29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 185200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 13195 |
| 3 | 20230925 | 185100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 4 | 20230925 | 185000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 5 | 20230925 | 184900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 6 | 20230925 | 184800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 7 | 20230925 | 184700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 8 | 20230925 | 184600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 9 | 20230925 | 184500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 10 | 20230925 | 184400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 11 | 20230925 | 184300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 12 | 20230925 | 184200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 13 | 20230925 | 184100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 14 | 20230925 | 184000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 15 | 20230925 | 183900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 16 | 20230925 | 183800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 17 | 20230925 | 183700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 18 | 20230925 | 183600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 19 | 20230925 | 183500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 20 | 20230925 | 183400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 21 | 20230925 | 183300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 22 | 20230925 | 183200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 23 | 20230925 | 183100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 24 | 20230925 | 183000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 25 | 20230925 | 182900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 26 | 20230925 | 182800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 27 | 20230925 | 182700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 28 | 20230925 | 182600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 29 | 20230925 | 182500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 30 | 20230925 | 182400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 31 | 20230925 | 182300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 32 | 20230925 | 182200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 13195 |
| 33 | 20230925 | 182100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 34 | 20230925 | 182000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 35 | 20230925 | 181900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 36 | 20230925 | 181800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 37 | 20230925 | 181700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 38 | 20230925 | 181600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 39 | 20230925 | 181500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 40 | 20230925 | 181400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 41 | 20230925 | 181300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 42 | 20230925 | 181200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 43 | 20230925 | 181100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 44 | 20230925 | 181000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 45 | 20230925 | 180900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 46 | 20230925 | 180800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 47 | 20230925 | 180700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 48 | 20230925 | 180600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 49 | 20230925 | 180500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 50 | 20230925 | 180400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 51 | 20230925 | 180300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 52 | 20230925 | 180200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 53 | 20230925 | 180100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 54 | 20230925 | 180000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 55 | 20230925 | 175900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 56 | 20230925 | 175800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 57 | 20230925 | 175700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 58 | 20230925 | 175600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 59 | 20230925 | 175500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 60 | 20230925 | 175400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 61 | 20230925 | 175300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 62 | 20230925 | 175200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 13195 |
| 63 | 20230925 | 175100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 64 | 20230925 | 175000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 65 | 20230925 | 174900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 66 | 20230925 | 174800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 67 | 20230925 | 174700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 68 | 20230925 | 174600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 69 | 20230925 | 174500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 70 | 20230925 | 174400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 71 | 20230925 | 174300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 72 | 20230925 | 174200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 73 | 20230925 | 174100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 74 | 20230925 | 174000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 75 | 20230925 | 173900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 76 | 20230925 | 173800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 77 | 20230925 | 173700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 78 | 20230925 | 173600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 79 | 20230925 | 173500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 80 | 20230925 | 173400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 81 | 20230925 | 173300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 82 | 20230925 | 173200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 83 | 20230925 | 173100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 84 | 20230925 | 173000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 85 | 20230925 | 172900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 86 | 20230925 | 172800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 87 | 20230925 | 172700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 88 | 20230925 | 172600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 89 | 20230925 | 172500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 90 | 20230925 | 172400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 91 | 20230925 | 172300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 92 | 20230925 | 172200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 13195 |
| 93 | 20230925 | 172100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 94 | 20230925 | 172000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 95 | 20230925 | 171900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 96 | 20230925 | 171800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 97 | 20230925 | 171700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 98 | 20230925 | 171600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 99 | 20230925 | 171500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 100 | 20230925 | 171400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 101 | 20230925 | 171300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 102 | 20230925 | 171200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 103 | 20230925 | 171100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 104 | 20230925 | 171000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 105 | 20230925 | 170900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 106 | 20230925 | 170800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 107 | 20230925 | 170700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 108 | 20230925 | 170600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 109 | 20230925 | 170500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 110 | 20230925 | 170400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 111 | 20230925 | 170300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 112 | 20230925 | 170200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 113 | 20230925 | 170100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 114 | 20230925 | 170000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 115 | 20230925 | 165900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 116 | 20230925 | 165800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 117 | 20230925 | 165700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 118 | 20230925 | 165600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 119 | 20230925 | 165500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 120 | 20230925 | 165400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 121 | 20230925 | 165300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 122 | 20230925 | 165200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 13195 |
| 123 | 20230925 | 165100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 124 | 20230925 | 165000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 125 | 20230925 | 164900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 126 | 20230925 | 164800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 127 | 20230925 | 164700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 128 | 20230925 | 164600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 129 | 20230925 | 164500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 130 | 20230925 | 164400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 131 | 20230925 | 164300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 132 | 20230925 | 164200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 133 | 20230925 | 164100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 134 | 20230925 | 164000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 135 | 20230925 | 163900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 136 | 20230925 | 163800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 137 | 20230925 | 163700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 138 | 20230925 | 163600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 139 | 20230925 | 163500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 140 | 20230925 | 163400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 141 | 20230925 | 163300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 142 | 20230925 | 163200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 143 | 20230925 | 163100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 144 | 20230925 | 163000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 145 | 20230925 | 162900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 146 | 20230925 | 162800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 147 | 20230925 | 162700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 148 | 20230925 | 162600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 149 | 20230925 | 162500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 150 | 20230925 | 162400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 151 | 20230925 | 162300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 152 | 20230925 | 162200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 13195 |
| 153 | 20230925 | 162100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 154 | 20230925 | 162000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 155 | 20230925 | 161900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 156 | 20230925 | 161800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 157 | 20230925 | 161700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 158 | 20230925 | 161600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 159 | 20230925 | 161500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 160 | 20230925 | 161400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 161 | 20230925 | 161300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 162 | 20230925 | 161200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 163 | 20230925 | 161100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 164 | 20230925 | 161000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 165 | 20230925 | 160900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 166 | 20230925 | 160800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 167 | 20230925 | 160700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 168 | 20230925 | 160600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 169 | 20230925 | 160500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 170 | 20230925 | 160400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 171 | 20230925 | 160300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 172 | 20230925 | 160200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 173 | 20230925 | 160100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 174 | 20230925 | 160000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 175 | 20230925 | 155900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 176 | 20230925 | 155800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 177 | 20230925 | 155700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 178 | 20230925 | 155600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 179 | 20230925 | 155500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 180 | 20230925 | 155400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 181 | 20230925 | 155300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 182 | 20230925 | 155200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 13195 |
| 183 | 20230925 | 155100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 184 | 20230925 | 155000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 185 | 20230925 | 154900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 186 | 20230925 | 154800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 187 | 20230925 | 154700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 188 | 20230925 | 154600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 189 | 20230925 | 154500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 190 | 20230925 | 154400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 191 | 20230925 | 154300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 192 | 20230925 | 154200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 193 | 20230925 | 154100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 194 | 20230925 | 154000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 195 | 20230925 | 153900 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 196 | 20230925 | 153800 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 197 | 20230925 | 153700 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 198 | 20230925 | 153600 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 199 | 20230925 | 153500 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 200 | 20230925 | 153400 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 201 | 20230925 | 153300 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 202 | 20230925 | 153200 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 203 | 20230925 | 153100 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 204 | 20230925 | 153000 | 1426723450 | 4915 | 4915 | 4915 | 4915 | 13195 |
| 205 | 20230925 | 152900 | 1361870025 | 4930 | 4930 | 4930 | 4930 | 0 |
| 206 | 20230925 | 152800 | 1361870025 | 4930 | 4930 | 4930 | 4930 | 0 |
| 207 | 20230925 | 152700 | 1361870025 | 4930 | 4930 | 4930 | 4930 | 0 |
| 208 | 20230925 | 152600 | 1361870025 | 4930 | 4930 | 4930 | 4930 | 0 |
| 209 | 20230925 | 152500 | 1361870025 | 4930 | 4930 | 4930 | 4930 | 0 |
| 210 | 20230925 | 152400 | 1361870025 | 4930 | 4930 | 4930 | 4930 | 0 |
| 211 | 20230925 | 152300 | 1361870025 | 4930 | 4930 | 4930 | 4930 | 0 |
| 212 | 20230925 | 152200 | 1361870025 | 4930 | 4930 | 4930 | 4930 | 0 |
| 213 | 20230925 | 152100 | 1361870025 | 4930 | 4930 | 4930 | 4930 | 0 |
| 214 | 20230925 | 152000 | 1361870025 | 4930 | 4930 | 4930 | 4930 | 0 |
| 215 | 20230925 | 151900 | 1361870025 | 4930 | 4925 | 4930 | 4920 | 2929 |
| 216 | 20230925 | 151800 | 1347454685 | 4925 | 4925 | 4930 | 4925 | 1746 |
| 217 | 20230925 | 151700 | 1338855525 | 4925 | 4930 | 4930 | 4925 | 539 |
| 218 | 20230925 | 151600 | 1336199905 | 4930 | 4920 | 4940 | 4920 | 2195 |
| 219 | 20230925 | 151500 | 1325390090 | 4925 | 4925 | 4925 | 4920 | 1162 |
| 220 | 20230925 | 151400 | 1319672240 | 4925 | 4925 | 4940 | 4920 | 321 |
| 221 | 20230925 | 151300 | 1318091250 | 4925 | 4925 | 4925 | 4920 | 4047 |
| 222 | 20230925 | 151200 | 1298159870 | 4925 | 4920 | 4925 | 4920 | 671 |
| 223 | 20230925 | 151100 | 1294858535 | 4920 | 4920 | 4925 | 4920 | 482 |
| 224 | 20230925 | 151000 | 1292487035 | 4925 | 4920 | 4925 | 4920 | 5 |
| 225 | 20230925 | 150900 | 1292462415 | 4925 | 4920 | 4925 | 4920 | 142 |
| 226 | 20230925 | 150800 | 1291763770 | 4920 | 4925 | 4925 | 4920 | 1002 |
| 227 | 20230925 | 150700 | 1286833920 | 4920 | 4920 | 4920 | 4920 | 747 |
| 228 | 20230925 | 150600 | 1283158680 | 4920 | 4925 | 4925 | 4920 | 2145 |
| 229 | 20230925 | 150500 | 1272605030 | 4920 | 4920 | 4925 | 4920 | 481 |
| 230 | 20230925 | 150400 | 1270238460 | 4925 | 4925 | 4925 | 4920 | 48 |
| 231 | 20230925 | 150300 | 1270002140 | 4925 | 4920 | 4925 | 4920 | 264 |
| 232 | 20230925 | 150200 | 1268702940 | 4920 | 4925 | 4925 | 4920 | 791 |
| 233 | 20230925 | 150100 | 1264810415 | 4920 | 4930 | 4940 | 4920 | 5765 |
| 234 | 20230925 | 150000 | 1236418485 | 4930 | 4935 | 4940 | 4930 | 2273 |
| 235 | 20230925 | 145900 | 1225204655 | 4940 | 4940 | 4940 | 4940 | 2197 |
| 236 | 20230925 | 145800 | 1214351475 | 4940 | 4950 | 4950 | 4940 | 2172 |
| 237 | 20230925 | 145700 | 1203612665 | 4950 | 4945 | 4950 | 4945 | 302 |
| 238 | 20230925 | 145600 | 1202119265 | 4950 | 4945 | 4950 | 4945 | 444 |
| 239 | 20230925 | 145500 | 1199923465 | 4945 | 4945 | 4945 | 4945 | 1427 |
| 240 | 20230925 | 145400 | 1192866950 | 4945 | 4945 | 4945 | 4945 | 150 |
| 241 | 20230925 | 145300 | 1192125200 | 4950 | 4945 | 4950 | 4945 | 191 |
| 242 | 20230925 | 145200 | 1191180700 | 4950 | 4950 | 4950 | 4945 | 490 |
| 243 | 20230925 | 145100 | 1188757640 | 4945 | 4950 | 4950 | 4945 | 34 |
| 244 | 20230925 | 145000 | 1188589440 | 4950 | 4945 | 4950 | 4945 | 1975 |
| 245 | 20230925 | 144900 | 1178823060 | 4945 | 4945 | 4945 | 4945 | 1 |
| 246 | 20230925 | 144800 | 1178818115 | 4935 | 4945 | 4945 | 4935 | 1131 |
| 247 | 20230925 | 144700 | 1173231895 | 4950 | 4945 | 4950 | 4945 | 9 |
| 248 | 20230925 | 144600 | 1173187385 | 4945 | 4950 | 4950 | 4945 | 11 |
| 249 | 20230925 | 144500 | 1173132985 | 4945 | 4945 | 4945 | 4945 | 314 |
| 250 | 20230925 | 144400 | 1171580255 | 4945 | 4945 | 4945 | 4945 | 237 |
| 251 | 20230925 | 144300 | 1170408290 | 4945 | 4945 | 4945 | 4945 | 0 |
| 252 | 20230925 | 144200 | 1170408290 | 4945 | 4940 | 4945 | 4935 | 1198 |
| 253 | 20230925 | 144100 | 1164495165 | 4940 | 4935 | 4940 | 4935 | 586 |
| 254 | 20230925 | 144000 | 1161602730 | 4945 | 4935 | 4945 | 4935 | 240 |
| 255 | 20230925 | 143900 | 1160416330 | 4945 | 4945 | 4945 | 4945 | 1 |
| 256 | 20230925 | 143800 | 1160411385 | 4940 | 4935 | 4945 | 4935 | 392 |
| 257 | 20230925 | 143700 | 1158476785 | 4940 | 4945 | 4945 | 4940 | 26 |
| 258 | 20230925 | 143600 | 1158348315 | 4950 | 4950 | 4950 | 4950 | 0 |
| 259 | 20230925 | 143500 | 1158348315 | 4950 | 4950 | 4950 | 4950 | 0 |
| 260 | 20230925 | 143400 | 1158348315 | 4950 | 4940 | 4950 | 4935 | 1286 |
| 261 | 20230925 | 143300 | 1151999545 | 4940 | 4950 | 4950 | 4940 | 402 |
| 262 | 20230925 | 143200 | 1150013565 | 4955 | 4955 | 4955 | 4940 | 9 |
| 263 | 20230925 | 143100 | 1149969065 | 4940 | 4940 | 4940 | 4940 | 0 |
| 264 | 20230925 | 143000 | 1149969065 | 4940 | 4950 | 4955 | 4940 | 5573 |
| 265 | 20230925 | 142900 | 1122414835 | 4955 | 4955 | 4955 | 4955 | 1 |
| 266 | 20230925 | 142800 | 1122409880 | 4950 | 4950 | 4950 | 4950 | 1 |
| 267 | 20230925 | 142700 | 1122404930 | 4955 | 4950 | 4955 | 4945 | 136 |
| 268 | 20230925 | 142600 | 1121731900 | 4950 | 4950 | 4950 | 4950 | 1124 |
| 269 | 20230925 | 142500 | 1116168100 | 4950 | 4950 | 4950 | 4950 | 13 |
| 270 | 20230925 | 142400 | 1116103750 | 4950 | 4950 | 4950 | 4950 | 0 |
| 271 | 20230925 | 142300 | 1116103750 | 4950 | 4950 | 4950 | 4950 | 130 |
| 272 | 20230925 | 142200 | 1115460250 | 4950 | 4950 | 4950 | 4950 | 0 |
| 273 | 20230925 | 142100 | 1115460250 | 4950 | 4945 | 4950 | 4945 | 116 |
| 274 | 20230925 | 142000 | 1114886070 | 4945 | 4950 | 4950 | 4945 | 65 |
| 275 | 20230925 | 141900 | 1114564385 | 4950 | 4950 | 4950 | 4950 | 262 |
| 276 | 20230925 | 141800 | 1113267485 | 4950 | 4945 | 4950 | 4945 | 42 |
| 277 | 20230925 | 141700 | 1113059785 | 4945 | 4940 | 4945 | 4940 | 309 |
| 278 | 20230925 | 141600 | 1111533030 | 4940 | 4940 | 4940 | 4940 | 144 |
| 279 | 20230925 | 141500 | 1110821670 | 4940 | 4940 | 4940 | 4940 | 1014 |
| 280 | 20230925 | 141400 | 1105812510 | 4945 | 4945 | 4945 | 4945 | 769 |
| 281 | 20230925 | 141300 | 1102009805 | 4950 | 4945 | 4950 | 4945 | 2 |
| 282 | 20230925 | 141200 | 1101999910 | 4945 | 4955 | 4955 | 4945 | 515 |
| 283 | 20230925 | 141100 | 1099452800 | 4950 | 4950 | 4950 | 4950 | 40 |
| 284 | 20230925 | 141000 | 1099254800 | 4950 | 4950 | 4950 | 4950 | 950 |
| 285 | 20230925 | 140900 | 1094552300 | 4950 | 4950 | 4950 | 4950 | 105 |
| 286 | 20230925 | 140800 | 1094032550 | 4945 | 4945 | 4945 | 4940 | 2223 |
| 287 | 20230925 | 140700 | 1083039830 | 4945 | 4945 | 4950 | 4945 | 101 |
| 288 | 20230925 | 140600 | 1082540380 | 4945 | 4940 | 4945 | 4940 | 1127 |
| 289 | 20230925 | 140500 | 1076968950 | 4945 | 4945 | 4945 | 4945 | 100 |
| 290 | 20230925 | 140400 | 1076474450 | 4945 | 4945 | 4945 | 4945 | 400 |
| 291 | 20230925 | 140300 | 1074496450 | 4945 | 4945 | 4945 | 4945 | 1361 |
| 292 | 20230925 | 140200 | 1067766305 | 4940 | 4940 | 4940 | 4940 | 647 |
| 293 | 20230925 | 140100 | 1064570125 | 4935 | 4935 | 4935 | 4935 | 57 |
| 294 | 20230925 | 140000 | 1064288830 | 4940 | 4940 | 4940 | 4940 | 1 |
| 295 | 20230925 | 135900 | 1064283890 | 4945 | 4945 | 4945 | 4945 | 0 |
| 296 | 20230925 | 135800 | 1064283890 | 4945 | 4940 | 4945 | 4935 | 1086 |
| 297 | 20230925 | 135700 | 1058919470 | 4940 | 4935 | 4940 | 4935 | 65 |
| 298 | 20230925 | 135600 | 1058598675 | 4940 | 4935 | 4940 | 4935 | 139 |
| 299 | 20230925 | 135500 | 1057912660 | 4940 | 4945 | 4945 | 4940 | 126 |
| 300 | 20230925 | 135400 | 1057290215 | 4940 | 4945 | 4945 | 4940 | 36 |
| 301 | 20230925 | 135300 | 1057112370 | 4945 | 4945 | 4945 | 4945 | 0 |
| 302 | 20230925 | 135200 | 1057112370 | 4945 | 4945 | 4945 | 4945 | 0 |
| 303 | 20230925 | 135100 | 1057112370 | 4945 | 4945 | 4945 | 4945 | 1 |
| 304 | 20230925 | 135000 | 1057107425 | 4945 | 4945 | 4945 | 4945 | 9 |
| 305 | 20230925 | 134900 | 1057062920 | 4945 | 4945 | 4945 | 4945 | 251 |
| 306 | 20230925 | 134800 | 1055821725 | 4940 | 4940 | 4940 | 4940 | 120 |
| 307 | 20230925 | 134700 | 1055228925 | 4940 | 4945 | 4945 | 4940 | 63 |
| 308 | 20230925 | 134600 | 1054917605 | 4940 | 4940 | 4940 | 4940 | 0 |
| 309 | 20230925 | 134500 | 1054917605 | 4940 | 4940 | 4950 | 4940 | 152 |
| 310 | 20230925 | 134400 | 1054166515 | 4940 | 4945 | 4945 | 4940 | 61 |
| 311 | 20230925 | 134300 | 1053864890 | 4950 | 4950 | 4950 | 4950 | 0 |
| 312 | 20230925 | 134200 | 1053864890 | 4950 | 4950 | 4950 | 4945 | 307 |
| 313 | 20230925 | 134100 | 1052345250 | 4950 | 4950 | 4950 | 4950 | 206 |
| 314 | 20230925 | 134000 | 1051325550 | 4950 | 4940 | 4950 | 4940 | 7 |
| 315 | 20230925 | 133900 | 1051290960 | 4940 | 4950 | 4950 | 4940 | 34 |
| 316 | 20230925 | 133800 | 1051122670 | 4950 | 4950 | 4950 | 4950 | 297 |
| 317 | 20230925 | 133700 | 1049652520 | 4950 | 4950 | 4950 | 4950 | 0 |
| 318 | 20230925 | 133600 | 1049652520 | 4950 | 4950 | 4950 | 4950 | 2 |
| 319 | 20230925 | 133500 | 1049642620 | 4950 | 4950 | 4950 | 4950 | 248 |
| 320 | 20230925 | 133400 | 1048415020 | 4945 | 4945 | 4945 | 4945 | 297 |
| 321 | 20230925 | 133300 | 1046946355 | 4945 | 4940 | 4945 | 4940 | 501 |
| 322 | 20230925 | 133200 | 1044470265 | 4940 | 4940 | 4940 | 4940 | 0 |
| 323 | 20230925 | 133100 | 1044470265 | 4940 | 4940 | 4940 | 4925 | 1537 |
| 324 | 20230925 | 133000 | 1036896495 | 4940 | 4940 | 4940 | 4940 | 6 |
| 325 | 20230925 | 132900 | 1036866855 | 4940 | 4940 | 4940 | 4940 | 100 |
| 326 | 20230925 | 132800 | 1036372855 | 4940 | 4940 | 4940 | 4940 | 0 |
| 327 | 20230925 | 132700 | 1036372855 | 4940 | 4940 | 4940 | 4935 | 21 |
| 328 | 20230925 | 132600 | 1036269120 | 4925 | 4930 | 4930 | 4925 | 1500 |
| 329 | 20230925 | 132500 | 1028879355 | 4930 | 4930 | 4930 | 4930 | 67 |
| 330 | 20230925 | 132400 | 1028549045 | 4935 | 4935 | 4935 | 4935 | 0 |
| 331 | 20230925 | 132300 | 1028549045 | 4935 | 4930 | 4935 | 4930 | 390 |
| 332 | 20230925 | 132200 | 1026625745 | 4930 | 4930 | 4930 | 4930 | 301 |
| 333 | 20230925 | 132100 | 1025141815 | 4930 | 4930 | 4930 | 4930 | 152 |
| 334 | 20230925 | 132000 | 1024392455 | 4930 | 4930 | 4930 | 4930 | 650 |
| 335 | 20230925 | 131900 | 1021187955 | 4935 | 4930 | 4935 | 4930 | 210 |
| 336 | 20230925 | 131800 | 1020152605 | 4935 | 4935 | 4935 | 4935 | 20 |
| 337 | 20230925 | 131700 | 1020053905 | 4930 | 4935 | 4935 | 4930 | 1215 |
| 338 | 20230925 | 131600 | 1014063895 | 4935 | 4930 | 4935 | 4930 | 35 |
| 339 | 20230925 | 131500 | 1013891245 | 4930 | 4935 | 4935 | 4930 | 143 |
| 340 | 20230925 | 131400 | 1013186070 | 4935 | 4935 | 4935 | 4935 | 0 |
| 341 | 20230925 | 131300 | 1013186070 | 4935 | 4935 | 4935 | 4935 | 100 |
| 342 | 20230925 | 131200 | 1012692570 | 4935 | 4935 | 4935 | 4935 | 6 |
| 343 | 20230925 | 131100 | 1012662960 | 4935 | 4940 | 4940 | 4930 | 997 |
| 344 | 20230925 | 131000 | 1007744940 | 4940 | 4940 | 4940 | 4940 | 45 |
| 345 | 20230925 | 130900 | 1007522640 | 4940 | 4940 | 4940 | 4940 | 40 |
| 346 | 20230925 | 130800 | 1007325040 | 4935 | 4935 | 4935 | 4935 | 120 |
| 347 | 20230925 | 130700 | 1006732840 | 4935 | 4940 | 4940 | 4935 | 440 |
| 348 | 20230925 | 130600 | 1004560940 | 4940 | 4940 | 4940 | 4940 | 10 |
| 349 | 20230925 | 130500 | 1004511540 | 4935 | 4940 | 4940 | 4935 | 13 |
| 350 | 20230925 | 130400 | 1004447335 | 4935 | 4935 | 4935 | 4930 | 287 |
| 351 | 20230925 | 130300 | 1003030995 | 4935 | 4940 | 4940 | 4930 | 250 |
| 352 | 20230925 | 130200 | 1001797380 | 4940 | 4940 | 4940 | 4940 | 0 |
| 353 | 20230925 | 130100 | 1001797380 | 4940 | 4940 | 4940 | 4940 | 0 |
| 354 | 20230925 | 130000 | 1001797380 | 4940 | 4940 | 4940 | 4940 | 0 |
| 355 | 20230925 | 125900 | 1001797380 | 4940 | 4940 | 4940 | 4940 | 20 |
| 356 | 20230925 | 125800 | 1001698580 | 4940 | 4940 | 4940 | 4940 | 3 |
| 357 | 20230925 | 125700 | 1001683760 | 4940 | 4930 | 4940 | 4930 | 108 |
| 358 | 20230925 | 125600 | 1001151240 | 4930 | 4930 | 4930 | 4930 | 348 |
| 359 | 20230925 | 125500 | 999435600 | 4930 | 4935 | 4940 | 4930 | 1015 |
| 360 | 20230925 | 125400 | 994428870 | 4940 | 4940 | 4940 | 4940 | 0 |
| 361 | 20230925 | 125300 | 994428870 | 4940 | 4940 | 4940 | 4940 | 71 |
| 362 | 20230925 | 125200 | 994078130 | 4940 | 4940 | 4940 | 4940 | 50 |
| 363 | 20230925 | 125100 | 993831130 | 4940 | 4935 | 4940 | 4935 | 281 |
| 364 | 20230925 | 125000 | 992444245 | 4935 | 4935 | 4935 | 4935 | 538 |
| 365 | 20230925 | 124900 | 989789215 | 4935 | 4935 | 4935 | 4935 | 343 |
| 366 | 20230925 | 124800 | 988096510 | 4930 | 4930 | 4930 | 4930 | 15 |
| 367 | 20230925 | 124700 | 988022560 | 4930 | 4930 | 4930 | 4930 | 10 |
| 368 | 20230925 | 124600 | 987973260 | 4935 | 4935 | 4935 | 4935 | 30 |
| 369 | 20230925 | 124500 | 987825210 | 4930 | 4935 | 4935 | 4930 | 1118 |
| 370 | 20230925 | 124400 | 982308030 | 4940 | 4940 | 4940 | 4935 | 553 |
| 371 | 20230925 | 124300 | 979578710 | 4940 | 4940 | 4940 | 4940 | 0 |
| 372 | 20230925 | 124200 | 979578710 | 4940 | 4940 | 4940 | 4940 | 0 |
| 373 | 20230925 | 124100 | 979578710 | 4940 | 4940 | 4940 | 4940 | 0 |
| 374 | 20230925 | 124000 | 979578710 | 4940 | 4940 | 4940 | 4940 | 430 |
| 375 | 20230925 | 123900 | 977454510 | 4940 | 4940 | 4940 | 4940 | 113 |
| 376 | 20230925 | 123800 | 976896290 | 4940 | 4935 | 4940 | 4930 | 80 |
| 377 | 20230925 | 123700 | 976501240 | 4940 | 4940 | 4940 | 4940 | 100 |
| 378 | 20230925 | 123600 | 976007240 | 4940 | 4940 | 4940 | 4940 | 90 |
| 379 | 20230925 | 123500 | 975562640 | 4940 | 4930 | 4940 | 4930 | 575 |
| 380 | 20230925 | 123400 | 972727790 | 4930 | 4930 | 4930 | 4930 | 82 |
| 381 | 20230925 | 123300 | 972323530 | 4930 | 4930 | 4930 | 4930 | 200 |
| 382 | 20230925 | 123200 | 971337530 | 4930 | 4930 | 4930 | 4930 | 10 |
| 383 | 20230925 | 123100 | 971288230 | 4930 | 4930 | 4930 | 4925 | 438 |
| 384 | 20230925 | 123000 | 969130680 | 4930 | 4930 | 4930 | 4930 | 17 |
| 385 | 20230925 | 122900 | 969046870 | 4930 | 4930 | 4930 | 4925 | 645 |
| 386 | 20230925 | 122800 | 965870145 | 4930 | 4930 | 4930 | 4930 | 30 |
| 387 | 20230925 | 122700 | 965722245 | 4930 | 4930 | 4930 | 4930 | 1095 |
| 388 | 20230925 | 122600 | 960323895 | 4930 | 4930 | 4930 | 4930 | 14 |
| 389 | 20230925 | 122500 | 960254875 | 4930 | 4935 | 4935 | 4930 | 955 |
| 390 | 20230925 | 122400 | 955545585 | 4935 | 4935 | 4935 | 4935 | 115 |
| 391 | 20230925 | 122300 | 954978060 | 4940 | 4940 | 4940 | 4940 | 15 |
| 392 | 20230925 | 122200 | 954903960 | 4940 | 4940 | 4940 | 4940 | 0 |
| 393 | 20230925 | 122100 | 954903960 | 4940 | 4940 | 4940 | 4940 | 34 |
| 394 | 20230925 | 122000 | 954736000 | 4935 | 4935 | 4935 | 4935 | 192 |
| 395 | 20230925 | 121900 | 953788480 | 4935 | 4935 | 4940 | 4935 | 34 |
| 396 | 20230925 | 121800 | 953620590 | 4940 | 4940 | 4940 | 4935 | 98 |
| 397 | 20230925 | 121700 | 953136820 | 4935 | 4940 | 4940 | 4935 | 102 |
| 398 | 20230925 | 121600 | 952632950 | 4940 | 4940 | 4940 | 4940 | 0 |
| 399 | 20230925 | 121500 | 952632950 | 4940 | 4940 | 4940 | 4940 | 0 |
| 400 | 20230925 | 121400 | 952632950 | 4940 | 4940 | 4940 | 4940 | 30 |
| 401 | 20230925 | 121300 | 952484750 | 4940 | 4940 | 4940 | 4940 | 10 |
| 402 | 20230925 | 121200 | 952435350 | 4940 | 4940 | 4940 | 4940 | 60 |
| 403 | 20230925 | 121100 | 952138950 | 4940 | 4940 | 4940 | 4940 | 40 |
| 404 | 20230925 | 121000 | 951941350 | 4940 | 4940 | 4940 | 4940 | 25 |
| 405 | 20230925 | 120900 | 951817850 | 4930 | 4930 | 4930 | 4930 | 0 |
| 406 | 20230925 | 120800 | 951817850 | 4930 | 4935 | 4940 | 4925 | 443 |
| 407 | 20230925 | 120700 | 949634940 | 4940 | 4935 | 4940 | 4935 | 40 |
| 408 | 20230925 | 120600 | 949437490 | 4920 | 4920 | 4920 | 4920 | 1223 |
| 409 | 20230925 | 120500 | 943420330 | 4925 | 4925 | 4925 | 4925 | 123 |
| 410 | 20230925 | 120400 | 942814555 | 4925 | 4925 | 4925 | 4925 | 0 |
| 411 | 20230925 | 120300 | 942814555 | 4925 | 4925 | 4925 | 4925 | 59 |
| 412 | 20230925 | 120200 | 942523980 | 4925 | 4925 | 4925 | 4925 | 241 |
| 413 | 20230925 | 120100 | 941337055 | 4925 | 4925 | 4925 | 4925 | 115 |
| 414 | 20230925 | 120000 | 940770680 | 4920 | 4920 | 4920 | 4920 | 0 |
| 415 | 20230925 | 115900 | 940770680 | 4920 | 4920 | 4920 | 4920 | 0 |
| 416 | 20230925 | 115800 | 940770680 | 4920 | 4920 | 4920 | 4920 | 724 |
| 417 | 20230925 | 115700 | 937208600 | 4920 | 4920 | 4925 | 4920 | 1223 |
| 418 | 20230925 | 115600 | 931190940 | 4920 | 4925 | 4925 | 4920 | 2003 |
| 419 | 20230925 | 115500 | 921333825 | 4925 | 4925 | 4925 | 4925 | 1030 |
| 420 | 20230925 | 115400 | 916261075 | 4925 | 4935 | 4935 | 4925 | 352 |
| 421 | 20230925 | 115300 | 914525445 | 4940 | 4940 | 4940 | 4940 | 20 |
| 422 | 20230925 | 115200 | 914426645 | 4940 | 4940 | 4940 | 4940 | 20 |
| 423 | 20230925 | 115100 | 914327845 | 4935 | 4940 | 4940 | 4935 | 245 |
| 424 | 20230925 | 115000 | 913118635 | 4935 | 4940 | 4940 | 4935 | 48 |
| 425 | 20230925 | 114900 | 912881615 | 4940 | 4940 | 4940 | 4940 | 20 |
| 426 | 20230925 | 114800 | 912782815 | 4940 | 4940 | 4940 | 4940 | 0 |
| 427 | 20230925 | 114700 | 912782815 | 4940 | 4940 | 4940 | 4940 | 26 |
| 428 | 20230925 | 114600 | 912654375 | 4940 | 4940 | 4940 | 4940 | 28 |
| 429 | 20230925 | 114500 | 912516055 | 4940 | 4940 | 4940 | 4940 | 5 |
| 430 | 20230925 | 114400 | 912491355 | 4940 | 4940 | 4940 | 4940 | 80 |
| 431 | 20230925 | 114300 | 912096155 | 4940 | 4930 | 4940 | 4930 | 530 |
| 432 | 20230925 | 114200 | 909478660 | 4925 | 4925 | 4925 | 4925 | 647 |
| 433 | 20230925 | 114100 | 906292185 | 4930 | 4930 | 4930 | 4930 | 52 |
| 434 | 20230925 | 114000 | 906035825 | 4935 | 4935 | 4935 | 4935 | 54 |
| 435 | 20230925 | 113900 | 905769335 | 4935 | 4930 | 4935 | 4930 | 552 |
| 436 | 20230925 | 113800 | 903047925 | 4925 | 4930 | 4930 | 4925 | 240 |
| 437 | 20230925 | 113700 | 901865875 | 4925 | 4925 | 4925 | 4925 | 400 |
| 438 | 20230925 | 113600 | 899895875 | 4925 | 4925 | 4925 | 4925 | 1000 |
| 439 | 20230925 | 113500 | 894970875 | 4925 | 4920 | 4925 | 4920 | 1503 |
| 440 | 20230925 | 113400 | 887573600 | 4925 | 4925 | 4925 | 4920 | 550 |
| 441 | 20230925 | 113300 | 884866105 | 4925 | 4925 | 4925 | 4925 | 219 |
| 442 | 20230925 | 113200 | 883787530 | 4925 | 4930 | 4930 | 4925 | 1170 |
| 443 | 20230925 | 113100 | 878024915 | 4925 | 4925 | 4925 | 4925 | 1516 |
| 444 | 20230925 | 113000 | 870558615 | 4925 | 4925 | 4925 | 4925 | 793 |
| 445 | 20230925 | 112900 | 866653090 | 4925 | 4925 | 4925 | 4925 | 9 |
| 446 | 20230925 | 112800 | 866608765 | 4925 | 4925 | 4925 | 4925 | 731 |
| 447 | 20230925 | 112700 | 863008590 | 4930 | 4935 | 4935 | 4930 | 130 |
| 448 | 20230925 | 112600 | 862367675 | 4935 | 4935 | 4935 | 4935 | 5 |
| 449 | 20230925 | 112500 | 862343000 | 4940 | 4930 | 4940 | 4930 | 143 |
| 450 | 20230925 | 112400 | 861637910 | 4930 | 4930 | 4930 | 4930 | 681 |
| 451 | 20230925 | 112300 | 858280580 | 4925 | 4930 | 4930 | 4925 | 292 |
| 452 | 20230925 | 112200 | 856841205 | 4930 | 4930 | 4935 | 4925 | 3258 |
| 453 | 20230925 | 112100 | 840779835 | 4935 | 4940 | 4940 | 4935 | 1419 |
| 454 | 20230925 | 112000 | 833776970 | 4940 | 4940 | 4940 | 4940 | 9 |
| 455 | 20230925 | 111900 | 833732510 | 4940 | 4940 | 4950 | 4935 | 1124 |
| 456 | 20230925 | 111800 | 828183510 | 4940 | 4940 | 4940 | 4940 | 0 |
| 457 | 20230925 | 111700 | 828183510 | 4940 | 4940 | 4940 | 4940 | 50 |
| 458 | 20230925 | 111600 | 827936510 | 4940 | 4940 | 4940 | 4940 | 0 |
| 459 | 20230925 | 111500 | 827936510 | 4940 | 4940 | 4940 | 4940 | 21 |
| 460 | 20230925 | 111400 | 827832770 | 4940 | 4940 | 4940 | 4940 | 55 |
| 461 | 20230925 | 111300 | 827561070 | 4940 | 4940 | 4940 | 4940 | 890 |
| 462 | 20230925 | 111200 | 823164470 | 4950 | 4950 | 4950 | 4950 | 15 |
| 463 | 20230925 | 111100 | 823090220 | 4950 | 4950 | 4950 | 4950 | 1 |
| 464 | 20230925 | 111000 | 823085270 | 4935 | 4940 | 4940 | 4935 | 1200 |
| 465 | 20230925 | 110900 | 817161075 | 4940 | 4955 | 4955 | 4940 | 4453 |
| 466 | 20230925 | 110800 | 795126155 | 4955 | 4955 | 4955 | 4955 | 180 |
| 467 | 20230925 | 110700 | 794234255 | 4950 | 4955 | 4955 | 4950 | 1031 |
| 468 | 20230925 | 110600 | 789129755 | 4955 | 4955 | 4955 | 4950 | 676 |
| 469 | 20230925 | 110500 | 785780285 | 4955 | 4950 | 4955 | 4950 | 3501 |
| 470 | 20230925 | 110400 | 768450330 | 4950 | 4950 | 4950 | 4950 | 425 |
| 471 | 20230925 | 110300 | 766346580 | 4950 | 4950 | 4950 | 4950 | 1016 |
| 472 | 20230925 | 110200 | 761317380 | 4950 | 4950 | 4950 | 4950 | 251 |
| 473 | 20230925 | 110100 | 760074930 | 4950 | 4950 | 4950 | 4950 | 1 |
| 474 | 20230925 | 110000 | 760069980 | 4955 | 4955 | 4955 | 4950 | 200 |
| 475 | 20230925 | 105900 | 759079015 | 4955 | 4950 | 4955 | 4950 | 784 |
| 476 | 20230925 | 105800 | 755198165 | 4950 | 4950 | 4950 | 4950 | 1136 |
| 477 | 20230925 | 105700 | 749574965 | 4940 | 4940 | 4950 | 4940 | 702 |
| 478 | 20230925 | 105600 | 746107075 | 4940 | 4940 | 4940 | 4940 | 288 |
| 479 | 20230925 | 105500 | 744684355 | 4940 | 4940 | 4940 | 4940 | 302 |
| 480 | 20230925 | 105400 | 743192475 | 4950 | 4940 | 4950 | 4940 | 54 |
| 481 | 20230925 | 105300 | 742925195 | 4940 | 4945 | 4945 | 4940 | 700 |
| 482 | 20230925 | 105200 | 739467190 | 4940 | 4950 | 4950 | 4940 | 172 |
| 483 | 20230925 | 105100 | 738615810 | 4940 | 4950 | 4950 | 4940 | 3032 |
| 484 | 20230925 | 105000 | 723635240 | 4950 | 4945 | 4950 | 4945 | 560 |
| 485 | 20230925 | 104900 | 720865740 | 4945 | 4950 | 4950 | 4945 | 910 |
| 486 | 20230925 | 104800 | 716365240 | 4950 | 4950 | 4950 | 4950 | 3 |
| 487 | 20230925 | 104700 | 716350390 | 4950 | 4950 | 4950 | 4950 | 100 |
| 488 | 20230925 | 104600 | 715855390 | 4950 | 4950 | 4950 | 4950 | 14 |
| 489 | 20230925 | 104500 | 715786090 | 4950 | 4950 | 4950 | 4950 | 378 |
| 490 | 20230925 | 104400 | 713914990 | 4950 | 4950 | 4950 | 4950 | 120 |
| 491 | 20230925 | 104300 | 713320990 | 4950 | 4955 | 4955 | 4950 | 6 |
| 492 | 20230925 | 104200 | 713291275 | 4955 | 4950 | 4955 | 4950 | 198 |
| 493 | 20230925 | 104100 | 712311075 | 4950 | 4955 | 4955 | 4945 | 218 |
| 494 | 20230925 | 104000 | 711232235 | 4950 | 4950 | 4950 | 4950 | 85 |
| 495 | 20230925 | 103900 | 710811485 | 4950 | 4940 | 4950 | 4940 | 2668 |
| 496 | 20230925 | 103800 | 697628125 | 4940 | 4945 | 4945 | 4940 | 1506 |
| 497 | 20230925 | 103700 | 690187730 | 4945 | 4945 | 4945 | 4945 | 613 |
| 498 | 20230925 | 103600 | 687156445 | 4950 | 4950 | 4950 | 4950 | 31 |
| 499 | 20230925 | 103500 | 687002995 | 4950 | 4950 | 4950 | 4940 | 2823 |
| 500 | 20230925 | 103400 | 673045165 | 4950 | 4950 | 4950 | 4950 | 91 |
| 501 | 20230925 | 103300 | 672594715 | 4945 | 4950 | 4950 | 4945 | 21 |
| 502 | 20230925 | 103200 | 672490815 | 4950 | 4950 | 4950 | 4950 | 17 |
| 503 | 20230925 | 103100 | 672406665 | 4950 | 4950 | 4950 | 4950 | 116 |
| 504 | 20230925 | 103000 | 671832465 | 4950 | 4950 | 4950 | 4950 | 102 |
| 505 | 20230925 | 102900 | 671327565 | 4955 | 4955 | 4955 | 4955 | 103 |
| 506 | 20230925 | 102800 | 670817200 | 4945 | 4950 | 4950 | 4945 | 509 |
| 507 | 20230925 | 102700 | 668298150 | 4950 | 4950 | 4950 | 4945 | 370 |
| 508 | 20230925 | 102600 | 666466845 | 4955 | 4950 | 4955 | 4950 | 271 |
| 509 | 20230925 | 102500 | 665125080 | 4950 | 4955 | 4955 | 4950 | 4308 |
| 510 | 20230925 | 102400 | 643799275 | 4955 | 4955 | 4960 | 4955 | 47 |
| 511 | 20230925 | 102300 | 643566210 | 4960 | 4960 | 4960 | 4955 | 178 |
| 512 | 20230925 | 102200 | 642684170 | 4960 | 4955 | 4960 | 4955 | 879 |
| 513 | 20230925 | 102100 | 638328670 | 4955 | 4955 | 4955 | 4950 | 2232 |
| 514 | 20230925 | 102000 | 627279110 | 4950 | 4950 | 4950 | 4950 | 2181 |
| 515 | 20230925 | 101900 | 616483160 | 4950 | 4950 | 4950 | 4950 | 593 |
| 516 | 20230925 | 101800 | 613547810 | 4950 | 4955 | 4955 | 4950 | 142 |
| 517 | 20230925 | 101700 | 612844700 | 4955 | 4960 | 4960 | 4950 | 1107 |
| 518 | 20230925 | 101600 | 607361030 | 4960 | 4955 | 4960 | 4950 | 3344 |
| 519 | 20230925 | 101500 | 590806560 | 4955 | 4960 | 4960 | 4955 | 2371 |
| 520 | 20230925 | 101400 | 579057875 | 4960 | 4970 | 4970 | 4960 | 3354 |
| 521 | 20230925 | 101300 | 562410685 | 4970 | 4975 | 4975 | 4970 | 3749 |
| 522 | 20230925 | 101200 | 543778150 | 4970 | 4970 | 4975 | 4970 | 754 |
| 523 | 20230925 | 101100 | 540030655 | 4975 | 4975 | 4975 | 4975 | 20 |
| 524 | 20230925 | 101000 | 539931155 | 4975 | 4975 | 4975 | 4975 | 127 |
| 525 | 20230925 | 100900 | 539299330 | 4975 | 4975 | 4975 | 4970 | 507 |
| 526 | 20230925 | 100800 | 536778235 | 4975 | 4975 | 4975 | 4975 | 52 |
| 527 | 20230925 | 100700 | 536519535 | 4975 | 4975 | 4975 | 4975 | 8 |
| 528 | 20230925 | 100600 | 536479735 | 4975 | 4975 | 4975 | 4975 | 0 |
| 529 | 20230925 | 100500 | 536479735 | 4975 | 4975 | 4975 | 4975 | 343 |
| 530 | 20230925 | 100400 | 534773310 | 4975 | 4975 | 4975 | 4975 | 192 |
| 531 | 20230925 | 100300 | 533818110 | 4975 | 4975 | 4975 | 4975 | 10 |
| 532 | 20230925 | 100200 | 533768360 | 4970 | 4975 | 4975 | 4970 | 200 |
| 533 | 20230925 | 100100 | 532774300 | 4980 | 4975 | 4980 | 4970 | 224 |
| 534 | 20230925 | 100000 | 531659760 | 4980 | 4995 | 4995 | 4980 | 4451 |
| 535 | 20230925 | 095900 | 509473030 | 4995 | 4990 | 4995 | 4990 | 911 |
| 536 | 20230925 | 095800 | 504927085 | 4995 | 4990 | 4995 | 4990 | 106 |
| 537 | 20230925 | 095700 | 504398140 | 4990 | 4990 | 4990 | 4990 | 1 |
| 538 | 20230925 | 095600 | 504393150 | 4985 | 4995 | 5000 | 4985 | 124 |
| 539 | 20230925 | 095500 | 503774650 | 4995 | 4995 | 5000 | 4995 | 3 |
| 540 | 20230925 | 095400 | 503759660 | 5010 | 5010 | 5010 | 5010 | 1 |
| 541 | 20230925 | 095300 | 503754650 | 5010 | 5010 | 5010 | 5010 | 100 |
| 542 | 20230925 | 095200 | 503253650 | 5020 | 4970 | 5020 | 4970 | 4283 |
| 543 | 20230925 | 095100 | 481831000 | 4975 | 4970 | 4975 | 4970 | 10 |
| 544 | 20230925 | 095000 | 481781295 | 4975 | 4975 | 4975 | 4970 | 33 |
| 545 | 20230925 | 094900 | 481617125 | 4975 | 4975 | 4975 | 4975 | 410 |
| 546 | 20230925 | 094800 | 479577375 | 4975 | 4955 | 4975 | 4955 | 772 |
| 547 | 20230925 | 094700 | 475750975 | 4955 | 4965 | 4970 | 4955 | 312 |
| 548 | 20230925 | 094600 | 474202075 | 4955 | 4965 | 4965 | 4955 | 2017 |
| 549 | 20230925 | 094500 | 464207630 | 4965 | 4955 | 4965 | 4955 | 919 |
| 550 | 20230925 | 094400 | 459653975 | 4950 | 4955 | 4955 | 4950 | 173 |
| 551 | 20230925 | 094300 | 458797600 | 4955 | 4955 | 4955 | 4950 | 3607 |
| 552 | 20230925 | 094200 | 440940430 | 4950 | 4945 | 4950 | 4945 | 590 |
| 553 | 20230925 | 094100 | 438021710 | 4945 | 4945 | 4945 | 4945 | 639 |
| 554 | 20230925 | 094000 | 434861855 | 4945 | 4945 | 4950 | 4945 | 1102 |
| 555 | 20230925 | 093900 | 429410675 | 4950 | 4965 | 4965 | 4945 | 711 |
| 556 | 20230925 | 093800 | 425892525 | 4965 | 4960 | 4965 | 4960 | 646 |
| 557 | 20230925 | 093700 | 422688300 | 4960 | 4950 | 4965 | 4940 | 2479 |
| 558 | 20230925 | 093600 | 410428340 | 4950 | 4970 | 4970 | 4950 | 648 |
| 559 | 20230925 | 093500 | 407216200 | 4945 | 4960 | 4965 | 4945 | 3246 |
| 560 | 20230925 | 093400 | 391154070 | 4960 | 4950 | 4980 | 4940 | 2809 |
| 561 | 20230925 | 093300 | 377257765 | 4955 | 4970 | 4975 | 4950 | 3076 |
| 562 | 20230925 | 093200 | 362008845 | 4975 | 4990 | 4990 | 4970 | 4081 |
| 563 | 20230925 | 093100 | 341694295 | 4990 | 5000 | 5010 | 4980 | 12897 |
| 564 | 20230925 | 093000 | 277259020 | 5030 | 5010 | 5030 | 5000 | 741 |
| 565 | 20230925 | 092900 | 273552210 | 5030 | 5010 | 5030 | 5000 | 2054 |
| 566 | 20230925 | 092800 | 263267910 | 5010 | 5020 | 5030 | 5010 | 507 |
| 567 | 20230925 | 092700 | 260727740 | 5030 | 5020 | 5030 | 5010 | 7612 |
| 568 | 20230925 | 092600 | 222534530 | 5030 | 5030 | 5030 | 5030 | 1069 |
| 569 | 20230925 | 092500 | 217157460 | 5030 | 5020 | 5030 | 5020 | 377 |
| 570 | 20230925 | 092400 | 215264680 | 5020 | 5030 | 5030 | 5020 | 49 |
| 571 | 20230925 | 092300 | 215018480 | 5030 | 5030 | 5030 | 5020 | 712 |
| 572 | 20230925 | 092200 | 211442220 | 5030 | 5020 | 5030 | 5020 | 1362 |
| 573 | 20230925 | 092100 | 204604960 | 5030 | 5020 | 5030 | 5010 | 1551 |
| 574 | 20230925 | 092000 | 196828970 | 5020 | 5020 | 5020 | 5010 | 3045 |
| 575 | 20230925 | 091900 | 181568780 | 5020 | 5020 | 5020 | 5020 | 505 |
| 576 | 20230925 | 091800 | 179033680 | 5020 | 5020 | 5030 | 5020 | 812 |
| 577 | 20230925 | 091700 | 174956730 | 5020 | 5030 | 5030 | 5020 | 1634 |
| 578 | 20230925 | 091600 | 166753720 | 5030 | 5020 | 5030 | 5020 | 439 |
| 579 | 20230925 | 091500 | 164549670 | 5020 | 5020 | 5030 | 5020 | 644 |
| 580 | 20230925 | 091400 | 161314780 | 5020 | 5020 | 5020 | 5020 | 760 |
| 581 | 20230925 | 091300 | 157499580 | 5020 | 5030 | 5030 | 5020 | 3340 |
| 582 | 20230925 | 091200 | 140729840 | 5030 | 5030 | 5030 | 5030 | 100 |
| 583 | 20230925 | 091100 | 140226840 | 5030 | 5040 | 5040 | 5030 | 1287 |
| 584 | 20230925 | 091000 | 133751290 | 5040 | 5060 | 5070 | 5040 | 892 |
| 585 | 20230925 | 090900 | 129243600 | 5070 | 5060 | 5070 | 5050 | 546 |
| 586 | 20230925 | 090800 | 126484400 | 5060 | 5060 | 5070 | 5050 | 2275 |
| 587 | 20230925 | 090700 | 114992470 | 5060 | 5060 | 5060 | 5060 | 401 |
| 588 | 20230925 | 090600 | 112963410 | 5070 | 5070 | 5080 | 5060 | 937 |
| 589 | 20230925 | 090500 | 108213800 | 5070 | 5110 | 5110 | 5070 | 4171 |
| 590 | 20230925 | 090400 | 86939680 | 5110 | 5100 | 5110 | 5100 | 2096 |
| 591 | 20230925 | 090300 | 76229990 | 5090 | 5050 | 5090 | 5040 | 3379 |
| 592 | 20230925 | 090200 | 59149080 | 5040 | 5040 | 5060 | 5040 | 1903 |
| 593 | 20230925 | 090100 | 49541830 | 5040 | 5040 | 5040 | 5020 | 2075 |
| 594 | 20230925 | 090000 | 39087810 | 5040 | 5010 | 5040 | 5010 | 7739 |