490 | 4485 | 163 |
| 497 | 20230925 | 105900 | 692808780 | 4490 | 4490 | 4490 | 4485 | 837 |
| 498 | 20230925 | 105800 | 689054810 | 4485 | 4485 | 4485 | 4485 | 167 |
| 499 | 20230925 | 105700 | 688305815 | 4485 | 4480 | 4485 | 4480 | 492 |
| 500 | 20230925 | 105600 | 686100445 | 4485 | 4485 | 4485 | 4480 | 21 |
| 501 | 20230925 | 105500 | 686006265 | 4485 | 4485 | 4485 | 4485 | 50 |
| 502 | 20230925 | 105400 | 685782015 | 4485 | 4485 | 4485 | 4485 | 376 |
| 503 | 20230925 | 105300 | 684095655 | 4485 | 4485 | 4485 | 4485 | 0 |
| 504 | 20230925 | 105200 | 684095655 | 4485 | 4485 | 4485 | 4485 | 8 |
| 505 | 20230925 | 105100 | 684059775 | 4480 | 4480 | 4480 | 4480 | 0 |
| 506 | 20230925 | 105000 | 684059775 | 4480 | 4480 | 4480 | 4480 | 4 |
| 507 | 20230925 | 104900 | 684041855 | 4500 | 4500 | 4500 | 4500 | 0 |
| 508 | 20230925 | 104800 | 684041855 | 4500 | 4500 | 4500 | 4500 | 1 |
| 509 | 20230925 | 104700 | 684037355 | 4475 | 4480 | 4480 | 4475 | 2000 |
| 510 | 20230925 | 104600 | 675086030 | 4500 | 4500 | 4500 | 4500 | 0 |
| 511 | 20230925 | 104500 | 675086030 | 4500 | 4500 | 4500 | 4500 | 1 |
| 512 | 20230925 | 104400 | 675081530 | 4480 | 4480 | 4480 | 4480 | 159 |
| 513 | 20230925 | 104300 | 674369210 | 4480 | 4495 | 4495 | 4475 | 973 |
| 514 | 20230925 | 104200 | 670009655 | 4475 | 4495 | 4495 | 4475 | 3345 |
| 515 | 20230925 | 104100 | 655032470 | 4500 | 4500 | 4500 | 4500 | 2 |
| 516 | 20230925 | 104000 | 655023470 | 4500 | 4500 | 4500 | 4500 | 66 |
| 517 | 20230925 | 103900 | 654726470 | 4500 | 4500 | 4500 | 4500 | 223 |
| 518 | 20230925 | 103800 | 653722970 | 4500 | 4490 | 4500 | 4475 | 900 |
| 519 | 20230925 | 103700 | 649688915 | 4500 | 4500 | 4500 | 4500 | 0 |
| 520 | 20230925 | 103600 | 649688915 | 4500 | 4485 | 4500 | 4480 | 1104 |
| 521 | 20230925 | 103500 | 644742325 | 4485 | 4490 | 4490 | 4485 | 999 |
| 522 | 20230925 | 103400 | 640257840 | 4490 | 4490 | 4490 | 4490 | 0 |
| 523 | 20230925 | 103300 | 640257840 | 4490 | 4490 | 4490 | 4490 | 50 |
| 524 | 20230925 | 103200 | 640033340 | 4485 | 4490 | 4490 | 4485 | 1304 |
| 525 | 20230925 | 103100 | 634179380 | 4490 | 4485 | 4510 | 4485 | 566 |
| 526 | 20230925 | 103000 | 631640345 | 4490 | 4485 | 4490 | 4485 | 1217 |
| 527 | 20230925 | 102900 | 626181030 | 4490 | 4490 | 4490 | 4485 | 2136 |
| 528 | 20230925 | 102800 | 616590480 | 4475 | 4490 | 4510 | 4475 | 6190 |
| 529 | 20230925 | 102700 | 588841610 | 4490 | 4505 | 4515 | 4490 | 12282 |
| 530 | 20230925 | 102600 | 533641320 | 4515 | 4510 | 4520 | 4505 | 242 |
| 531 | 20230925 | 102500 | 532549855 | 4515 | 4520 | 4520 | 4515 | 7 |
| 532 | 20230925 | 102400 | 532518225 | 4515 | 4525 | 4525 | 4515 | 35 |
| 533 | 20230925 | 102300 | 532359950 | 4520 | 4520 | 4520 | 4520 | 2297 |
| 534 | 20230925 | 102200 | 521977510 | 4520 | 4520 | 4525 | 4520 | 797 |
| 535 | 20230925 | 102100 | 518373120 | 4520 | 4515 | 4520 | 4515 | 763 |
| 536 | 20230925 | 102000 | 514926845 | 4515 | 4515 | 4520 | 4515 | 364 |
| 537 | 20230925 | 101900 | 513283230 | 4520 | 4520 | 4520 | 4520 | 1187 |
| 538 | 20230925 | 101800 | 507917990 | 4520 | 4520 | 4520 | 4520 | 26 |
| 539 | 20230925 | 101700 | 507800470 | 4520 | 4520 | 4525 | 4520 | 394 |
| 540 | 20230925 | 101600 | 506018770 | 4525 | 4525 | 4525 | 4520 | 252 |
| 541 | 20230925 | 101500 | 504879410 | 4520 | 4515 | 4520 | 4515 | 1743 |
| 542 | 20230925 | 101400 | 497003550 | 4515 | 4515 | 4515 | 4510 | 1098 |
| 543 | 20230925 | 101300 | 492049280 | 4515 | 4515 | 4515 | 4515 | 24 |
| 544 | 20230925 | 101200 | 491940920 | 4500 | 4515 | 4515 | 4500 | 106 |
| 545 | 20230925 | 101100 | 491463830 | 4500 | 4500 | 4520 | 4500 | 1508 |
| 546 | 20230925 | 101000 | 484677330 | 4520 | 4520 | 4520 | 4520 | 11 |
| 547 | 20230925 | 100900 | 484627610 | 4500 | 4510 | 4510 | 4500 | 685 |
| 548 | 20230925 | 100800 | 481545090 | 4510 | 4510 | 4515 | 4510 | 776 |
| 549 | 20230925 | 100700 | 478043420 | 4510 | 4510 | 4510 | 4510 | 5 |
| 550 | 20230925 | 100600 | 478020870 | 4500 | 4505 | 4505 | 4500 | 5250 |
| 551 | 20230925 | 100500 | 454385460 | 4510 | 4505 | 4510 | 4505 | 535 |
| 552 | 20230925 | 100400 | 451972615 | 4505 | 4510 | 4510 | 4505 | 1395 |
| 553 | 20230925 | 100300 | 445685620 | 4515 | 4515 | 4515 | 4515 | 33 |
| 554 | 20230925 | 100200 | 445536625 | 4515 | 4515 | 4515 | 4515 | 104 |
| 555 | 20230925 | 100100 | 445067065 | 4515 | 4515 | 4515 | 4515 | 25 |
| 556 | 20230925 | 100000 | 444954190 | 4510 | 4510 | 4515 | 4510 | 723 |
| 557 | 20230925 | 095900 | 441693435 | 4505 | 4505 | 4505 | 4505 | 23 |
| 558 | 20230925 | 095800 | 441589820 | 4505 | 4505 | 4510 | 4505 | 126 |
| 559 | 20230925 | 095700 | 441022165 | 4505 | 4505 | 4505 | 4505 | 1329 |
| 560 | 20230925 | 095600 | 435035020 | 4515 | 4505 | 4515 | 4505 | 1644 |
| 561 | 20230925 | 095500 | 427616725 | 4505 | 4505 | 4505 | 4500 | 125 |
| 562 | 20230925 | 095400 | 427053725 | 4505 | 4500 | 4510 | 4500 | 1160 |
| 563 | 20230925 | 095300 | 421833660 | 4510 | 4505 | 4510 | 4500 | 568 |
| 564 | 20230925 | 095200 | 419275660 | 4505 | 4515 | 4515 | 4505 | 1478 |
| 565 | 20230925 | 095100 | 412612400 | 4515 | 4520 | 4520 | 4510 | 76 |
| 566 | 20230925 | 095000 | 412269345 | 4520 | 4500 | 4520 | 4500 | 411 |
| 567 | 20230925 | 094900 | 410419295 | 4525 | 4510 | 4525 | 4500 | 4697 |
| 568 | 20230925 | 094800 | 389240205 | 4505 | 4515 | 4515 | 4505 | 545 |
| 569 | 20230925 | 094700 | 386780435 | 4515 | 4515 | 4515 | 4515 | 605 |
| 570 | 20230925 | 094600 | 384048860 | 4515 | 4515 | 4515 | 4510 | 88 |
| 571 | 20230925 | 094500 | 383651650 | 4515 | 4520 | 4520 | 4505 | 66 |
| 572 | 20230925 | 094400 | 383353920 | 4515 | 4505 | 4520 | 4505 | 327 |
| 573 | 20230925 | 094300 | 381880570 | 4505 | 4515 | 4515 | 4505 | 141 |
| 574 | 20230925 | 094200 | 381245110 | 4525 | 4520 | 4525 | 4520 | 1251 |
| 575 | 20230925 | 094100 | 375590565 | 4520 | 4520 | 4520 | 4510 | 29 |
| 576 | 20230925 | 094000 | 375459745 | 4520 | 4525 | 4525 | 4500 | 1528 |
| 577 | 20230925 | 093900 | 368577350 | 4525 | 4525 | 4525 | 4505 | 3686 |
| 578 | 20230925 | 093800 | 351955335 | 4525 | 4525 | 4525 | 4525 | 11 |
| 579 | 20230925 | 093700 | 351905560 | 4520 | 4525 | 4530 | 4520 | 72 |
| 580 | 20230925 | 093600 | 351579665 | 4525 | 4525 | 4525 | 4520 | 260 |
| 581 | 20230925 | 093500 | 350403890 | 4520 | 4515 | 4520 | 4515 | 2970 |
| 582 | 20230925 | 093400 | 336979540 | 4520 | 4520 | 4520 | 4515 | 1246 |
| 583 | 20230925 | 093300 | 331347670 | 4515 | 4520 | 4520 | 4515 | 257 |
| 584 | 20230925 | 093200 | 330186080 | 4515 | 4520 | 4520 | 4515 | 285 |
| 585 | 20230925 | 093100 | 328898095 | 4520 | 4515 | 4520 | 4510 | 1061 |
| 586 | 20230925 | 093000 | 324102605 | 4515 | 4520 | 4520 | 4515 | 60 |
| 587 | 20230925 | 092900 | 323831555 | 4520 | 4530 | 4530 | 4520 | 1747 |
| 588 | 20230925 | 092800 | 315931655 | 4530 | 4530 | 4530 | 4505 | 4167 |
| 589 | 20230925 | 092700 | 297117325 | 4535 | 4540 | 4540 | 4535 | 35 |
| 590 | 20230925 | 092600 | 296958430 | 4540 | 4530 | 4540 | 4530 | 1779 |
| 591 | 20230925 | 092500 | 288890410 | 4530 | 4540 | 4545 | 4530 | 361 |
| 592 | 20230925 | 092400 | 287253530 | 4540 | 4535 | 4540 | 4535 | 1064 |
| 593 | 20230925 | 092300 | 282423050 | 4535 | 4530 | 4535 | 4530 | 3864 |
| 594 | 20230925 | 092200 | 264909095 | 4530 | 4525 | 4530 | 4525 | 1562 |
| 595 | 20230925 | 092100 | 257840970 | 4525 | 4535 | 4540 | 4525 | 527 |
| 596 | 20230925 | 092000 | 255451470 | 4535 | 4515 | 4535 | 4515 | 235 |
| 597 | 20230925 | 091900 | 254389070 | 4515 | 4510 | 4525 | 4510 | 87 |
| 598 | 20230925 | 091800 | 253996460 | 4505 | 4505 | 4505 | 4505 | 7 |
| 599 | 20230925 | 091700 | 253964925 | 4505 | 4505 | 4505 | 4500 | 2772 |
| 600 | 20230925 | 091600 | 241480920 | 4500 | 4540 | 4540 | 4500 | 10003 |
| 601 | 20230925 | 091500 | 196340370 | 4545 | 4535 | 4545 | 4520 | 1872 |
| 602 | 20230925 | 091400 | 187859665 | 4545 | 4550 | 4550 | 4535 | 550 |
| 603 | 20230925 | 091300 | 185363600 | 4550 | 4550 | 4550 | 4550 | 100 |
| 604 | 20230925 | 091200 | 184908600 | 4550 | 4575 | 4585 | 4550 | 2091 |
| 605 | 20230925 | 091100 | 175377310 | 4585 | 4585 | 4585 | 4580 | 5533 |
| 606 | 20230925 | 091000 | 150023155 | 4585 | 4525 | 4585 | 4525 | 2940 |
| 607 | 20230925 | 090900 | 136614510 | 4555 | 4520 | 4555 | 4520 | 1444 |
| 608 | 20230925 | 090800 | 130054115 | 4540 | 4515 | 4540 | 4515 | 2 |
| 609 | 20230925 | 090700 | 130045060 | 4545 | 4530 | 4550 | 4510 | 6387 |
| 610 | 20230925 | 090600 | 101076435 | 4515 | 4520 | 4535 | 4515 | 618 |
| 611 | 20230925 | 090500 | 98278710 | 4520 | 4520 | 4530 | 4520 | 1173 |
| 612 | 20230925 | 090400 | 92971750 | 4520 | 4520 | 4530 | 4520 | 287 |
| 613 | 20230925 | 090300 | 91672160 | 4520 | 4525 | 4525 | 4505 | 3069 |
| 614 | 20230925 | 090200 | 77786920 | 4525 | 4495 | 4525 | 4490 | 1141 |
| 615 | 20230925 | 090100 | 72658635 | 4490 | 4535 | 4535 | 4490 | 6584 |
| 616 | 20230925 | 090000 | 42988780 | 4540 | 4500 | 4540 | 4500 | 9545 |