28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 2493 |
| 3 | 20230925 | 183000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20230925 | 182900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20230925 | 182800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20230925 | 182700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20230925 | 182600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20230925 | 182500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20230925 | 182400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20230925 | 182300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20230925 | 182200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20230925 | 182100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20230925 | 182000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20230925 | 181900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20230925 | 181800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20230925 | 181700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20230925 | 181600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20230925 | 181500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20230925 | 181400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20230925 | 181300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20230925 | 181200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20230925 | 181100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20230925 | 181000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20230925 | 180900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20230925 | 180800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20230925 | 180700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20230925 | 180600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20230925 | 180500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20230925 | 180400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20230925 | 180300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20230925 | 180200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20230925 | 180100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 2493 |
| 33 | 20230925 | 180000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20230925 | 175900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20230925 | 175800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20230925 | 175700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20230925 | 175600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20230925 | 175500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20230925 | 175400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20230925 | 175300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20230925 | 175200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20230925 | 175100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20230925 | 175000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20230925 | 174900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20230925 | 174800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20230925 | 174700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20230925 | 174600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20230925 | 174500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20230925 | 174400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20230925 | 174300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20230925 | 174200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20230925 | 174100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20230925 | 174000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20230925 | 173900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20230925 | 173800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20230925 | 173700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20230925 | 173600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20230925 | 173500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20230925 | 173400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20230925 | 173300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20230925 | 173200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20230925 | 173100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 2493 |
| 63 | 20230925 | 173000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20230925 | 172900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20230925 | 172800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20230925 | 172700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20230925 | 172600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20230925 | 172500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20230925 | 172400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20230925 | 172300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20230925 | 172200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20230925 | 172100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20230925 | 172000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20230925 | 171900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20230925 | 171800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20230925 | 171700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20230925 | 171600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20230925 | 171500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20230925 | 171400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20230925 | 171300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20230925 | 171200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20230925 | 171100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20230925 | 171000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20230925 | 170900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20230925 | 170800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20230925 | 170700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20230925 | 170600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20230925 | 170500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20230925 | 170400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20230925 | 170300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20230925 | 170200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20230925 | 170100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 2493 |
| 93 | 20230925 | 170000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20230925 | 165900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20230925 | 165800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20230925 | 165700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20230925 | 165600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20230925 | 165500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20230925 | 165400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20230925 | 165300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20230925 | 165200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20230925 | 165100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20230925 | 165000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20230925 | 164900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20230925 | 164800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20230925 | 164700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20230925 | 164600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20230925 | 164500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20230925 | 164400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20230925 | 164300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20230925 | 164200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20230925 | 164100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20230925 | 164000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20230925 | 163900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20230925 | 163800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20230925 | 163700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20230925 | 163600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20230925 | 163500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20230925 | 163400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20230925 | 163300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20230925 | 163200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20230925 | 163100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 2493 |
| 123 | 20230925 | 163000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20230925 | 162900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20230925 | 162800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20230925 | 162700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20230925 | 162600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20230925 | 162500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20230925 | 162400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20230925 | 162300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20230925 | 162200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20230925 | 162100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20230925 | 162000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20230925 | 161900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20230925 | 161800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20230925 | 161700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20230925 | 161600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20230925 | 161500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20230925 | 161400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20230925 | 161300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20230925 | 161200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20230925 | 161100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20230925 | 161000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20230925 | 160900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20230925 | 160800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20230925 | 160700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20230925 | 160600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20230925 | 160500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20230925 | 160400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20230925 | 160300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20230925 | 160200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20230925 | 160100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 2493 |
| 153 | 20230925 | 160000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20230925 | 155900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20230925 | 155800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20230925 | 155700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20230925 | 155600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20230925 | 155500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20230925 | 155400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20230925 | 155300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20230925 | 155200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20230925 | 155100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20230925 | 155000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20230925 | 154900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20230925 | 154800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20230925 | 154700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20230925 | 154600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20230925 | 154500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20230925 | 154400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20230925 | 154300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20230925 | 154200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20230925 | 154100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20230925 | 154000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20230925 | 153900 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20230925 | 153800 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20230925 | 153700 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20230925 | 153600 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20230925 | 153500 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20230925 | 153400 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20230925 | 153300 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20230925 | 153200 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20230925 | 153100 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 2493 |
| 183 | 20230925 | 153000 | 2070133630 | 4490 | 4490 | 4490 | 4490 | 2493 |
| 184 | 20230925 | 152900 | 2058940060 | 4500 | 4500 | 4500 | 4500 | 0 |
| 185 | 20230925 | 152800 | 2058940060 | 4500 | 4500 | 4500 | 4500 | 0 |
| 186 | 20230925 | 152700 | 2058940060 | 4500 | 4500 | 4500 | 4500 | 0 |
| 187 | 20230925 | 152600 | 2058940060 | 4500 | 4500 | 4500 | 4500 | 0 |
| 188 | 20230925 | 152500 | 2058940060 | 4500 | 4500 | 4500 | 4500 | 0 |
| 189 | 20230925 | 152400 | 2058940060 | 4500 | 4500 | 4500 | 4500 | 0 |
| 190 | 20230925 | 152300 | 2058940060 | 4500 | 4500 | 4500 | 4500 | 0 |
| 191 | 20230925 | 152200 | 2058940060 | 4500 | 4500 | 4500 | 4500 | 0 |
| 192 | 20230925 | 152100 | 2058940060 | 4500 | 4500 | 4500 | 4500 | 0 |
| 193 | 20230925 | 152000 | 2058940060 | 4500 | 4500 | 4500 | 4500 | 0 |
| 194 | 20230925 | 151900 | 2058940060 | 4500 | 4500 | 4500 | 4465 | 201 |
| 195 | 20230925 | 151800 | 2058040570 | 4465 | 4500 | 4500 | 4460 | 5864 |
| 196 | 20230925 | 151700 | 2031810040 | 4500 | 4490 | 4500 | 4490 | 40 |
| 197 | 20230925 | 151600 | 2031630360 | 4495 | 4490 | 4510 | 4490 | 35 |
| 198 | 20230925 | 151500 | 2031473065 | 4510 | 4495 | 4510 | 4495 | 3104 |
| 199 | 20230925 | 151400 | 2017503365 | 4495 | 4490 | 4495 | 4490 | 99 |
| 200 | 20230925 | 151300 | 2017058710 | 4495 | 4495 | 4495 | 4495 | 377 |
| 201 | 20230925 | 151200 | 2015364095 | 4495 | 4500 | 4515 | 4495 | 2843 |
| 202 | 20230925 | 151100 | 2002557775 | 4500 | 4480 | 4500 | 4480 | 366 |
| 203 | 20230925 | 151000 | 2000913270 | 4480 | 4480 | 4480 | 4480 | 70 |
| 204 | 20230925 | 150900 | 2000599670 | 4485 | 4500 | 4500 | 4480 | 3966 |
| 205 | 20230925 | 150800 | 1982761245 | 4480 | 4490 | 4500 | 4480 | 1756 |
| 206 | 20230925 | 150700 | 1974884475 | 4490 | 4490 | 4500 | 4490 | 309 |
| 207 | 20230925 | 150600 | 1973495375 | 4495 | 4485 | 4500 | 4480 | 3594 |
| 208 | 20230925 | 150500 | 1957338075 | 4485 | 4485 | 4485 | 4485 | 364 |
| 209 | 20230925 | 150400 | 1955705535 | 4495 | 4495 | 4500 | 4485 | 481 |
| 210 | 20230925 | 150300 | 1953543375 | 4485 | 4475 | 4500 | 4475 | 3562 |
| 211 | 20230925 | 150200 | 1937541185 | 4475 | 4475 | 4475 | 4475 | 82 |
| 212 | 20230925 | 150100 | 1937174235 | 4475 | 4500 | 4500 | 4475 | 713 |
| 213 | 20230925 | 150000 | 1933973560 | 4480 | 4480 | 4495 | 4475 | 4630 |
| 214 | 20230925 | 145900 | 1913222505 | 4480 | 4480 | 4485 | 4480 | 533 |
| 215 | 20230925 | 145800 | 1910833815 | 4485 | 4485 | 4485 | 4485 | 456 |
| 216 | 20230925 | 145700 | 1908788655 | 4485 | 4490 | 4505 | 4485 | 5885 |
| 217 | 20230925 | 145600 | 1882338390 | 4485 | 4490 | 4490 | 4485 | 728 |
| 218 | 20230925 | 145500 | 1879070330 | 4495 | 4495 | 4495 | 4490 | 358 |
| 219 | 20230925 | 145400 | 1877461480 | 4500 | 4500 | 4515 | 4500 | 4426 |
| 220 | 20230925 | 145300 | 1857514615 | 4500 | 4490 | 4500 | 4490 | 417 |
| 221 | 20230925 | 145200 | 1855639645 | 4490 | 4490 | 4490 | 4490 | 757 |
| 222 | 20230925 | 145100 | 1852240715 | 4490 | 4490 | 4510 | 4490 | 4512 |
| 223 | 20230925 | 145000 | 1831922285 | 4490 | 4490 | 4490 | 4490 | 309 |
| 224 | 20230925 | 144900 | 1830534875 | 4495 | 4490 | 4495 | 4490 | 610 |
| 225 | 20230925 | 144800 | 1827795120 | 4490 | 4495 | 4510 | 4490 | 2979 |
| 226 | 20230925 | 144700 | 1814380950 | 4490 | 4495 | 4495 | 4490 | 773 |
| 227 | 20230925 | 144600 | 1810907245 | 4495 | 4500 | 4510 | 4495 | 1575 |
| 228 | 20230925 | 144500 | 1803817000 | 4495 | 4495 | 4505 | 4490 | 2879 |
| 229 | 20230925 | 144400 | 1790864790 | 4490 | 4490 | 4490 | 4490 | 358 |
| 230 | 20230925 | 144300 | 1789257370 | 4490 | 4495 | 4500 | 4490 | 415 |
| 231 | 20230925 | 144200 | 1787391705 | 4495 | 4505 | 4515 | 4495 | 4220 |
| 232 | 20230925 | 144100 | 1768373435 | 4495 | 4500 | 4500 | 4495 | 400 |
| 233 | 20230925 | 144000 | 1766574295 | 4500 | 4500 | 4500 | 4500 | 269 |
| 234 | 20230925 | 143900 | 1765363795 | 4500 | 4495 | 4510 | 4495 | 3500 |
| 235 | 20230925 | 143800 | 1749605805 | 4495 | 4495 | 4500 | 4495 | 436 |
| 236 | 20230925 | 143700 | 1747644460 | 4495 | 4495 | 4495 | 4495 | 364 |
| 237 | 20230925 | 143600 | 1746008280 | 4495 | 4490 | 4500 | 4490 | 2610 |
| 238 | 20230925 | 143500 | 1734265815 | 4485 | 4485 | 4485 | 4485 | 475 |
| 239 | 20230925 | 143400 | 1732135440 | 4490 | 4485 | 4490 | 4485 | 200 |
| 240 | 20230925 | 143300 | 1731237790 | 4485 | 4495 | 4500 | 4485 | 3217 |
| 241 | 20230925 | 143200 | 1716769400 | 4495 | 4495 | 4495 | 4495 | 507 |
| 242 | 20230925 | 143100 | 1714490435 | 4495 | 4495 | 4500 | 4495 | 1402 |
| 243 | 20230925 | 143000 | 1708183095 | 4495 | 4485 | 4500 | 4485 | 2034 |
| 244 | 20230925 | 142900 | 1699039630 | 4480 | 4480 | 4480 | 4480 | 132 |
| 245 | 20230925 | 142800 | 1698448270 | 4485 | 4485 | 4485 | 4485 | 431 |
| 246 | 20230925 | 142700 | 1696515235 | 4490 | 4480 | 4500 | 4480 | 3118 |
| 247 | 20230925 | 142600 | 1682505695 | 4485 | 4485 | 4485 | 4480 | 356 |
| 248 | 20230925 | 142500 | 1680909500 | 4490 | 4490 | 4495 | 4490 | 455 |
| 249 | 20230925 | 142400 | 1678866150 | 4490 | 4480 | 4500 | 4480 | 2945 |
| 250 | 20230925 | 142300 | 1665645650 | 4475 | 4475 | 4480 | 4475 | 740 |
| 251 | 20230925 | 142200 | 1662332605 | 4475 | 4475 | 4480 | 4475 | 438 |
| 252 | 20230925 | 142100 | 1660371585 | 4475 | 4480 | 4480 | 4475 | 3412 |
| 253 | 20230925 | 142000 | 1645086750 | 4475 | 4480 | 4480 | 4475 | 671 |
| 254 | 20230925 | 141900 | 1642083395 | 4480 | 4475 | 4480 | 4475 | 1099 |
| 255 | 20230925 | 141800 | 1637161525 | 4480 | 4470 | 4480 | 4470 | 2288 |
| 256 | 20230925 | 141700 | 1626917620 | 4465 | 4465 | 4465 | 4465 | 383 |
| 257 | 20230925 | 141600 | 1625207525 | 4465 | 4465 | 4470 | 4465 | 359 |
| 258 | 20230925 | 141500 | 1623603115 | 4470 | 4475 | 4480 | 4470 | 3581 |
| 259 | 20230925 | 141400 | 1607574295 | 4470 | 4470 | 4470 | 4465 | 432 |
| 260 | 20230925 | 141300 | 1605643565 | 4470 | 4470 | 4470 | 4470 | 306 |
| 261 | 20230925 | 141200 | 1604275745 | 4470 | 4470 | 4475 | 4470 | 3065 |
| 262 | 20230925 | 141100 | 1590562810 | 4465 | 4465 | 4465 | 4465 | 312 |
| 263 | 20230925 | 141000 | 1589169730 | 4465 | 4465 | 4470 | 4465 | 349 |
| 264 | 20230925 | 140900 | 1587610595 | 4465 | 4475 | 4475 | 4465 | 2963 |
| 265 | 20230925 | 140800 | 1574353825 | 4470 | 4465 | 4470 | 4465 | 506 |
| 266 | 20230925 | 140700 | 1572093415 | 4465 | 4470 | 4470 | 4465 | 539 |
| 267 | 20230925 | 140600 | 1569686260 | 4465 | 4465 | 4475 | 4465 | 4497 |
| 268 | 20230925 | 140500 | 1549566055 | 4470 | 4465 | 4470 | 4465 | 383 |
| 269 | 20230925 | 140400 | 1547854905 | 4470 | 4475 | 4475 | 4465 | 217 |
| 270 | 20230925 | 140300 | 1546885680 | 4475 | 4460 | 4475 | 4455 | 19577 |
| 271 | 20230925 | 140200 | 1459541615 | 4455 | 4460 | 4460 | 4455 | 1424 |
| 272 | 20230925 | 140100 | 1453193010 | 4460 | 4455 | 4460 | 4455 | 492 |
| 273 | 20230925 | 140000 | 1450999570 | 4455 | 4460 | 4460 | 4455 | 3870 |
| 274 | 20230925 | 135900 | 1433740110 | 4455 | 4455 | 4455 | 4455 | 348 |
| 275 | 20230925 | 135800 | 1432189770 | 4455 | 4455 | 4455 | 4455 | 202 |
| 276 | 20230925 | 135700 | 1431289860 | 4460 | 4445 | 4460 | 4445 | 2303 |
| 277 | 20230925 | 135600 | 1421030000 | 4445 | 4445 | 4445 | 4445 | 174 |
| 278 | 20230925 | 135500 | 1420256570 | 4445 | 4450 | 4450 | 4445 | 470 |
| 279 | 20230925 | 135400 | 1418165075 | 4450 | 4455 | 4455 | 4450 | 1988 |
| 280 | 20230925 | 135300 | 1409318175 | 4455 | 4455 | 4455 | 4450 | 1148 |
| 281 | 20230925 | 135200 | 1404207245 | 4450 | 4450 | 4450 | 4450 | 1286 |
| 282 | 20230925 | 135100 | 1398484545 | 4450 | 4455 | 4455 | 4450 | 394 |
| 283 | 20230925 | 135000 | 1396731130 | 4455 | 4460 | 4460 | 4455 | 520 |
| 284 | 20230925 | 134900 | 1394413795 | 4455 | 4450 | 4455 | 4450 | 411 |
| 285 | 20230925 | 134800 | 1392584195 | 4450 | 4450 | 4450 | 4450 | 191 |
| 286 | 20230925 | 134700 | 1391734245 | 4450 | 4450 | 4450 | 4450 | 257 |
| 287 | 20230925 | 134600 | 1390590595 | 4450 | 4450 | 4455 | 4450 | 266 |
| 288 | 20230925 | 134500 | 1389405725 | 4455 | 4450 | 4455 | 4450 | 457 |
| 289 | 20230925 | 134400 | 1387371185 | 4455 | 4450 | 4455 | 4450 | 215 |
| 290 | 20230925 | 134300 | 1386414220 | 4455 | 4455 | 4455 | 4455 | 1081 |
| 291 | 20230925 | 134200 | 1381598365 | 4460 | 4460 | 4460 | 4460 | 259 |
| 292 | 20230925 | 134100 | 1380443225 | 4455 | 4455 | 4460 | 4455 | 562 |
| 293 | 20230925 | 134000 | 1377938145 | 4460 | 4455 | 4460 | 4455 | 506 |
| 294 | 20230925 | 133900 | 1375682915 | 4460 | 4460 | 4460 | 4460 | 211 |
| 295 | 20230925 | 133800 | 1374741855 | 4455 | 4455 | 4455 | 4455 | 464 |
| 296 | 20230925 | 133700 | 1372674735 | 4460 | 4450 | 4460 | 4450 | 8129 |
| 297 | 20230925 | 133600 | 1336492725 | 4445 | 4455 | 4460 | 4445 | 1033 |
| 298 | 20230925 | 133500 | 1331896365 | 4450 | 4450 | 4450 | 4450 | 165 |
| 299 | 20230925 | 133400 | 1331162115 | 4450 | 4445 | 4450 | 4445 | 139 |
| 300 | 20230925 | 133300 | 1330544010 | 4445 | 4450 | 4450 | 4445 | 544 |
| 301 | 20230925 | 133200 | 1328123570 | 4450 | 4455 | 4455 | 4450 | 921 |
| 302 | 20230925 | 133100 | 1324024885 | 4460 | 4455 | 4460 | 4455 | 538 |
| 303 | 20230925 | 133000 | 1321626840 | 4455 | 4455 | 4455 | 4455 | 183 |
| 304 | 20230925 | 132900 | 1320811575 | 4455 | 4460 | 4460 | 4455 | 1290 |
| 305 | 20230925 | 132800 | 1315063745 | 4455 | 4460 | 4460 | 4455 | 609 |
| 306 | 20230925 | 132700 | 1312349520 | 4460 | 4460 | 4460 | 4460 | 658 |
| 307 | 20230925 | 132600 | 1309414840 | 4460 | 4460 | 4460 | 4460 | 116 |
| 308 | 20230925 | 132500 | 1308897480 | 4460 | 4465 | 4465 | 4460 | 589 |
| 309 | 20230925 | 132400 | 1306269495 | 4460 | 4460 | 4460 | 4460 | 116 |
| 310 | 20230925 | 132300 | 1305752135 | 4455 | 4455 | 4455 | 4455 | 335 |
| 311 | 20230925 | 132200 | 1304259710 | 4455 | 4455 | 4455 | 4455 | 176 |
| 312 | 20230925 | 132100 | 1303475630 | 4455 | 4460 | 4460 | 4455 | 429 |
| 313 | 20230925 | 132000 | 1301563520 | 4455 | 4460 | 4465 | 4455 | 916 |
| 314 | 20230925 | 131900 | 1297477395 | 4460 | 4460 | 4460 | 4460 | 231 |
| 315 | 20230925 | 131800 | 1296447135 | 4460 | 4460 | 4460 | 4460 | 63 |
| 316 | 20230925 | 131700 | 1296166155 | 4460 | 4465 | 4465 | 4460 | 639 |
| 317 | 20230925 | 131600 | 1293315095 | 4460 | 4450 | 4465 | 4450 | 165 |
| 318 | 20230925 | 131500 | 1292579410 | 4450 | 4450 | 4455 | 4450 | 491 |
| 319 | 20230925 | 131400 | 1290394340 | 4455 | 4450 | 4455 | 4450 | 87 |
| 320 | 20230925 | 131300 | 1290007170 | 4450 | 4450 | 4450 | 4450 | 150 |
| 321 | 20230925 | 131200 | 1289339670 | 4460 | 4450 | 4460 | 4450 | 837 |
| 322 | 20230925 | 131100 | 1285611980 | 4450 | 4455 | 4455 | 4450 | 137 |
| 323 | 20230925 | 131000 | 1285001675 | 4455 | 4455 | 4455 | 4450 | 963 |
| 324 | 20230925 | 130900 | 1280711820 | 4455 | 4460 | 4460 | 4455 | 346 |
| 325 | 20230925 | 130800 | 1279168970 | 4455 | 4450 | 4455 | 4450 | 672 |
| 326 | 20230925 | 130700 | 1276176010 | 4450 | 4450 | 4450 | 4450 | 398 |
| 327 | 20230925 | 130600 | 1274404910 | 4445 | 4445 | 4445 | 4445 | 153 |
| 328 | 20230925 | 130500 | 1273724825 | 4445 | 4450 | 4450 | 4445 | 521 |
| 329 | 20230925 | 130400 | 1271407435 | 4450 | 4450 | 4450 | 4440 | 487 |
| 330 | 20230925 | 130300 | 1269242230 | 4445 | 4450 | 4450 | 4445 | 472 |
| 331 | 20230925 | 130200 | 1267142400 | 4440 | 4445 | 4445 | 4420 | 25861 |
| 332 | 20230925 | 130100 | 1152640445 | 4450 | 4445 | 4450 | 4445 | 442 |
| 333 | 20230925 | 130000 | 1150673950 | 4445 | 4445 | 4450 | 4445 | 421 |
| 334 | 20230925 | 125900 | 1148801645 | 4445 | 4445 | 4445 | 4445 | 386 |
| 335 | 20230925 | 125800 | 1147085875 | 4455 | 4455 | 4455 | 4455 | 0 |
| 336 | 20230925 | 125700 | 1147085875 | 4455 | 4445 | 4455 | 4445 | 340 |
| 337 | 20230925 | 125600 | 1145572725 | 4445 | 4450 | 4455 | 4445 | 550 |
| 338 | 20230925 | 125500 | 1143125090 | 4455 | 4460 | 4470 | 4455 | 1091 |
| 339 | 20230925 | 125400 | 1138263445 | 4455 | 4470 | 4470 | 4455 | 530 |
| 340 | 20230925 | 125300 | 1135897855 | 4475 | 4450 | 4475 | 4450 | 1606 |
| 341 | 20230925 | 125200 | 1128751130 | 4450 | 4460 | 4460 | 4450 | 752 |
| 342 | 20230925 | 125100 | 1125400245 | 4455 | 4465 | 4465 | 4455 | 739 |
| 343 | 20230925 | 125000 | 1122104305 | 4465 | 4465 | 4465 | 4465 | 139 |
| 344 | 20230925 | 124900 | 1121483670 | 4460 | 4465 | 4465 | 4460 | 729 |
| 345 | 20230925 | 124800 | 1118229465 | 4465 | 4470 | 4475 | 4465 | 479 |
| 346 | 20230925 | 124700 | 1116087210 | 4470 | 4470 | 4470 | 4470 | 233 |
| 347 | 20230925 | 124600 | 1115045700 | 4470 | 4465 | 4470 | 4465 | 728 |
| 348 | 20230925 | 124500 | 1111794180 | 4465 | 4465 | 4465 | 4465 | 251 |
| 349 | 20230925 | 124400 | 1110673465 | 4465 | 4470 | 4470 | 4465 | 558 |
| 350 | 20230925 | 124300 | 1108181040 | 4465 | 4465 | 4465 | 4465 | 233 |
| 351 | 20230925 | 124200 | 1107140695 | 4470 | 4465 | 4470 | 4465 | 347 |
| 352 | 20230925 | 124100 | 1105590685 | 4465 | 4470 | 4470 | 4465 | 261 |
| 353 | 20230925 | 124000 | 1104424655 | 4470 | 4470 | 4470 | 4470 | 175 |
| 354 | 20230925 | 123900 | 1103642405 | 4470 | 4465 | 4470 | 4465 | 411 |
| 355 | 20230925 | 123800 | 1101806540 | 4455 | 4455 | 4455 | 4455 | 322 |
| 356 | 20230925 | 123700 | 1100372030 | 4455 | 4460 | 4460 | 4455 | 1255 |
| 357 | 20230925 | 123600 | 1094780790 | 4465 | 4455 | 4465 | 4455 | 1553 |
| 358 | 20230925 | 123500 | 1087854640 | 4455 | 4460 | 4460 | 4455 | 496 |
| 359 | 20230925 | 123400 | 1085643050 | 4455 | 4455 | 4455 | 4455 | 282 |
| 360 | 20230925 | 123300 | 1084386740 | 4455 | 4455 | 4455 | 4455 | 383 |
| 361 | 20230925 | 123200 | 1082680475 | 4455 | 4455 | 4455 | 4455 | 115 |
| 362 | 20230925 | 123100 | 1082168150 | 4460 | 4455 | 4460 | 4455 | 623 |
| 363 | 20230925 | 123000 | 1079390360 | 4455 | 4455 | 4455 | 4455 | 397 |
| 364 | 20230925 | 122900 | 1077621725 | 4455 | 4455 | 4455 | 4455 | 264 |
| 365 | 20230925 | 122800 | 1076445605 | 4455 | 4460 | 4460 | 4455 | 425 |
| 366 | 20230925 | 122700 | 1074551490 | 4455 | 4460 | 4460 | 4455 | 1353 |
| 367 | 20230925 | 122600 | 1068518175 | 4460 | 4460 | 4460 | 4460 | 61 |
| 368 | 20230925 | 122500 | 1068246115 | 4460 | 4460 | 4460 | 4460 | 484 |
| 369 | 20230925 | 122400 | 1066087475 | 4465 | 4465 | 4465 | 4465 | 469 |
| 370 | 20230925 | 122300 | 1063993390 | 4460 | 4465 | 4465 | 4460 | 462 |
| 371 | 20230925 | 122200 | 1061932005 | 4460 | 4460 | 4460 | 4460 | 347 |
| 372 | 20230925 | 122100 | 1060384385 | 4460 | 4465 | 4465 | 4460 | 180 |
| 373 | 20230925 | 122000 | 1059580855 | 4465 | 4465 | 4465 | 4465 | 481 |
| 374 | 20230925 | 121900 | 1057433190 | 4460 | 4460 | 4460 | 4460 | 0 |
| 375 | 20230925 | 121800 | 1057433190 | 4460 | 4460 | 4465 | 4460 | 415 |
| 376 | 20230925 | 121700 | 1055581790 | 4465 | 4465 | 4465 | 4460 | 424 |
| 377 | 20230925 | 121600 | 1053689490 | 4470 | 4465 | 4470 | 4460 | 543 |
| 378 | 20230925 | 121500 | 1051264240 | 4460 | 4455 | 4460 | 4455 | 353 |
| 379 | 20230925 | 121400 | 1049691290 | 4455 | 4455 | 4455 | 4455 | 225 |
| 380 | 20230925 | 121300 | 1048688915 | 4455 | 4460 | 4460 | 4455 | 354 |
| 381 | 20230925 | 121200 | 1047110960 | 4455 | 4460 | 4460 | 4455 | 310 |
| 382 | 20230925 | 121100 | 1045729835 | 4460 | 4460 | 4460 | 4460 | 207 |
| 383 | 20230925 | 121000 | 1044806615 | 4455 | 4455 | 4460 | 4455 | 198 |
| 384 | 20230925 | 120900 | 1043924520 | 4460 | 4460 | 4460 | 4460 | 434 |
| 385 | 20230925 | 120800 | 1041988880 | 4455 | 4455 | 4460 | 4455 | 312 |
| 386 | 20230925 | 120700 | 1040598795 | 4460 | 4455 | 4460 | 4455 | 483 |
| 387 | 20230925 | 120600 | 1038446140 | 4460 | 4460 | 4460 | 4460 | 66 |
| 388 | 20230925 | 120500 | 1038151780 | 4460 | 4455 | 4460 | 4455 | 310 |
| 389 | 20230925 | 120400 | 1036770055 | 4450 | 4450 | 4450 | 4450 | 172 |
| 390 | 20230925 | 120300 | 1036004655 | 4450 | 4450 | 4450 | 4450 | 196 |
| 391 | 20230925 | 120200 | 1035132455 | 4455 | 4450 | 4455 | 4450 | 483 |
| 392 | 20230925 | 120100 | 1032982065 | 4455 | 4450 | 4455 | 4450 | 583 |
| 393 | 20230925 | 120000 | 1030386505 | 4450 | 4450 | 4450 | 4450 | 64 |
| 394 | 20230925 | 115900 | 1030101705 | 4450 | 4455 | 4455 | 4450 | 444 |
| 395 | 20230925 | 115800 | 1028124965 | 4450 | 4445 | 4450 | 4435 | 3368 |
| 396 | 20230925 | 115700 | 1013164415 | 4445 | 4450 | 4450 | 4445 | 722 |
| 397 | 20230925 | 115600 | 1009952875 | 4450 | 4450 | 4450 | 4450 | 172 |
| 398 | 20230925 | 115500 | 1009187475 | 4450 | 4460 | 4460 | 4450 | 3059 |
| 399 | 20230925 | 115400 | 995567015 | 4460 | 4460 | 4460 | 4455 | 696 |
| 400 | 20230925 | 115300 | 992464735 | 4460 | 4460 | 4460 | 4460 | 399 |
| 401 | 20230925 | 115200 | 990685195 | 4460 | 4460 | 4460 | 4460 | 315 |
| 402 | 20230925 | 115100 | 989280295 | 4460 | 4460 | 4460 | 4460 | 182 |
| 403 | 20230925 | 115000 | 988468575 | 4460 | 4460 | 4465 | 4460 | 656 |
| 404 | 20230925 | 114900 | 985540995 | 4460 | 4460 | 4460 | 4460 | 555 |
| 405 | 20230925 | 114800 | 983065695 | 4460 | 4460 | 4460 | 4460 | 307 |
| 406 | 20230925 | 114700 | 981696475 | 4460 | 4460 | 4460 | 4460 | 184 |
| 407 | 20230925 | 114600 | 980875835 | 4455 | 4465 | 4465 | 4455 | 1167 |
| 408 | 20230925 | 114500 | 975665610 | 4465 | 4465 | 4465 | 4465 | 116 |
| 409 | 20230925 | 114400 | 975147670 | 4465 | 4465 | 4465 | 4465 | 220 |
| 410 | 20230925 | 114300 | 974165370 | 4465 | 4470 | 4470 | 4465 | 442 |
| 411 | 20230925 | 114200 | 972191070 | 4465 | 4465 | 4470 | 4465 | 438 |
| 412 | 20230925 | 114100 | 970234525 | 4465 | 4465 | 4465 | 4465 | 388 |
| 413 | 20230925 | 114000 | 968502105 | 4465 | 4470 | 4470 | 4465 | 163 |
| 414 | 20230925 | 113900 | 967774070 | 4470 | 4465 | 4470 | 4465 | 470 |
| 415 | 20230925 | 113800 | 965673940 | 4465 | 4470 | 4470 | 4465 | 505 |
| 416 | 20230925 | 113700 | 963418025 | 4465 | 4470 | 4470 | 4465 | 294 |
| 417 | 20230925 | 113600 | 962104815 | 4470 | 4465 | 4470 | 4465 | 96 |
| 418 | 20230925 | 113500 | 961676060 | 4465 | 4460 | 4465 | 4460 | 508 |
| 419 | 20230925 | 113400 | 959409870 | 4460 | 4460 | 4460 | 4460 | 128 |
| 420 | 20230925 | 113300 | 958838990 | 4460 | 4460 | 4460 | 4455 | 469 |
| 421 | 20230925 | 113200 | 956748905 | 4460 | 4460 | 4460 | 4460 | 239 |
| 422 | 20230925 | 113100 | 955682965 | 4455 | 4455 | 4455 | 4455 | 262 |
| 423 | 20230925 | 113000 | 954515755 | 4455 | 4455 | 4460 | 4455 | 440 |
| 424 | 20230925 | 112900 | 952554430 | 4455 | 4455 | 4455 | 4455 | 210 |
| 425 | 20230925 | 112800 | 951618880 | 4455 | 4450 | 4455 | 4450 | 307 |
| 426 | 20230925 | 112700 | 950252565 | 4450 | 4455 | 4455 | 4450 | 182 |
| 427 | 20230925 | 112600 | 949442615 | 4450 | 4455 | 4455 | 4450 | 374 |
| 428 | 20230925 | 112500 | 947777390 | 4450 | 4450 | 4450 | 4450 | 172 |
| 429 | 20230925 | 112400 | 947011990 | 4455 | 4450 | 4455 | 4450 | 458 |
| 430 | 20230925 | 112300 | 944972100 | 4455 | 4455 | 4455 | 4455 | 391 |
| 431 | 20230925 | 112200 | 943230195 | 4460 | 4460 | 4460 | 4460 | 253 |
| 432 | 20230925 | 112100 | 942101815 | 4460 | 4455 | 4460 | 4455 | 346 |
| 433 | 20230925 | 112000 | 940559585 | 4455 | 4450 | 4455 | 4450 | 1411 |
| 434 | 20230925 | 111900 | 934280450 | 4450 | 4450 | 4450 | 4450 | 207 |
| 435 | 20230925 | 111800 | 933359300 | 4450 | 4450 | 4450 | 4450 | 195 |
| 436 | 20230925 | 111700 | 932491550 | 4455 | 4455 | 4455 | 4450 | 702 |
| 437 | 20230925 | 111600 | 929365000 | 4450 | 4450 | 4450 | 4450 | 335 |
| 438 | 20230925 | 111500 | 927874250 | 4450 | 4455 | 4455 | 4450 | 232 |
| 439 | 20230925 | 111400 | 926840925 | 4455 | 4455 | 4455 | 4455 | 459 |
| 440 | 20230925 | 111300 | 924796080 | 4455 | 4470 | 4470 | 4450 | 11343 |
| 441 | 20230925 | 111200 | 874129175 | 4470 | 4470 | 4470 | 4470 | 287 |
| 442 | 20230925 | 111100 | 872846285 | 4470 | 4470 | 4470 | 4470 | 195 |
| 443 | 20230925 | 111000 | 871974635 | 4470 | 4470 | 4470 | 4470 | 176 |
| 444 | 20230925 | 110900 | 871187915 | 4475 | 4470 | 4475 | 4470 | 1024 |
| 445 | 20230925 | 110800 | 866607510 | 4470 | 4470 | 4470 | 4470 | 61 |
| 446 | 20230925 | 110700 | 866334840 | 4470 | 4470 | 4470 | 4470 | 411 |
| 447 | 20230925 | 110600 | 864497670 | 4470 | 4470 | 4470 | 4470 | 232 |
| 448 | 20230925 | 110500 | 863460630 | 4470 | 4470 | 4470 | 4465 | 872 |
| 449 | 20230925 | 110400 | 859563095 | 4470 | 4470 | 4470 | 4470 | 172 |
| 450 | 20230925 | 110300 | 858794255 | 4470 | 4470 | 4470 | 4470 | 313 |
| 451 | 20230925 | 110200 | 857395145 | 4475 | 4470 | 4475 | 4470 | 600 |
| 452 | 20230925 | 110100 | 854711830 | 4470 | 4475 | 4475 | 4470 | 479 |
| 453 | 20230925 | 110000 | 852569715 | 4470 | 4470 | 4475 | 4470 | 342 |
| 454 | 20230925 | 105900 | 851040865 | 4470 | 4475 | 4475 | 4470 | 2298 |
| 455 | 20230925 | 105800 | 840767430 | 4470 | 4470 | 4475 | 4470 | 450 |
| 456 | 20230925 | 105700 | 838755070 | 4475 | 4470 | 4475 | 4470 | 479 |
| 457 | 20230925 | 105600 | 836612475 | 4470 | 4475 | 4475 | 4470 | 325 |
| 458 | 20230925 | 105500 | 835159675 | 4470 | 4470 | 4470 | 4470 | 177 |
| 459 | 20230925 | 105400 | 834368485 | 4475 | 4470 | 4475 | 4470 | 430 |
| 460 | 20230925 | 105300 | 832444975 | 4470 | 4475 | 4480 | 4470 | 460 |
| 461 | 20230925 | 105200 | 830387705 | 4470 | 4470 | 4470 | 4470 | 2875 |
| 462 | 20230925 | 105100 | 817536455 | 4470 | 4475 | 4480 | 4470 | 451 |
| 463 | 20230925 | 105000 | 815517545 | 4475 | 4475 | 4480 | 4475 | 440 |
| 464 | 20230925 | 104900 | 813548045 | 4475 | 4475 | 4480 | 4475 | 555 |
| 465 | 20230925 | 104800 | 811062455 | 4475 | 4475 | 4475 | 4475 | 499 |
| 466 | 20230925 | 104700 | 808829430 | 4475 | 4475 | 4475 | 4475 | 671 |
| 467 | 20230925 | 104600 | 805826705 | 4475 | 4475 | 4475 | 4475 | 1157 |
| 468 | 20230925 | 104500 | 800649130 | 4475 | 4480 | 4480 | 4475 | 283 |
| 469 | 20230925 | 104400 | 799382690 | 4480 | 4480 | 4480 | 4480 | 1180 |
| 470 | 20230925 | 104300 | 794096290 | 4480 | 4485 | 4485 | 4480 | 1729 |
| 471 | 20230925 | 104200 | 786345030 | 4485 | 4485 | 4485 | 4485 | 131 |
| 472 | 20230925 | 104100 | 785757495 | 4485 | 4485 | 4485 | 4485 | 339 |
| 473 | 20230925 | 104000 | 784237080 | 4485 | 4485 | 4490 | 4485 | 493 |
| 474 | 20230925 | 103900 | 782025035 | 4490 | 4485 | 4490 | 4485 | 460 |
| 475 | 20230925 | 103800 | 779960415 | 4485 | 4485 | 4485 | 4485 | 70 |
| 476 | 20230925 | 103700 | 779646465 | 4485 | 4485 | 4485 | 4485 | 70 |
| 477 | 20230925 | 103600 | 779332515 | 4490 | 4485 | 4490 | 4485 | 419 |
| 478 | 20230925 | 103500 | 777452385 | 4480 | 4480 | 4480 | 4480 | 140 |
| 479 | 20230925 | 103400 | 776825185 | 4480 | 4480 | 4480 | 4480 | 82 |
| 480 | 20230925 | 103300 | 776457825 | 4480 | 4480 | 4480 | 4480 | 81 |
| 481 | 20230925 | 103200 | 776094945 | 4480 | 4480 | 4485 | 4480 | 711 |
| 482 | 20230925 | 103100 | 772908605 | 4475 | 4475 | 4475 | 4475 | 440 |
| 483 | 20230925 | 103000 | 770939605 | 4475 | 4475 | 4475 | 4475 | 88 |
| 484 | 20230925 | 102900 | 770545805 | 4475 | 4475 | 4475 | 4475 | 70 |
| 485 | 20230925 | 102800 | 770232555 | 4480 | 4480 | 4480 | 4475 | 569 |
| 486 | 20230925 | 102700 | 767683925 | 4475 | 4475 | 4475 | 4475 | 465 |
| 487 | 20230925 | 102600 | 765603050 | 4475 | 4475 | 4475 | 4475 | 105 |
| 488 | 20230925 | 102500 | 765133175 | 4480 | 4475 | 4480 | 4475 | 890 |
| 489 | 20230925 | 102400 | 761146535 | 4475 | 4475 | 4480 | 4475 | 859 |
| 490 | 20230925 | 102300 | 757301565 | 4475 | 4480 | 4480 | 4475 | 419 |
| 491 | 20230925 | 102200 | 755426495 | 4480 | 4485 | 4485 | 4480 | 4342 |
| 492 | 20230925 | 102100 | 735959550 | 4485 | 4490 | 4490 | 4485 | 223 |
| 493 | 20230925 | 102000 | 734958630 | 4490 | 4490 | 4490 | 4485 | 251 |
| 494 | 20230925 | 101900 | 733831990 | 4485 | 4495 | 4495 | 4485 | 515 |
| 495 | 20230925 | 101800 | 731518710 | 4495 | 4485 | 4495 | 4485 | 428 |
| 496 | 20230925 | 101700 | 729595550 | 4495 | 4490 | 4495 | 4490 | 886 |
| 497 | 20230925 | 101600 | 725615640 | 4490 | 4485 | 4490 | 4485 | 453 |
| 498 | 20230925 | 101500 | 723582385 | 4490 | 4490 | 4495 | 4490 | 795 |
| 499 | 20230925 | 101400 | 720012615 | 4490 | 4490 | 4490 | 4490 | 1183 |
| 500 | 20230925 | 101300 | 714700945 | 4495 | 4495 | 4500 | 4490 | 377 |
| 501 | 20230925 | 101200 | 713006430 | 4490 | 4495 | 4495 | 4490 | 252 |
| 502 | 20230925 | 101100 | 711874040 | 4490 | 4490 | 4495 | 4490 | 202 |
| 503 | 20230925 | 101000 | 710966750 | 4490 | 4490 | 4495 | 4490 | 4084 |
| 504 | 20230925 | 100900 | 692628995 | 4485 | 4485 | 4485 | 4485 | 70 |
| 505 | 20230925 | 100800 | 692315045 | 4485 | 4490 | 4490 | 4485 | 272 |
| 506 | 20230925 | 100700 | 691094115 | 4485 | 4485 | 4485 | 4485 | 745 |
| 507 | 20230925 | 100600 | 687752790 | 4490 | 4485 | 4490 | 4485 | 268 |
| 508 | 20230925 | 100500 | 686549885 | 4485 | 4485 | 4485 | 4485 | 70 |
| 509 | 20230925 | 100400 | 686235935 | 4485 | 4485 | 4485 | 4485 | 75 |
| 510 | 20230925 | 100300 | 685899560 | 4485 | 4480 | 4485 | 4480 | 144 |
| 511 | 20230925 | 100200 | 685254420 | 4485 | 4480 | 4485 | 4480 | 426 |
| 512 | 20230925 | 100100 | 683344210 | 4480 | 4490 | 4490 | 4480 | 223 |
| 513 | 20230925 | 100000 | 682345070 | 4490 | 4480 | 4490 | 4480 | 94 |
| 514 | 20230925 | 095900 | 681923720 | 4480 | 4480 | 4480 | 4475 | 552 |
| 515 | 20230925 | 095800 | 679450795 | 4490 | 4495 | 4495 | 4480 | 2641 |
| 516 | 20230925 | 095700 | 667602050 | 4500 | 4500 | 4500 | 4500 | 9674 |
| 517 | 20230925 | 095600 | 624069050 | 4500 | 4505 | 4505 | 4500 | 1013 |
| 518 | 20230925 | 095500 | 619505835 | 4505 | 4510 | 4510 | 4505 | 609 |
| 519 | 20230925 | 095400 | 616759840 | 4510 | 4520 | 4520 | 4510 | 1836 |
| 520 | 20230925 | 095300 | 608465635 | 4520 | 4515 | 4520 | 4510 | 457 |
| 521 | 20230925 | 095200 | 606402245 | 4510 | 4495 | 4515 | 4495 | 11754 |
| 522 | 20230925 | 095100 | 553450590 | 4500 | 4490 | 4500 | 4490 | 343 |
| 523 | 20230925 | 095000 | 551908145 | 4490 | 4450 | 4500 | 4450 | 15811 |
| 524 | 20230925 | 094900 | 481134195 | 4450 | 4455 | 4455 | 4450 | 316 |
| 525 | 20230925 | 094800 | 479726735 | 4455 | 4460 | 4460 | 4455 | 633 |
| 526 | 20230925 | 094700 | 476904155 | 4460 | 4450 | 4460 | 4450 | 1761 |
| 527 | 20230925 | 094600 | 469058620 | 4450 | 4450 | 4450 | 4450 | 20 |
| 528 | 20230925 | 094500 | 468969620 | 4455 | 4465 | 4465 | 4455 | 310 |
| 529 | 20230925 | 094400 | 467586320 | 4465 | 4475 | 4475 | 4465 | 1745 |
| 530 | 20230925 | 094300 | 459786185 | 4480 | 4480 | 4480 | 4470 | 577 |
| 531 | 20230925 | 094200 | 457203375 | 4475 | 4465 | 4475 | 4465 | 2074 |
| 532 | 20230925 | 094100 | 447931220 | 4470 | 4465 | 4470 | 4465 | 32 |
| 533 | 20230925 | 094000 | 447788305 | 4465 | 4470 | 4470 | 4465 | 1112 |
| 534 | 20230925 | 093900 | 442819170 | 4470 | 4475 | 4475 | 4470 | 890 |
| 535 | 20230925 | 093800 | 438839980 | 4470 | 4450 | 4475 | 4450 | 3820 |
| 536 | 20230925 | 093700 | 421808825 | 4450 | 4450 | 4450 | 4445 | 699 |
| 537 | 20230925 | 093600 | 418698290 | 4450 | 4450 | 4450 | 4450 | 130 |
| 538 | 20230925 | 093500 | 418119790 | 4450 | 4450 | 4450 | 4450 | 213 |
| 539 | 20230925 | 093400 | 417171940 | 4450 | 4455 | 4455 | 4450 | 1182 |
| 540 | 20230925 | 093300 | 411912015 | 4450 | 4450 | 4460 | 4450 | 2171 |
| 541 | 20230925 | 093200 | 402251055 | 4455 | 4460 | 4465 | 4450 | 2550 |
| 542 | 20230925 | 093100 | 390894405 | 4460 | 4440 | 4460 | 4440 | 1129 |
| 543 | 20230925 | 093000 | 385871810 | 4445 | 4445 | 4445 | 4445 | 706 |
| 544 | 20230925 | 092900 | 382733640 | 4445 | 4445 | 4450 | 4445 | 1262 |
| 545 | 20230925 | 092800 | 377118045 | 4445 | 4440 | 4445 | 4440 | 236 |
| 546 | 20230925 | 092700 | 376069305 | 4440 | 4435 | 4440 | 4435 | 308 |
| 547 | 20230925 | 092600 | 374702795 | 4435 | 4435 | 4440 | 4435 | 231 |
| 548 | 20230925 | 092500 | 373677355 | 4440 | 4440 | 4440 | 4425 | 1473 |
| 549 | 20230925 | 092400 | 367143180 | 4445 | 4445 | 4445 | 4445 | 160 |
| 550 | 20230925 | 092300 | 366431980 | 4445 | 4430 | 4445 | 4430 | 4593 |
| 551 | 20230925 | 092200 | 346040115 | 4430 | 4435 | 4435 | 4430 | 522 |
| 552 | 20230925 | 092100 | 343725170 | 4440 | 4430 | 4440 | 4430 | 999 |
| 553 | 20230925 | 092000 | 339298385 | 4430 | 4405 | 4430 | 4405 | 3246 |
| 554 | 20230925 | 091900 | 324976205 | 4400 | 4400 | 4400 | 4400 | 635 |
| 555 | 20230925 | 091800 | 322182205 | 4400 | 4395 | 4400 | 4395 | 232 |
| 556 | 20230925 | 091700 | 321161540 | 4390 | 4395 | 4395 | 4390 | 5108 |
| 557 | 20230925 | 091600 | 298734035 | 4395 | 4395 | 4395 | 4395 | 193 |
| 558 | 20230925 | 091500 | 297885800 | 4395 | 4395 | 4395 | 4390 | 1087 |
| 559 | 20230925 | 091400 | 293112870 | 4390 | 4395 | 4400 | 4390 | 5143 |
| 560 | 20230925 | 091300 | 270516485 | 4390 | 4405 | 4405 | 4390 | 5970 |
| 561 | 20230925 | 091200 | 244260830 | 4405 | 4415 | 4415 | 4405 | 3205 |
| 562 | 20230925 | 091100 | 230133010 | 4420 | 4440 | 4440 | 4410 | 26035 |
| 563 | 20230925 | 091000 | 114857145 | 4440 | 4440 | 4445 | 4435 | 1302 |
| 564 | 20230925 | 090900 | 109074350 | 4440 | 4440 | 4445 | 4440 | 4955 |
| 565 | 20230925 | 090800 | 87071615 | 4440 | 4445 | 4445 | 4440 | 5323 |
| 566 | 20230925 | 090700 | 63422495 | 4450 | 4440 | 4450 | 4440 | 504 |
| 567 | 20230925 | 090600 | 61183515 | 4440 | 4445 | 4445 | 4435 | 2871 |
| 568 | 20230925 | 090500 | 48433855 | 4445 | 4440 | 4450 | 4440 | 488 |
| 569 | 20230925 | 090400 | 46264695 | 4440 | 4435 | 4440 | 4435 | 1584 |
| 570 | 20230925 | 090300 | 39232700 | 4440 | 4455 | 4460 | 4440 | 2782 |
| 571 | 20230925 | 090200 | 26853465 | 4455 | 4460 | 4460 | 4450 | 909 |
| 572 | 20230925 | 090100 | 22805185 | 4465 | 4485 | 4485 | 4465 | 1221 |
| 573 | 20230925 | 090000 | 17341725 | 4480 | 4460 | 4480 | 4460 | 3887 |