29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 185400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 26229 |
| 3 | 20230925 | 185300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 4 | 20230925 | 185200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 5 | 20230925 | 185100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 6 | 20230925 | 185000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 7 | 20230925 | 184900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 8 | 20230925 | 184800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 9 | 20230925 | 184700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 10 | 20230925 | 184600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 11 | 20230925 | 184500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 12 | 20230925 | 184400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 13 | 20230925 | 184300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 14 | 20230925 | 184200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 15 | 20230925 | 184100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 16 | 20230925 | 184000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 17 | 20230925 | 183900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 18 | 20230925 | 183800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 19 | 20230925 | 183700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 20 | 20230925 | 183600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 21 | 20230925 | 183500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 22 | 20230925 | 183400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 23 | 20230925 | 183300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 24 | 20230925 | 183200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 25 | 20230925 | 183100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 26 | 20230925 | 183000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 27 | 20230925 | 182900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 28 | 20230925 | 182800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 29 | 20230925 | 182700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 30 | 20230925 | 182600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 31 | 20230925 | 182500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 32 | 20230925 | 182400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 26229 |
| 33 | 20230925 | 182300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 34 | 20230925 | 182200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 35 | 20230925 | 182100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 36 | 20230925 | 182000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 37 | 20230925 | 181900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 38 | 20230925 | 181800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 39 | 20230925 | 181700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 40 | 20230925 | 181600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 41 | 20230925 | 181500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 42 | 20230925 | 181400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 43 | 20230925 | 181300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 44 | 20230925 | 181200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 45 | 20230925 | 181100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 46 | 20230925 | 181000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 47 | 20230925 | 180900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 48 | 20230925 | 180800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 49 | 20230925 | 180700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 50 | 20230925 | 180600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 51 | 20230925 | 180500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 52 | 20230925 | 180400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 53 | 20230925 | 180300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 54 | 20230925 | 180200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 55 | 20230925 | 180100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 56 | 20230925 | 180000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 57 | 20230925 | 175900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 58 | 20230925 | 175800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 59 | 20230925 | 175700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 60 | 20230925 | 175600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 61 | 20230925 | 175500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 62 | 20230925 | 175400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 26229 |
| 63 | 20230925 | 175300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 64 | 20230925 | 175200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 65 | 20230925 | 175100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 66 | 20230925 | 175000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 67 | 20230925 | 174900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 68 | 20230925 | 174800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 69 | 20230925 | 174700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 70 | 20230925 | 174600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 71 | 20230925 | 174500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 72 | 20230925 | 174400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 73 | 20230925 | 174300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 74 | 20230925 | 174200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 75 | 20230925 | 174100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 76 | 20230925 | 174000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 77 | 20230925 | 173900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 78 | 20230925 | 173800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 79 | 20230925 | 173700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 80 | 20230925 | 173600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 81 | 20230925 | 173500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 82 | 20230925 | 173400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 83 | 20230925 | 173300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 84 | 20230925 | 173200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 85 | 20230925 | 173100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 86 | 20230925 | 173000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 87 | 20230925 | 172900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 88 | 20230925 | 172800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 89 | 20230925 | 172700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 90 | 20230925 | 172600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 91 | 20230925 | 172500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 92 | 20230925 | 172400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 26229 |
| 93 | 20230925 | 172300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 94 | 20230925 | 172200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 95 | 20230925 | 172100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 96 | 20230925 | 172000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 97 | 20230925 | 171900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 98 | 20230925 | 171800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 99 | 20230925 | 171700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 100 | 20230925 | 171600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 101 | 20230925 | 171500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 102 | 20230925 | 171400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 103 | 20230925 | 171300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 104 | 20230925 | 171200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 105 | 20230925 | 171100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 106 | 20230925 | 171000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 107 | 20230925 | 170900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 108 | 20230925 | 170800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 109 | 20230925 | 170700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 110 | 20230925 | 170600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 111 | 20230925 | 170500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 112 | 20230925 | 170400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 113 | 20230925 | 170300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 114 | 20230925 | 170200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 115 | 20230925 | 170100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 116 | 20230925 | 170000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 117 | 20230925 | 165900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 118 | 20230925 | 165800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 119 | 20230925 | 165700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 120 | 20230925 | 165600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 121 | 20230925 | 165500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 122 | 20230925 | 165400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 26229 |
| 123 | 20230925 | 165300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 124 | 20230925 | 165200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 125 | 20230925 | 165100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 126 | 20230925 | 165000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 127 | 20230925 | 164900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 128 | 20230925 | 164800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 129 | 20230925 | 164700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 130 | 20230925 | 164600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 131 | 20230925 | 164500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 132 | 20230925 | 164400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 133 | 20230925 | 164300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 134 | 20230925 | 164200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 135 | 20230925 | 164100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 136 | 20230925 | 164000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 137 | 20230925 | 163900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 138 | 20230925 | 163800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 139 | 20230925 | 163700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 140 | 20230925 | 163600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 141 | 20230925 | 163500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 142 | 20230925 | 163400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 143 | 20230925 | 163300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 144 | 20230925 | 163200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 145 | 20230925 | 163100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 146 | 20230925 | 163000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 147 | 20230925 | 162900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 148 | 20230925 | 162800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 149 | 20230925 | 162700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 150 | 20230925 | 162600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 151 | 20230925 | 162500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 152 | 20230925 | 162400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 26229 |
| 153 | 20230925 | 162300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 154 | 20230925 | 162200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 155 | 20230925 | 162100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 156 | 20230925 | 162000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 157 | 20230925 | 161900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 158 | 20230925 | 161800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 159 | 20230925 | 161700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 160 | 20230925 | 161600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 161 | 20230925 | 161500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 162 | 20230925 | 161400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 163 | 20230925 | 161300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 164 | 20230925 | 161200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 165 | 20230925 | 161100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 166 | 20230925 | 161000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 167 | 20230925 | 160900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 168 | 20230925 | 160800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 169 | 20230925 | 160700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 170 | 20230925 | 160600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 171 | 20230925 | 160500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 172 | 20230925 | 160400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 173 | 20230925 | 160300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 174 | 20230925 | 160200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 175 | 20230925 | 160100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 176 | 20230925 | 160000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 177 | 20230925 | 155900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 178 | 20230925 | 155800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 179 | 20230925 | 155700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 180 | 20230925 | 155600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 181 | 20230925 | 155500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 182 | 20230925 | 155400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 26229 |
| 183 | 20230925 | 155300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 184 | 20230925 | 155200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 185 | 20230925 | 155100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 186 | 20230925 | 155000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 187 | 20230925 | 154900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 188 | 20230925 | 154800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 189 | 20230925 | 154700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 190 | 20230925 | 154600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 191 | 20230925 | 154500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 192 | 20230925 | 154400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 193 | 20230925 | 154300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 194 | 20230925 | 154200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 195 | 20230925 | 154100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 196 | 20230925 | 154000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 197 | 20230925 | 153900 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 198 | 20230925 | 153800 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 199 | 20230925 | 153700 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 200 | 20230925 | 153600 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 201 | 20230925 | 153500 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 202 | 20230925 | 153400 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 203 | 20230925 | 153300 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 204 | 20230925 | 153200 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 205 | 20230925 | 153100 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 0 |
| 206 | 20230925 | 153000 | 1975833130 | 2195 | 2195 | 2195 | 2195 | 26229 |
| 207 | 20230925 | 152900 | 1918260475 | 2205 | 2205 | 2205 | 2205 | 0 |
| 208 | 20230925 | 152800 | 1918260475 | 2205 | 2205 | 2205 | 2205 | 0 |
| 209 | 20230925 | 152700 | 1918260475 | 2205 | 2205 | 2205 | 2205 | 0 |
| 210 | 20230925 | 152600 | 1918260475 | 2205 | 2205 | 2205 | 2205 | 0 |
| 211 | 20230925 | 152500 | 1918260475 | 2205 | 2205 | 2205 | 2205 | 0 |
| 212 | 20230925 | 152400 | 1918260475 | 2205 | 2205 | 2205 | 2205 | 0 |
| 213 | 20230925 | 152300 | 1918260475 | 2205 | 2205 | 2205 | 2205 | 0 |
| 214 | 20230925 | 152200 | 1918260475 | 2205 | 2205 | 2205 | 2205 | 0 |
| 215 | 20230925 | 152100 | 1918260475 | 2205 | 2205 | 2205 | 2205 | 0 |
| 216 | 20230925 | 152000 | 1918260475 | 2205 | 2205 | 2205 | 2205 | 0 |
| 217 | 20230925 | 151900 | 1918260475 | 2205 | 2200 | 2210 | 2200 | 469 |
| 218 | 20230925 | 151800 | 1917228580 | 2210 | 2205 | 2210 | 2200 | 1726 |
| 219 | 20230925 | 151700 | 1913423240 | 2205 | 2205 | 2205 | 2200 | 1413 |
| 220 | 20230925 | 151600 | 1910310280 | 2205 | 2205 | 2210 | 2205 | 4441 |
| 221 | 20230925 | 151500 | 1900515200 | 2205 | 2200 | 2205 | 2200 | 27522 |
| 222 | 20230925 | 151400 | 1839961405 | 2205 | 2210 | 2210 | 2205 | 2217 |
| 223 | 20230925 | 151300 | 1835072885 | 2210 | 2205 | 2210 | 2205 | 6131 |
| 224 | 20230925 | 151200 | 1821554020 | 2210 | 2210 | 2210 | 2205 | 101 |
| 225 | 20230925 | 151100 | 1821331010 | 2210 | 2210 | 2210 | 2210 | 44 |
| 226 | 20230925 | 151000 | 1821233770 | 2205 | 2205 | 2210 | 2205 | 13900 |
| 227 | 20230925 | 150900 | 1790584250 | 2205 | 2205 | 2210 | 2205 | 5847 |
| 228 | 20230925 | 150800 | 1777691605 | 2205 | 2205 | 2210 | 2205 | 8583 |
| 229 | 20230925 | 150700 | 1758765915 | 2205 | 2205 | 2210 | 2205 | 4720 |
| 230 | 20230925 | 150600 | 1748355765 | 2210 | 2205 | 2210 | 2205 | 5290 |
| 231 | 20230925 | 150500 | 1736666305 | 2210 | 2205 | 2210 | 2205 | 188 |
| 232 | 20230925 | 150400 | 1736251755 | 2205 | 2210 | 2210 | 2205 | 881 |
| 233 | 20230925 | 150300 | 1734306650 | 2210 | 2210 | 2210 | 2210 | 112 |
| 234 | 20230925 | 150200 | 1734059130 | 2205 | 2210 | 2210 | 2205 | 1580 |
| 235 | 20230925 | 150100 | 1730575120 | 2210 | 2205 | 2210 | 2205 | 354 |
| 236 | 20230925 | 150000 | 1729794530 | 2215 | 2210 | 2215 | 2210 | 186 |
| 237 | 20230925 | 145900 | 1729383460 | 2215 | 2210 | 2215 | 2210 | 619 |
| 238 | 20230925 | 145800 | 1728015450 | 2210 | 2205 | 2210 | 2205 | 4096 |
| 239 | 20230925 | 145700 | 1718980795 | 2215 | 2210 | 2215 | 2210 | 3966 |
| 240 | 20230925 | 145600 | 1710215530 | 2215 | 2215 | 2215 | 2210 | 1267 |
| 241 | 20230925 | 145500 | 1707414325 | 2215 | 2215 | 2215 | 2215 | 13 |
| 242 | 20230925 | 145400 | 1707385530 | 2215 | 2210 | 2220 | 2210 | 3000 |
| 243 | 20230925 | 145300 | 1700755420 | 2220 | 2220 | 2220 | 2220 | 100 |
| 244 | 20230925 | 145200 | 1700533420 | 2220 | 2215 | 2220 | 2210 | 3704 |
| 245 | 20230925 | 145100 | 1692330050 | 2210 | 2215 | 2215 | 2210 | 107 |
| 246 | 20230925 | 145000 | 1692093470 | 2215 | 2215 | 2215 | 2210 | 2572 |
| 247 | 20230925 | 144900 | 1686409315 | 2215 | 2210 | 2215 | 2210 | 681 |
| 248 | 20230925 | 144800 | 1684903735 | 2215 | 2215 | 2215 | 2215 | 888 |
| 249 | 20230925 | 144700 | 1682936815 | 2215 | 2210 | 2215 | 2210 | 1812 |
| 250 | 20230925 | 144600 | 1678928575 | 2215 | 2215 | 2215 | 2215 | 100 |
| 251 | 20230925 | 144500 | 1678707075 | 2215 | 2205 | 2215 | 2205 | 237 |
| 252 | 20230925 | 144400 | 1678184420 | 2215 | 2210 | 2215 | 2210 | 1759 |
| 253 | 20230925 | 144300 | 1674297020 | 2215 | 2215 | 2215 | 2215 | 200 |
| 254 | 20230925 | 144200 | 1673854020 | 2215 | 2215 | 2215 | 2215 | 38 |
| 255 | 20230925 | 144100 | 1673769850 | 2215 | 2215 | 2215 | 2210 | 1637 |
| 256 | 20230925 | 144000 | 1670151060 | 2210 | 2215 | 2215 | 2210 | 581 |
| 257 | 20230925 | 143900 | 1668867045 | 2215 | 2215 | 2215 | 2215 | 100 |
| 258 | 20230925 | 143800 | 1668645545 | 2210 | 2210 | 2210 | 2210 | 2920 |
| 259 | 20230925 | 143700 | 1662192345 | 2215 | 2210 | 2215 | 2210 | 917 |
| 260 | 20230925 | 143600 | 1660165740 | 2210 | 2210 | 2210 | 2210 | 2079 |
| 261 | 20230925 | 143500 | 1655571150 | 2210 | 2210 | 2210 | 2210 | 341 |
| 262 | 20230925 | 143400 | 1654817540 | 2210 | 2205 | 2210 | 2205 | 2160 |
| 263 | 20230925 | 143300 | 1650044485 | 2210 | 2210 | 2210 | 2210 | 9354 |
| 264 | 20230925 | 143200 | 1629372145 | 2215 | 2210 | 2220 | 2210 | 2762 |
| 265 | 20230925 | 143100 | 1623260615 | 2220 | 2220 | 2220 | 2210 | 555 |
| 266 | 20230925 | 143000 | 1622030575 | 2210 | 2215 | 2215 | 2210 | 318 |
| 267 | 20230925 | 142900 | 1621326295 | 2220 | 2220 | 2220 | 2220 | 77 |
| 268 | 20230925 | 142800 | 1621155355 | 2220 | 2210 | 2220 | 2210 | 1005 |
| 269 | 20230925 | 142700 | 1618930920 | 2210 | 2220 | 2220 | 2210 | 8772 |
| 270 | 20230925 | 142600 | 1599493890 | 2220 | 2215 | 2225 | 2215 | 123 |
| 271 | 20230925 | 142500 | 1599221060 | 2225 | 2220 | 2225 | 2220 | 2088 |
| 272 | 20230925 | 142400 | 1594585690 | 2220 | 2215 | 2220 | 2215 | 134 |
| 273 | 20230925 | 142300 | 1594288870 | 2215 | 2215 | 2215 | 2215 | 19 |
| 274 | 20230925 | 142200 | 1594246785 | 2215 | 2215 | 2215 | 2215 | 574 |
| 275 | 20230925 | 142100 | 1592975375 | 2215 | 2220 | 2220 | 2210 | 4680 |
| 276 | 20230925 | 142000 | 1582626255 | 2215 | 2215 | 2215 | 2210 | 6006 |
| 277 | 20230925 | 141900 | 1569322990 | 2220 | 2220 | 2220 | 2220 | 0 |
| 278 | 20230925 | 141800 | 1569322990 | 2220 | 2225 | 2225 | 2215 | 23141 |
| 279 | 20230925 | 141700 | 1518049960 | 2220 | 2220 | 2220 | 2220 | 310 |
| 280 | 20230925 | 141600 | 1517361760 | 2220 | 2225 | 2225 | 2220 | 8461 |
| 281 | 20230925 | 141500 | 1498578290 | 2225 | 2220 | 2225 | 2220 | 1034 |
| 282 | 20230925 | 141400 | 1496282340 | 2220 | 2220 | 2220 | 2220 | 3000 |
| 283 | 20230925 | 141300 | 1489622340 | 2225 | 2225 | 2225 | 2225 | 5 |
| 284 | 20230925 | 141200 | 1489611215 | 2225 | 2230 | 2230 | 2225 | 86 |
| 285 | 20230925 | 141100 | 1489419465 | 2230 | 2230 | 2230 | 2220 | 2493 |
| 286 | 20230925 | 141000 | 1483860105 | 2230 | 2225 | 2230 | 2225 | 615 |
| 287 | 20230925 | 140900 | 1482491180 | 2225 | 2220 | 2225 | 2220 | 1411 |
| 288 | 20230925 | 140800 | 1479357510 | 2225 | 2225 | 2225 | 2225 | 2 |
| 289 | 20230925 | 140700 | 1479353060 | 2220 | 2225 | 2225 | 2220 | 13057 |
| 290 | 20230925 | 140600 | 1450363110 | 2225 | 2225 | 2225 | 2225 | 1240 |
| 291 | 20230925 | 140500 | 1447604110 | 2225 | 2225 | 2225 | 2225 | 205 |
| 292 | 20230925 | 140400 | 1447147985 | 2225 | 2225 | 2225 | 2225 | 144 |
| 293 | 20230925 | 140300 | 1446827585 | 2225 | 2225 | 2225 | 2220 | 5119 |
| 294 | 20230925 | 140200 | 1435445025 | 2225 | 2230 | 2230 | 2225 | 12004 |
| 295 | 20230925 | 140100 | 1408736115 | 2225 | 2225 | 2225 | 2225 | 2610 |
| 296 | 20230925 | 140000 | 1402928865 | 2230 | 2230 | 2230 | 2230 | 588 |
| 297 | 20230925 | 135900 | 1401617625 | 2230 | 2230 | 2230 | 2230 | 119 |
| 298 | 20230925 | 135800 | 1401352255 | 2230 | 2230 | 2230 | 2230 | 146 |
| 299 | 20230925 | 135700 | 1401026675 | 2230 | 2230 | 2230 | 2230 | 1078 |
| 300 | 20230925 | 135600 | 1398622735 | 2230 | 2230 | 2230 | 2225 | 16558 |
| 301 | 20230925 | 135500 | 1361698405 | 2230 | 2230 | 2230 | 2230 | 0 |
| 302 | 20230925 | 135400 | 1361698405 | 2230 | 2230 | 2230 | 2230 | 270 |
| 303 | 20230925 | 135300 | 1361096305 | 2230 | 2230 | 2230 | 2230 | 2830 |
| 304 | 20230925 | 135200 | 1354785405 | 2230 | 2230 | 2230 | 2230 | 90 |
| 305 | 20230925 | 135100 | 1354584705 | 2230 | 2230 | 2230 | 2230 | 601 |
| 306 | 20230925 | 135000 | 1353244475 | 2230 | 2230 | 2230 | 2230 | 0 |
| 307 | 20230925 | 134900 | 1353244475 | 2230 | 2225 | 2230 | 2225 | 453 |
| 308 | 20230925 | 134800 | 1352236490 | 2230 | 2230 | 2230 | 2230 | 0 |
| 309 | 20230925 | 134700 | 1352236490 | 2230 | 2230 | 2230 | 2230 | 500 |
| 310 | 20230925 | 134600 | 1351121490 | 2230 | 2230 | 2230 | 2230 | 100 |
| 311 | 20230925 | 134500 | 1350898490 | 2230 | 2225 | 2230 | 2225 | 2101 |
| 312 | 20230925 | 134400 | 1346218260 | 2230 | 2230 | 2230 | 2225 | 512 |
| 313 | 20230925 | 134300 | 1345079010 | 2230 | 2225 | 2230 | 2225 | 267 |
| 314 | 20230925 | 134200 | 1344484355 | 2230 | 2230 | 2230 | 2230 | 0 |
| 315 | 20230925 | 134100 | 1344484355 | 2230 | 2230 | 2230 | 2225 | 381 |
| 316 | 20230925 | 134000 | 1343635725 | 2230 | 2230 | 2230 | 2230 | 1 |
| 317 | 20230925 | 133900 | 1343633495 | 2230 | 2225 | 2230 | 2225 | 3522 |
| 318 | 20230925 | 133800 | 1335796935 | 2230 | 2225 | 2230 | 2225 | 1022 |
| 319 | 20230925 | 133700 | 1333517975 | 2225 | 2225 | 2225 | 2225 | 200 |
| 320 | 20230925 | 133600 | 1333072975 | 2230 | 2230 | 2230 | 2225 | 2509 |
| 321 | 20230925 | 133500 | 1327481055 | 2230 | 2230 | 2230 | 2225 | 602 |
| 322 | 20230925 | 133400 | 1326141095 | 2230 | 2230 | 2230 | 2230 | 0 |
| 323 | 20230925 | 133300 | 1326141095 | 2230 | 2230 | 2230 | 2230 | 55 |
| 324 | 20230925 | 133200 | 1326018445 | 2230 | 2230 | 2230 | 2225 | 508 |
| 325 | 20230925 | 133100 | 1324887105 | 2230 | 2230 | 2230 | 2230 | 10 |
| 326 | 20230925 | 133000 | 1324864805 | 2230 | 2235 | 2235 | 2225 | 8155 |
| 327 | 20230925 | 132900 | 1306680590 | 2230 | 2235 | 2235 | 2230 | 490 |
| 328 | 20230925 | 132800 | 1305587640 | 2235 | 2235 | 2235 | 2235 | 0 |
| 329 | 20230925 | 132700 | 1305587640 | 2235 | 2235 | 2235 | 2235 | 0 |
| 330 | 20230925 | 132600 | 1305587640 | 2235 | 2235 | 2235 | 2235 | 3 |
| 331 | 20230925 | 132500 | 1305580935 | 2230 | 2235 | 2235 | 2230 | 645 |
| 332 | 20230925 | 132400 | 1304142080 | 2235 | 2230 | 2235 | 2230 | 3 |
| 333 | 20230925 | 132300 | 1304135380 | 2230 | 2235 | 2235 | 2230 | 145 |
| 334 | 20230925 | 132200 | 1303811805 | 2235 | 2235 | 2235 | 2235 | 0 |
| 335 | 20230925 | 132100 | 1303811805 | 2235 | 2235 | 2235 | 2230 | 3113 |
| 336 | 20230925 | 132000 | 1296869250 | 2235 | 2235 | 2235 | 2235 | 5 |
| 337 | 20230925 | 131900 | 1296858075 | 2235 | 2230 | 2235 | 2230 | 3 |
| 338 | 20230925 | 131800 | 1296851375 | 2230 | 2235 | 2235 | 2230 | 5010 |
| 339 | 20230925 | 131700 | 1285679025 | 2235 | 2230 | 2235 | 2230 | 2312 |
| 340 | 20230925 | 131600 | 1280523205 | 2230 | 2235 | 2235 | 2230 | 202 |
| 341 | 20230925 | 131500 | 1280072485 | 2230 | 2230 | 2235 | 2230 | 313 |
| 342 | 20230925 | 131400 | 1279374485 | 2235 | 2230 | 2235 | 2230 | 6 |
| 343 | 20230925 | 131300 | 1279361085 | 2235 | 2235 | 2235 | 2235 | 2 |
| 344 | 20230925 | 131200 | 1279356615 | 2230 | 2235 | 2235 | 2230 | 2768 |
| 345 | 20230925 | 131100 | 1273170970 | 2235 | 2230 | 2235 | 2230 | 4 |
| 346 | 20230925 | 131000 | 1273162035 | 2235 | 2235 | 2235 | 2230 | 48 |
| 347 | 20230925 | 130900 | 1273054760 | 2240 | 2235 | 2240 | 2235 | 1032 |
| 348 | 20230925 | 130800 | 1270748230 | 2235 | 2235 | 2235 | 2235 | 200 |
| 349 | 20230925 | 130700 | 1270301230 | 2240 | 2240 | 2240 | 2240 | 2 |
| 350 | 20230925 | 130600 | 1270296750 | 2230 | 2240 | 2240 | 2230 | 366 |
| 351 | 20230925 | 130500 | 1269480030 | 2240 | 2235 | 2240 | 2235 | 2788 |
| 352 | 20230925 | 130400 | 1263248840 | 2240 | 2240 | 2240 | 2240 | 8 |
| 353 | 20230925 | 130300 | 1263230920 | 2240 | 2240 | 2240 | 2240 | 401 |
| 354 | 20230925 | 130200 | 1262332680 | 2240 | 2240 | 2240 | 2240 | 438 |
| 355 | 20230925 | 130100 | 1261351560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 356 | 20230925 | 130000 | 1261351560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 357 | 20230925 | 125900 | 1261351560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 358 | 20230925 | 125800 | 1261351560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 359 | 20230925 | 125700 | 1261351560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 360 | 20230925 | 125600 | 1261351560 | 2245 | 2245 | 2245 | 2245 | 2 |
| 361 | 20230925 | 125500 | 1261347070 | 2240 | 2240 | 2240 | 2240 | 50 |
| 362 | 20230925 | 125400 | 1261235070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 363 | 20230925 | 125300 | 1261235070 | 2245 | 2245 | 2245 | 2245 | 2 |
| 364 | 20230925 | 125200 | 1261230580 | 2235 | 2240 | 2240 | 2235 | 1000 |
| 365 | 20230925 | 125100 | 1258995230 | 2245 | 2245 | 2245 | 2245 | 400 |
| 366 | 20230925 | 125000 | 1258097230 | 2245 | 2245 | 2250 | 2230 | 12003 |
| 367 | 20230925 | 124900 | 1231267310 | 2245 | 2250 | 2250 | 2245 | 10 |
| 368 | 20230925 | 124800 | 1231244835 | 2245 | 2245 | 2245 | 2245 | 10 |
| 369 | 20230925 | 124700 | 1231222385 | 2250 | 2250 | 2250 | 2250 | 0 |
| 370 | 20230925 | 124600 | 1231222385 | 2250 | 2250 | 2250 | 2250 | 22 |
| 371 | 20230925 | 124500 | 1231172885 | 2235 | 2245 | 2245 | 2235 | 630 |
| 372 | 20230925 | 124400 | 1229760535 | 2250 | 2250 | 2250 | 2250 | 0 |
| 373 | 20230925 | 124300 | 1229760535 | 2250 | 2250 | 2250 | 2250 | 0 |
| 374 | 20230925 | 124200 | 1229760535 | 2250 | 2245 | 2250 | 2235 | 1412 |
| 375 | 20230925 | 124100 | 1226594995 | 2245 | 2245 | 2245 | 2245 | 604 |
| 376 | 20230925 | 124000 | 1225239015 | 2245 | 2245 | 2245 | 2245 | 0 |
| 377 | 20230925 | 123900 | 1225239015 | 2245 | 2245 | 2245 | 2245 | 17 |
| 378 | 20230925 | 123800 | 1225200850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 379 | 20230925 | 123700 | 1225200850 | 2245 | 2245 | 2245 | 2245 | 1 |
| 380 | 20230925 | 123600 | 1225198605 | 2245 | 2245 | 2245 | 2245 | 0 |
| 381 | 20230925 | 123500 | 1225198605 | 2245 | 2235 | 2245 | 2235 | 42125 |
| 382 | 20230925 | 123400 | 1131047800 | 2235 | 2240 | 2240 | 2235 | 3826 |
| 383 | 20230925 | 123300 | 1122491665 | 2240 | 2240 | 2240 | 2240 | 14 |
| 384 | 20230925 | 123200 | 1122460305 | 2240 | 2240 | 2240 | 2240 | 687 |
| 385 | 20230925 | 123100 | 1120921425 | 2240 | 2240 | 2240 | 2240 | 1869 |
| 386 | 20230925 | 123000 | 1116734865 | 2240 | 2240 | 2245 | 2240 | 277 |
| 387 | 20230925 | 122900 | 1116114375 | 2240 | 2245 | 2245 | 2240 | 772 |
| 388 | 20230925 | 122800 | 1114385080 | 2240 | 2240 | 2245 | 2240 | 2277 |
| 389 | 20230925 | 122700 | 1109284585 | 2245 | 2245 | 2245 | 2245 | 0 |
| 390 | 20230925 | 122600 | 1109284585 | 2245 | 2245 | 2250 | 2240 | 104 |
| 391 | 20230925 | 122500 | 1109051320 | 2250 | 2250 | 2250 | 2250 | 0 |
| 392 | 20230925 | 122400 | 1109051320 | 2250 | 2250 | 2250 | 2250 | 0 |
| 393 | 20230925 | 122300 | 1109051320 | 2250 | 2250 | 2250 | 2250 | 0 |
| 394 | 20230925 | 122200 | 1109051320 | 2250 | 2245 | 2250 | 2240 | 310 |
| 395 | 20230925 | 122100 | 1108355370 | 2250 | 2250 | 2250 | 2250 | 140 |
| 396 | 20230925 | 122000 | 1108040370 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 397 | 20230925 | 121900 | 1105790370 | 2250 | 2250 | 2250 | 2250 | 0 |
| 398 | 20230925 | 121800 | 1105790370 | 2250 | 2255 | 2255 | 2245 | 205 |
| 399 | 20230925 | 121700 | 1105328195 | 2255 | 2250 | 2255 | 2250 | 3354 |
| 400 | 20230925 | 121600 | 1097765415 | 2250 | 2250 | 2250 | 2250 | 3 |
| 401 | 20230925 | 121500 | 1097758665 | 2250 | 2250 | 2255 | 2250 | 422 |
| 402 | 20230925 | 121400 | 1096809155 | 2255 | 2255 | 2255 | 2255 | 0 |
| 403 | 20230925 | 121300 | 1096809155 | 2255 | 2255 | 2255 | 2255 | 13 |
| 404 | 20230925 | 121200 | 1096779840 | 2255 | 2250 | 2255 | 2250 | 5002 |
| 405 | 20230925 | 121100 | 1085525330 | 2250 | 2250 | 2250 | 2250 | 2 |
| 406 | 20230925 | 121000 | 1085520830 | 2240 | 2250 | 2250 | 2240 | 245 |
| 407 | 20230925 | 120900 | 1084970975 | 2245 | 2245 | 2250 | 2245 | 161 |
| 408 | 20230925 | 120800 | 1084609525 | 2245 | 2245 | 2245 | 2245 | 1363 |
| 409 | 20230925 | 120700 | 1081549590 | 2245 | 2245 | 2245 | 2245 | 0 |
| 410 | 20230925 | 120600 | 1081549590 | 2245 | 2245 | 2245 | 2245 | 5 |
| 411 | 20230925 | 120500 | 1081538365 | 2245 | 2245 | 2245 | 2245 | 20 |
| 412 | 20230925 | 120400 | 1081493465 | 2245 | 2245 | 2245 | 2245 | 10 |
| 413 | 20230925 | 120300 | 1081471015 | 2245 | 2245 | 2245 | 2245 | 6 |
| 414 | 20230925 | 120200 | 1081457545 | 2240 | 2240 | 2240 | 2240 | 5 |
| 415 | 20230925 | 120100 | 1081446345 | 2245 | 2240 | 2245 | 2240 | 2001 |
| 416 | 20230925 | 120000 | 1076964100 | 2245 | 2245 | 2245 | 2245 | 0 |
| 417 | 20230925 | 115900 | 1076964100 | 2245 | 2240 | 2245 | 2240 | 705 |
| 418 | 20230925 | 115800 | 1075384875 | 2245 | 2245 | 2245 | 2245 | 0 |
| 419 | 20230925 | 115700 | 1075384875 | 2245 | 2245 | 2245 | 2245 | 43 |
| 420 | 20230925 | 115600 | 1075288340 | 2245 | 2240 | 2245 | 2240 | 1033 |
| 421 | 20230925 | 115500 | 1072974415 | 2240 | 2240 | 2240 | 2240 | 892 |
| 422 | 20230925 | 115400 | 1070976335 | 2240 | 2240 | 2240 | 2240 | 0 |
| 423 | 20230925 | 115300 | 1070976335 | 2240 | 2240 | 2240 | 2240 | 0 |
| 424 | 20230925 | 115200 | 1070976335 | 2240 | 2240 | 2240 | 2240 | 10 |
| 425 | 20230925 | 115100 | 1070953935 | 2235 | 2240 | 2240 | 2235 | 380 |
| 426 | 20230925 | 115000 | 1070104585 | 2240 | 2245 | 2245 | 2240 | 129 |
| 427 | 20230925 | 114900 | 1069815525 | 2245 | 2235 | 2245 | 2235 | 3210 |
| 428 | 20230925 | 114800 | 1062622945 | 2235 | 2235 | 2235 | 2235 | 0 |
| 429 | 20230925 | 114700 | 1062622945 | 2235 | 2240 | 2240 | 2235 | 10 |
| 430 | 20230925 | 114600 | 1062600575 | 2240 | 2240 | 2240 | 2240 | 2 |
| 431 | 20230925 | 114500 | 1062596095 | 2235 | 2235 | 2235 | 2235 | 0 |
| 432 | 20230925 | 114400 | 1062596095 | 2235 | 2235 | 2235 | 2235 | 136 |
| 433 | 20230925 | 114300 | 1062292135 | 2235 | 2235 | 2235 | 2235 | 0 |
| 434 | 20230925 | 114200 | 1062292135 | 2235 | 2235 | 2235 | 2235 | 500 |
| 435 | 20230925 | 114100 | 1061174635 | 2235 | 2235 | 2235 | 2235 | 300 |
| 436 | 20230925 | 114000 | 1060504135 | 2235 | 2240 | 2240 | 2235 | 46 |
| 437 | 20230925 | 113900 | 1060401315 | 2235 | 2235 | 2235 | 2235 | 0 |
| 438 | 20230925 | 113800 | 1060401315 | 2235 | 2235 | 2235 | 2235 | 80 |
| 439 | 20230925 | 113700 | 1060222515 | 2240 | 2240 | 2240 | 2240 | 52 |
| 440 | 20230925 | 113600 | 1060106035 | 2240 | 2240 | 2240 | 2240 | 102 |
| 441 | 20230925 | 113500 | 1059877555 | 2240 | 2240 | 2240 | 2240 | 0 |
| 442 | 20230925 | 113400 | 1059877555 | 2240 | 2235 | 2245 | 2235 | 41 |
| 443 | 20230925 | 113300 | 1059785880 | 2225 | 2235 | 2245 | 2225 | 2189 |
| 444 | 20230925 | 113200 | 1054902410 | 2225 | 2230 | 2235 | 2225 | 4714 |
| 445 | 20230925 | 113100 | 1044386820 | 2230 | 2230 | 2230 | 2225 | 3565 |
| 446 | 20230925 | 113000 | 1036451870 | 2230 | 2225 | 2230 | 2225 | 1444 |
| 447 | 20230925 | 112900 | 1033233010 | 2230 | 2225 | 2230 | 2225 | 101 |
| 448 | 20230925 | 112800 | 1033008280 | 2230 | 2225 | 2230 | 2225 | 3638 |
| 449 | 20230925 | 112700 | 1024912230 | 2225 | 2230 | 2230 | 2225 | 772 |
| 450 | 20230925 | 112600 | 1023191670 | 2225 | 2230 | 2230 | 2225 | 2825 |
| 451 | 20230925 | 112500 | 1016904420 | 2230 | 2230 | 2230 | 2230 | 3625 |
| 452 | 20230925 | 112400 | 1008820670 | 2230 | 2235 | 2235 | 2230 | 10425 |
| 453 | 20230925 | 112300 | 985567900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 454 | 20230925 | 112200 | 985567900 | 2235 | 2235 | 2235 | 2235 | 1071 |
| 455 | 20230925 | 112100 | 983174215 | 2235 | 2235 | 2235 | 2235 | 2380 |
| 456 | 20230925 | 112000 | 977854915 | 2235 | 2235 | 2235 | 2235 | 50 |
| 457 | 20230925 | 111900 | 977743165 | 2240 | 2240 | 2240 | 2240 | 957 |
| 458 | 20230925 | 111800 | 975599485 | 2240 | 2240 | 2240 | 2230 | 2420 |
| 459 | 20230925 | 111700 | 970182865 | 2240 | 2235 | 2240 | 2235 | 3213 |
| 460 | 20230925 | 111600 | 963001790 | 2240 | 2240 | 2240 | 2240 | 1030 |
| 461 | 20230925 | 111500 | 960694590 | 2245 | 2245 | 2245 | 2245 | 2 |
| 462 | 20230925 | 111400 | 960690100 | 2235 | 2245 | 2245 | 2235 | 22002 |
| 463 | 20230925 | 111300 | 911490970 | 2240 | 2240 | 2240 | 2240 | 75 |
| 464 | 20230925 | 111200 | 911322970 | 2230 | 2240 | 2240 | 2230 | 10004 |
| 465 | 20230925 | 111100 | 888914050 | 2240 | 2240 | 2240 | 2235 | 20500 |
| 466 | 20230925 | 111000 | 843040250 | 2245 | 2245 | 2245 | 2245 | 500 |
| 467 | 20230925 | 110900 | 841917750 | 2240 | 2240 | 2240 | 2240 | 0 |
| 468 | 20230925 | 110800 | 841917750 | 2240 | 2240 | 2245 | 2240 | 891 |
| 469 | 20230925 | 110700 | 839921360 | 2245 | 2245 | 2245 | 2245 | 198 |
| 470 | 20230925 | 110600 | 839476850 | 2245 | 2240 | 2245 | 2240 | 316 |
| 471 | 20230925 | 110500 | 838768860 | 2240 | 2240 | 2240 | 2240 | 1 |
| 472 | 20230925 | 110400 | 838766620 | 2240 | 2240 | 2240 | 2240 | 0 |
| 473 | 20230925 | 110300 | 838766620 | 2240 | 2245 | 2245 | 2240 | 2401 |
| 474 | 20230925 | 110200 | 833376380 | 2245 | 2240 | 2245 | 2240 | 235 |
| 475 | 20230925 | 110100 | 832849325 | 2240 | 2235 | 2240 | 2235 | 2152 |
| 476 | 20230925 | 110000 | 828036655 | 2240 | 2230 | 2240 | 2230 | 161 |
| 477 | 20230925 | 105900 | 827676550 | 2230 | 2245 | 2245 | 2230 | 19679 |
| 478 | 20230925 | 105800 | 783704960 | 2240 | 2240 | 2240 | 2240 | 15309 |
| 479 | 20230925 | 105700 | 749412800 | 2245 | 2250 | 2250 | 2245 | 14696 |
| 480 | 20230925 | 105600 | 716419020 | 2250 | 2255 | 2255 | 2250 | 16507 |
| 481 | 20230925 | 105500 | 679238070 | 2255 | 2255 | 2260 | 2255 | 64 |
| 482 | 20230925 | 105400 | 679093615 | 2255 | 2255 | 2255 | 2255 | 4 |
| 483 | 20230925 | 105300 | 679084595 | 2255 | 2260 | 2260 | 2255 | 1028 |
| 484 | 20230925 | 105200 | 676761405 | 2260 | 2260 | 2260 | 2260 | 855 |
| 485 | 20230925 | 105100 | 674829105 | 2255 | 2260 | 2260 | 2255 | 6556 |
| 486 | 20230925 | 105000 | 660022545 | 2265 | 2265 | 2265 | 2265 | 1513 |
| 487 | 20230925 | 104900 | 656595600 | 2265 | 2265 | 2265 | 2265 | 1120 |
| 488 | 20230925 | 104800 | 654058800 | 2270 | 2270 | 2270 | 2270 | 11 |
| 489 | 20230925 | 104700 | 654033830 | 2270 | 2270 | 2270 | 2270 | 440 |
| 490 | 20230925 | 104600 | 653035030 | 2265 | 2265 | 2265 | 2265 | 2601 |
| 491 | 20230925 | 104500 | 647143765 | 2265 | 2265 | 2265 | 2265 | 13 |
| 492 | 20230925 | 104400 | 647114320 | 2265 | 2265 | 2265 | 2265 | 989 |
| 493 | 20230925 | 104300 | 644874235 | 2265 | 2265 | 2265 | 2265 | 1 |
| 494 | 20230925 | 104200 | 644871970 | 2260 | 2260 | 2260 | 2260 | 5 |
| 495 | 20230925 | 104100 | 644860670 | 2265 | 2265 | 2265 | 2265 | 20 |
| 496 | 20230925 | 104000 | 644815370 | 2260 | 2260 | 2260 | 2260 | 0 |
| 497 | 20230925 | 103900 | 644815370 | 2260 | 2260 | 2260 | 2260 | 0 |
| 498 | 20230925 | 103800 | 644815370 | 2260 | 2260 | 2260 | 2260 | 104 |
| 499 | 20230925 | 103700 | 644580330 | 2260 | 2260 | 2260 | 2260 | 1 |
| 500 | 20230925 | 103600 | 644578070 | 2260 | 2265 | 2265 | 2260 | 11 |
| 501 | 20230925 | 103500 | 644553170 | 2260 | 2265 | 2265 | 2260 | 5002 |
| 502 | 20230925 | 103400 | 633248640 | 2265 | 2260 | 2265 | 2260 | 206 |
| 503 | 20230925 | 103300 | 632782080 | 2260 | 2260 | 2260 | 2260 | 868 |
| 504 | 20230925 | 103200 | 630820400 | 2265 | 2265 | 2265 | 2265 | 1812 |
| 505 | 20230925 | 103100 | 626716220 | 2265 | 2265 | 2265 | 2265 | 80 |
| 506 | 20230925 | 103000 | 626535020 | 2265 | 2270 | 2270 | 2265 | 2690 |
| 507 | 20230925 | 102900 | 620441915 | 2265 | 2270 | 2270 | 2260 | 2647 |
| 508 | 20230925 | 102800 | 614446990 | 2265 | 2265 | 2270 | 2265 | 2013 |
| 509 | 20230925 | 102700 | 609887530 | 2270 | 2270 | 2270 | 2270 | 544 |
| 510 | 20230925 | 102600 | 608652650 | 2270 | 2270 | 2270 | 2270 | 18 |
| 511 | 20230925 | 102500 | 608611790 | 2270 | 2265 | 2270 | 2265 | 3577 |
| 512 | 20230925 | 102400 | 600509835 | 2270 | 2270 | 2270 | 2270 | 2496 |
| 513 | 20230925 | 102300 | 594843915 | 2270 | 2270 | 2270 | 2270 | 85 |
| 514 | 20230925 | 102200 | 594650965 | 2275 | 2275 | 2275 | 2270 | 960 |
| 515 | 20230925 | 102100 | 592471370 | 2275 | 2270 | 2275 | 2270 | 10203 |
| 516 | 20230925 | 102000 | 569310545 | 2275 | 2275 | 2275 | 2275 | 41 |
| 517 | 20230925 | 101900 | 569217270 | 2275 | 2270 | 2275 | 2270 | 2144 |
| 518 | 20230925 | 101800 | 564350310 | 2270 | 2270 | 2270 | 2270 | 19 |
| 519 | 20230925 | 101700 | 564307180 | 2270 | 2270 | 2270 | 2265 | 633 |
| 520 | 20230925 | 101600 | 562870600 | 2270 | 2270 | 2270 | 2270 | 31 |
| 521 | 20230925 | 101500 | 562800230 | 2270 | 2270 | 2270 | 2265 | 1260 |
| 522 | 20230925 | 101400 | 559941280 | 2265 | 2270 | 2270 | 2260 | 157 |
| 523 | 20230925 | 101300 | 559585620 | 2265 | 2270 | 2270 | 2260 | 420 |
| 524 | 20230925 | 101200 | 558634860 | 2260 | 2265 | 2270 | 2260 | 1093 |
| 525 | 20230925 | 101100 | 556159155 | 2265 | 2265 | 2265 | 2265 | 1604 |
| 526 | 20230925 | 101000 | 552526095 | 2260 | 2265 | 2265 | 2260 | 2713 |
| 527 | 20230925 | 100900 | 546394015 | 2265 | 2265 | 2265 | 2265 | 4 |
| 528 | 20230925 | 100800 | 546384955 | 2265 | 2265 | 2265 | 2260 | 21 |
| 529 | 20230925 | 100700 | 546337395 | 2260 | 2270 | 2270 | 2260 | 2762 |
| 530 | 20230925 | 100600 | 540090245 | 2270 | 2270 | 2270 | 2270 | 31 |
| 531 | 20230925 | 100500 | 540019875 | 2260 | 2270 | 2270 | 2260 | 611 |
| 532 | 20230925 | 100400 | 538636775 | 2270 | 2270 | 2270 | 2270 | 6514 |
| 533 | 20230925 | 100300 | 523849995 | 2260 | 2265 | 2265 | 2260 | 2000 |
| 534 | 20230925 | 100200 | 519329975 | 2270 | 2260 | 2270 | 2260 | 34 |
| 535 | 20230925 | 100100 | 519252935 | 2270 | 2270 | 2270 | 2270 | 1014 |
| 536 | 20230925 | 100000 | 516951155 | 2270 | 2265 | 2270 | 2265 | 19 |
| 537 | 20230925 | 095900 | 516908100 | 2260 | 2270 | 2270 | 2260 | 25 |
| 538 | 20230925 | 095800 | 516851560 | 2270 | 2270 | 2270 | 2260 | 130 |
| 539 | 20230925 | 095700 | 516556570 | 2270 | 2260 | 2270 | 2260 | 1505 |
| 540 | 20230925 | 095600 | 513150230 | 2260 | 2265 | 2270 | 2260 | 286 |
| 541 | 20230925 | 095500 | 512502165 | 2265 | 2260 | 2265 | 2260 | 2273 |
| 542 | 20230925 | 095400 | 507363110 | 2260 | 2260 | 2260 | 2260 | 281 |
| 543 | 20230925 | 095300 | 506728050 | 2255 | 2255 | 2260 | 2255 | 2323 |
| 544 | 20230925 | 095200 | 501483770 | 2260 | 2260 | 2260 | 2260 | 50 |
| 545 | 20230925 | 095100 | 501370770 | 2260 | 2255 | 2260 | 2255 | 216 |
| 546 | 20230925 | 095000 | 500883670 | 2255 | 2260 | 2260 | 2255 | 1128 |
| 547 | 20230925 | 094900 | 498337435 | 2260 | 2260 | 2260 | 2260 | 314 |
| 548 | 20230925 | 094800 | 497627795 | 2260 | 2260 | 2260 | 2260 | 35 |
| 549 | 20230925 | 094700 | 497548695 | 2260 | 2260 | 2260 | 2260 | 5 |
| 550 | 20230925 | 094600 | 497537395 | 2260 | 2260 | 2260 | 2260 | 44 |
| 551 | 20230925 | 094500 | 497437955 | 2260 | 2255 | 2260 | 2250 | 4914 |
| 552 | 20230925 | 094400 | 486371905 | 2255 | 2255 | 2255 | 2250 | 632 |
| 553 | 20230925 | 094300 | 484947130 | 2255 | 2255 | 2260 | 2255 | 1521 |
| 554 | 20230925 | 094200 | 481517260 | 2260 | 2260 | 2260 | 2250 | 6339 |
| 555 | 20230925 | 094100 | 467226110 | 2260 | 2255 | 2260 | 2255 | 6306 |
| 556 | 20230925 | 094000 | 453005930 | 2260 | 2260 | 2265 | 2255 | 469 |
| 557 | 20230925 | 093900 | 451948175 | 2260 | 2265 | 2265 | 2260 | 5477 |
| 558 | 20230925 | 093800 | 439567790 | 2265 | 2265 | 2270 | 2260 | 7370 |
| 559 | 20230925 | 093700 | 422886610 | 2270 | 2265 | 2270 | 2265 | 107 |
| 560 | 20230925 | 093600 | 422644165 | 2265 | 2265 | 2270 | 2265 | 1104 |
| 561 | 20230925 | 093500 | 420143585 | 2265 | 2265 | 2270 | 2265 | 2255 |
| 562 | 20230925 | 093400 | 415035915 | 2270 | 2265 | 2270 | 2265 | 2040 |
| 563 | 20230925 | 093300 | 410414670 | 2265 | 2260 | 2265 | 2260 | 453 |
| 564 | 20230925 | 093200 | 409390780 | 2260 | 2260 | 2265 | 2260 | 1821 |
| 565 | 20230925 | 093100 | 405275215 | 2260 | 2260 | 2265 | 2260 | 2175 |
| 566 | 20230925 | 093000 | 400359640 | 2260 | 2255 | 2260 | 2255 | 2614 |
| 567 | 20230925 | 092900 | 394464910 | 2260 | 2270 | 2270 | 2260 | 367 |
| 568 | 20230925 | 092800 | 393633810 | 2260 | 2260 | 2260 | 2260 | 5170 |
| 569 | 20230925 | 092700 | 381949610 | 2270 | 2270 | 2270 | 2265 | 697 |
| 570 | 20230925 | 092600 | 380370635 | 2270 | 2270 | 2270 | 2270 | 2271 |
| 571 | 20230925 | 092500 | 375215465 | 2265 | 2265 | 2265 | 2265 | 1188 |
| 572 | 20230925 | 092400 | 372524645 | 2265 | 2265 | 2265 | 2260 | 874 |
| 573 | 20230925 | 092300 | 370545175 | 2265 | 2265 | 2265 | 2265 | 2662 |
| 574 | 20230925 | 092200 | 364515745 | 2260 | 2260 | 2265 | 2260 | 1202 |
| 575 | 20230925 | 092100 | 361798715 | 2260 | 2255 | 2260 | 2255 | 2068 |
| 576 | 20230925 | 092000 | 357125270 | 2255 | 2255 | 2255 | 2255 | 1227 |
| 577 | 20230925 | 091900 | 354358385 | 2255 | 2255 | 2255 | 2250 | 1422 |
| 578 | 20230925 | 091800 | 351151780 | 2260 | 2260 | 2260 | 2260 | 607 |
| 579 | 20230925 | 091700 | 349779960 | 2260 | 2255 | 2260 | 2250 | 5486 |
| 580 | 20230925 | 091600 | 337431380 | 2250 | 2255 | 2255 | 2250 | 1029 |
| 581 | 20230925 | 091500 | 335114865 | 2255 | 2260 | 2260 | 2255 | 7408 |
| 582 | 20230925 | 091400 | 318409640 | 2260 | 2265 | 2265 | 2260 | 3825 |
| 583 | 20230925 | 091300 | 309762620 | 2265 | 2265 | 2270 | 2265 | 1762 |
| 584 | 20230925 | 091200 | 305771665 | 2270 | 2270 | 2270 | 2270 | 410 |
| 585 | 20230925 | 091100 | 304840965 | 2270 | 2270 | 2270 | 2270 | 31 |
| 586 | 20230925 | 091000 | 304770595 | 2260 | 2265 | 2265 | 2260 | 9831 |
| 587 | 20230925 | 090900 | 282547290 | 2265 | 2275 | 2275 | 2265 | 1654 |
| 588 | 20230925 | 090800 | 278794270 | 2265 | 2265 | 2275 | 2265 | 12294 |
| 589 | 20230925 | 090700 | 250880415 | 2260 | 2275 | 2275 | 2240 | 16165 |
| 590 | 20230925 | 090600 | 214511515 | 2275 | 2270 | 2275 | 2260 | 7097 |
| 591 | 20230925 | 090500 | 198433330 | 2260 | 2265 | 2270 | 2260 | 7889 |
| 592 | 20230925 | 090400 | 180574740 | 2270 | 2250 | 2270 | 2245 | 6624 |
| 593 | 20230925 | 090300 | 165618410 | 2250 | 2260 | 2260 | 2250 | 1452 |
| 594 | 20230925 | 090200 | 162346140 | 2255 | 2260 | 2260 | 2255 | 427 |
| 595 | 20230925 | 090100 | 161381660 | 2260 | 2250 | 2260 | 2250 | 7837 |
| 596 | 20230925 | 090000 | 143737675 | 2250 | 2240 | 2280 | 2240 | 64048 |