30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 9494 |
| 3 | 20230919 | 190900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20230919 | 190800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20230919 | 190700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20230919 | 190600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20230919 | 190500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20230919 | 190400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20230919 | 190300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20230919 | 190200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20230919 | 190100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20230919 | 190000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20230919 | 185900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20230919 | 185800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20230919 | 185700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20230919 | 185600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20230919 | 185500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20230919 | 185400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20230919 | 185300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20230919 | 185200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20230919 | 185100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20230919 | 185000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20230919 | 184900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20230919 | 184800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20230919 | 184700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20230919 | 184600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20230919 | 184500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20230919 | 184400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20230919 | 184300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20230919 | 184200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20230919 | 184100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20230919 | 184000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 9494 |
| 33 | 20230919 | 183900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20230919 | 183800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20230919 | 183700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20230919 | 183600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20230919 | 183500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20230919 | 183400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20230919 | 183300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20230919 | 183200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20230919 | 183100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20230919 | 183000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20230919 | 182900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20230919 | 182800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20230919 | 182700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20230919 | 182600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20230919 | 182500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20230919 | 182400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20230919 | 182300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20230919 | 182200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20230919 | 182100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20230919 | 182000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20230919 | 181900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20230919 | 181800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20230919 | 181700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20230919 | 181600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20230919 | 181500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20230919 | 181400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20230919 | 181300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20230919 | 181200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20230919 | 181100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20230919 | 181000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 9494 |
| 63 | 20230919 | 180900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20230919 | 180800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20230919 | 180700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20230919 | 180600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20230919 | 180500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20230919 | 180400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20230919 | 180300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20230919 | 180200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20230919 | 180100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20230919 | 180000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20230919 | 175900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20230919 | 175800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20230919 | 175700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20230919 | 175600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20230919 | 175500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20230919 | 175400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20230919 | 175300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20230919 | 175200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20230919 | 175100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20230919 | 175000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20230919 | 174900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20230919 | 174800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20230919 | 174700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20230919 | 174600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20230919 | 174500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20230919 | 174400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20230919 | 174300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20230919 | 174200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20230919 | 174100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20230919 | 174000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 9494 |
| 93 | 20230919 | 173900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20230919 | 173800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20230919 | 173700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20230919 | 173600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20230919 | 173500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20230919 | 173400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20230919 | 173300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20230919 | 173200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20230919 | 173100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20230919 | 173000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20230919 | 172900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20230919 | 172800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20230919 | 172700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20230919 | 172600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20230919 | 172500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20230919 | 172400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20230919 | 172300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20230919 | 172200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20230919 | 172100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20230919 | 172000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20230919 | 171900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20230919 | 171800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20230919 | 171700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20230919 | 171600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20230919 | 171500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20230919 | 171400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20230919 | 171300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20230919 | 171200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20230919 | 171100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20230919 | 171000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 9494 |
| 123 | 20230919 | 170900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20230919 | 170800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20230919 | 170700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20230919 | 170600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20230919 | 170500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20230919 | 170400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20230919 | 170300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20230919 | 170200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20230919 | 170100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20230919 | 170000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20230919 | 165900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20230919 | 165800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20230919 | 165700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20230919 | 165600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20230919 | 165500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20230919 | 165400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20230919 | 165300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20230919 | 165200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20230919 | 165100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20230919 | 165000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20230919 | 164900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20230919 | 164800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20230919 | 164700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20230919 | 164600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20230919 | 164500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20230919 | 164400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20230919 | 164300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20230919 | 164200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20230919 | 164100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20230919 | 164000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 9494 |
| 153 | 20230919 | 163900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20230919 | 163800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20230919 | 163700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20230919 | 163600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20230919 | 163500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20230919 | 163400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20230919 | 163300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20230919 | 163200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20230919 | 163100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20230919 | 163000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20230919 | 162900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20230919 | 162800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20230919 | 162700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20230919 | 162600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20230919 | 162500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20230919 | 162400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20230919 | 162300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20230919 | 162200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20230919 | 162100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20230919 | 162000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20230919 | 161900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20230919 | 161800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20230919 | 161700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20230919 | 161600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20230919 | 161500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20230919 | 161400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20230919 | 161300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20230919 | 161200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20230919 | 161100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20230919 | 161000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 9494 |
| 183 | 20230919 | 160900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20230919 | 160800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20230919 | 160700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20230919 | 160600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20230919 | 160500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20230919 | 160400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20230919 | 160300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20230919 | 160200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20230919 | 160100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20230919 | 160000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20230919 | 155900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20230919 | 155800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20230919 | 155700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20230919 | 155600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20230919 | 155500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20230919 | 155400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20230919 | 155300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20230919 | 155200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20230919 | 155100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20230919 | 155000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20230919 | 154900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20230919 | 154800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20230919 | 154700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20230919 | 154600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20230919 | 154500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 208 | 20230919 | 154400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 209 | 20230919 | 154300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 210 | 20230919 | 154200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 211 | 20230919 | 154100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 212 | 20230919 | 154000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 9494 |
| 213 | 20230919 | 153900 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 214 | 20230919 | 153800 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 215 | 20230919 | 153700 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 216 | 20230919 | 153600 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 217 | 20230919 | 153500 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 218 | 20230919 | 153400 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 219 | 20230919 | 153300 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 220 | 20230919 | 153200 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 221 | 20230919 | 153100 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 0 |
| 222 | 20230919 | 153000 | 2056140185 | 4680 | 4680 | 4680 | 4680 | 9494 |
| 223 | 20230919 | 152900 | 2011708265 | 4680 | 4680 | 4680 | 4680 | 0 |
| 224 | 20230919 | 152800 | 2011708265 | 4680 | 4680 | 4680 | 4680 | 0 |
| 225 | 20230919 | 152700 | 2011708265 | 4680 | 4680 | 4680 | 4680 | 0 |
| 226 | 20230919 | 152600 | 2011708265 | 4680 | 4680 | 4680 | 4680 | 0 |
| 227 | 20230919 | 152500 | 2011708265 | 4680 | 4680 | 4680 | 4680 | 0 |
| 228 | 20230919 | 152400 | 2011708265 | 4680 | 4680 | 4680 | 4680 | 0 |
| 229 | 20230919 | 152300 | 2011708265 | 4680 | 4680 | 4680 | 4680 | 0 |
| 230 | 20230919 | 152200 | 2011708265 | 4680 | 4680 | 4680 | 4680 | 0 |
| 231 | 20230919 | 152100 | 2011708265 | 4680 | 4680 | 4680 | 4680 | 0 |
| 232 | 20230919 | 152000 | 2011708265 | 4680 | 4680 | 4680 | 4680 | 0 |
| 233 | 20230919 | 151900 | 2011708265 | 4680 | 4685 | 4685 | 4680 | 1243 |
| 234 | 20230919 | 151800 | 2005890085 | 4685 | 4690 | 4690 | 4685 | 1609 |
| 235 | 20230919 | 151700 | 1998351915 | 4690 | 4685 | 4690 | 4685 | 652 |
| 236 | 20230919 | 151600 | 1995297240 | 4685 | 4685 | 4685 | 4685 | 296 |
| 237 | 20230919 | 151500 | 1993910480 | 4685 | 4685 | 4685 | 4685 | 174 |
| 238 | 20230919 | 151400 | 1993095290 | 4690 | 4680 | 4690 | 4680 | 1283 |
| 239 | 20230919 | 151300 | 1987089635 | 4685 | 4685 | 4685 | 4685 | 6861 |
| 240 | 20230919 | 151200 | 1954945850 | 4685 | 4685 | 4690 | 4685 | 1715 |
| 241 | 20230919 | 151100 | 1946909005 | 4690 | 4690 | 4690 | 4685 | 1065 |
| 242 | 20230919 | 151000 | 1941916325 | 4690 | 4685 | 4695 | 4685 | 896 |
| 243 | 20230919 | 150900 | 1937717480 | 4685 | 4695 | 4695 | 4685 | 979 |
| 244 | 20230919 | 150800 | 1933129635 | 4695 | 4685 | 4695 | 4685 | 3827 |
| 245 | 20230919 | 150700 | 1915200120 | 4685 | 4690 | 4690 | 4685 | 229 |
| 246 | 20230919 | 150600 | 1914126360 | 4690 | 4690 | 4690 | 4690 | 1656 |
| 247 | 20230919 | 150500 | 1906359720 | 4690 | 4690 | 4690 | 4690 | 416 |
| 248 | 20230919 | 150400 | 1904408680 | 4690 | 4690 | 4690 | 4685 | 987 |
| 249 | 20230919 | 150300 | 1899779780 | 4690 | 4690 | 4690 | 4690 | 200 |
| 250 | 20230919 | 150200 | 1898841780 | 4685 | 4690 | 4690 | 4685 | 459 |
| 251 | 20230919 | 150100 | 1896689585 | 4690 | 4690 | 4690 | 4690 | 3001 |
| 252 | 20230919 | 150000 | 1882614895 | 4690 | 4690 | 4690 | 4690 | 1146 |
| 253 | 20230919 | 145900 | 1877240155 | 4695 | 4695 | 4695 | 4695 | 10 |
| 254 | 20230919 | 145800 | 1877193205 | 4695 | 4695 | 4695 | 4695 | 67 |
| 255 | 20230919 | 145700 | 1876878640 | 4695 | 4695 | 4695 | 4690 | 473 |
| 256 | 20230919 | 145600 | 1874659795 | 4695 | 4695 | 4695 | 4690 | 646 |
| 257 | 20230919 | 145500 | 1871630020 | 4690 | 4690 | 4695 | 4690 | 2393 |
| 258 | 20230919 | 145400 | 1860406350 | 4695 | 4690 | 4695 | 4690 | 287 |
| 259 | 20230919 | 145300 | 1859059210 | 4690 | 4690 | 4690 | 4690 | 225 |
| 260 | 20230919 | 145200 | 1858003960 | 4690 | 4690 | 4695 | 4690 | 1532 |
| 261 | 20230919 | 145100 | 1850818870 | 4695 | 4695 | 4695 | 4695 | 421 |
| 262 | 20230919 | 145000 | 1848842275 | 4695 | 4695 | 4695 | 4690 | 26 |
| 263 | 20230919 | 144900 | 1848720210 | 4690 | 4690 | 4690 | 4690 | 1010 |
| 264 | 20230919 | 144800 | 1843983310 | 4690 | 4690 | 4690 | 4690 | 285 |
| 265 | 20230919 | 144700 | 1842646660 | 4690 | 4695 | 4695 | 4690 | 348 |
| 266 | 20230919 | 144600 | 1841014510 | 4695 | 4690 | 4695 | 4690 | 1548 |
| 267 | 20230919 | 144500 | 1833750890 | 4690 | 4690 | 4690 | 4690 | 1000 |
| 268 | 20230919 | 144400 | 1829060890 | 4695 | 4695 | 4695 | 4695 | 20 |
| 269 | 20230919 | 144300 | 1828966990 | 4695 | 4695 | 4695 | 4695 | 9 |
| 270 | 20230919 | 144200 | 1828924735 | 4695 | 4695 | 4695 | 4695 | 1585 |
| 271 | 20230919 | 144100 | 1821483160 | 4695 | 4690 | 4695 | 4690 | 201 |
| 272 | 20230919 | 144000 | 1820540465 | 4690 | 4690 | 4695 | 4690 | 278 |
| 273 | 20230919 | 143900 | 1819235540 | 4690 | 4695 | 4695 | 4690 | 882 |
| 274 | 20230919 | 143800 | 1815097050 | 4690 | 4690 | 4695 | 4690 | 1009 |
| 275 | 20230919 | 143700 | 1810364830 | 4690 | 4690 | 4695 | 4690 | 2004 |
| 276 | 20230919 | 143600 | 1800964550 | 4695 | 4695 | 4695 | 4690 | 1629 |
| 277 | 20230919 | 143500 | 1793324265 | 4695 | 4695 | 4695 | 4695 | 111 |
| 278 | 20230919 | 143400 | 1792803120 | 4695 | 4700 | 4700 | 4695 | 4887 |
| 279 | 20230919 | 143300 | 1769858625 | 4700 | 4695 | 4700 | 4690 | 1369 |
| 280 | 20230919 | 143200 | 1763433010 | 4700 | 4700 | 4700 | 4695 | 5101 |
| 281 | 20230919 | 143100 | 1739481205 | 4700 | 4700 | 4700 | 4700 | 742 |
| 282 | 20230919 | 143000 | 1735993805 | 4700 | 4700 | 4700 | 4700 | 240 |
| 283 | 20230919 | 142900 | 1734865805 | 4700 | 4700 | 4700 | 4700 | 282 |
| 284 | 20230919 | 142800 | 1733540405 | 4700 | 4700 | 4700 | 4700 | 1156 |
| 285 | 20230919 | 142700 | 1728107205 | 4700 | 4705 | 4705 | 4700 | 10 |
| 286 | 20230919 | 142600 | 1728060195 | 4705 | 4700 | 4705 | 4700 | 64 |
| 287 | 20230919 | 142500 | 1727759225 | 4700 | 4700 | 4700 | 4700 | 30 |
| 288 | 20230919 | 142400 | 1727618225 | 4700 | 4700 | 4700 | 4700 | 332 |
| 289 | 20230919 | 142300 | 1726057825 | 4705 | 4705 | 4705 | 4700 | 95 |
| 290 | 20230919 | 142200 | 1725610900 | 4700 | 4700 | 4700 | 4700 | 62 |
| 291 | 20230919 | 142100 | 1725319500 | 4700 | 4700 | 4700 | 4700 | 188 |
| 292 | 20230919 | 142000 | 1724435900 | 4700 | 4705 | 4705 | 4700 | 1280 |
| 293 | 20230919 | 141900 | 1718419850 | 4705 | 4705 | 4705 | 4705 | 54 |
| 294 | 20230919 | 141800 | 1718165780 | 4705 | 4705 | 4705 | 4705 | 0 |
| 295 | 20230919 | 141700 | 1718165780 | 4705 | 4705 | 4705 | 4705 | 21 |
| 296 | 20230919 | 141600 | 1718066975 | 4705 | 4695 | 4705 | 4695 | 270 |
| 297 | 20230919 | 141500 | 1716797415 | 4700 | 4700 | 4700 | 4695 | 27 |
| 298 | 20230919 | 141400 | 1716670590 | 4700 | 4700 | 4700 | 4695 | 377 |
| 299 | 20230919 | 141300 | 1714900440 | 4700 | 4700 | 4700 | 4700 | 7 |
| 300 | 20230919 | 141200 | 1714867540 | 4700 | 4700 | 4700 | 4700 | 266 |
| 301 | 20230919 | 141100 | 1713617340 | 4705 | 4705 | 4705 | 4705 | 1 |
| 302 | 20230919 | 141000 | 1713612635 | 4700 | 4700 | 4705 | 4700 | 513 |
| 303 | 20230919 | 140900 | 1711201530 | 4705 | 4705 | 4705 | 4705 | 4 |
| 304 | 20230919 | 140800 | 1711182710 | 4705 | 4700 | 4705 | 4700 | 15 |
| 305 | 20230919 | 140700 | 1711112205 | 4705 | 4700 | 4705 | 4700 | 1970 |
| 306 | 20230919 | 140600 | 1701850445 | 4700 | 4695 | 4700 | 4695 | 788 |
| 307 | 20230919 | 140500 | 1698147295 | 4700 | 4700 | 4700 | 4700 | 53 |
| 308 | 20230919 | 140400 | 1697898195 | 4695 | 4700 | 4700 | 4695 | 1193 |
| 309 | 20230919 | 140300 | 1692291495 | 4700 | 4695 | 4700 | 4695 | 796 |
| 310 | 20230919 | 140200 | 1688554150 | 4695 | 4700 | 4700 | 4695 | 919 |
| 311 | 20230919 | 140100 | 1684239440 | 4695 | 4700 | 4700 | 4695 | 104 |
| 312 | 20230919 | 140000 | 1683751140 | 4700 | 4695 | 4700 | 4695 | 1060 |
| 313 | 20230919 | 135900 | 1678774415 | 4700 | 4695 | 4700 | 4695 | 1063 |
| 314 | 20230919 | 135800 | 1673783620 | 4695 | 4700 | 4700 | 4695 | 11 |
| 315 | 20230919 | 135700 | 1673731960 | 4700 | 4705 | 4705 | 4700 | 67 |
| 316 | 20230919 | 135600 | 1673417040 | 4705 | 4705 | 4705 | 4705 | 2 |
| 317 | 20230919 | 135500 | 1673407630 | 4700 | 4700 | 4705 | 4700 | 950 |
| 318 | 20230919 | 135400 | 1668942620 | 4700 | 4700 | 4700 | 4700 | 37 |
| 319 | 20230919 | 135300 | 1668768720 | 4700 | 4700 | 4700 | 4700 | 3 |
| 320 | 20230919 | 135200 | 1668754620 | 4700 | 4700 | 4700 | 4700 | 3 |
| 321 | 20230919 | 135100 | 1668740520 | 4700 | 4700 | 4700 | 4700 | 40 |
| 322 | 20230919 | 135000 | 1668552520 | 4705 | 4705 | 4705 | 4700 | 39 |
| 323 | 20230919 | 134900 | 1668369180 | 4700 | 4695 | 4700 | 4695 | 141 |
| 324 | 20230919 | 134800 | 1667706485 | 4700 | 4700 | 4700 | 4700 | 115 |
| 325 | 20230919 | 134700 | 1667165985 | 4700 | 4700 | 4700 | 4700 | 241 |
| 326 | 20230919 | 134600 | 1666033285 | 4695 | 4700 | 4700 | 4695 | 135 |
| 327 | 20230919 | 134500 | 1665399360 | 4700 | 4700 | 4700 | 4700 | 5 |
| 328 | 20230919 | 134400 | 1665375860 | 4700 | 4700 | 4700 | 4700 | 15 |
| 329 | 20230919 | 134300 | 1665305360 | 4705 | 4705 | 4705 | 4700 | 152 |
| 330 | 20230919 | 134200 | 1664590895 | 4705 | 4705 | 4705 | 4705 | 3 |
| 331 | 20230919 | 134100 | 1664576780 | 4705 | 4705 | 4705 | 4700 | 303 |
| 332 | 20230919 | 134000 | 1663152665 | 4705 | 4705 | 4705 | 4695 | 65 |
| 333 | 20230919 | 133900 | 1662847390 | 4705 | 4705 | 4705 | 4705 | 0 |
| 334 | 20230919 | 133800 | 1662847390 | 4705 | 4705 | 4705 | 4695 | 203 |
| 335 | 20230919 | 133700 | 1661893275 | 4705 | 4705 | 4705 | 4695 | 48 |
| 336 | 20230919 | 133600 | 1661667855 | 4705 | 4690 | 4705 | 4690 | 700 |
| 337 | 20230919 | 133500 | 1658383495 | 4690 | 4700 | 4700 | 4690 | 1004 |
| 338 | 20230919 | 133400 | 1653674715 | 4690 | 4705 | 4705 | 4690 | 238 |
| 339 | 20230919 | 133300 | 1652558240 | 4690 | 4690 | 4690 | 4690 | 120 |
| 340 | 20230919 | 133200 | 1651995440 | 4690 | 4690 | 4690 | 4690 | 10 |
| 341 | 20230919 | 133100 | 1651948540 | 4710 | 4710 | 4710 | 4710 | 0 |
| 342 | 20230919 | 133000 | 1651948540 | 4710 | 4710 | 4710 | 4710 | 1 |
| 343 | 20230919 | 132900 | 1651943830 | 4690 | 4690 | 4690 | 4690 | 26 |
| 344 | 20230919 | 132800 | 1651821890 | 4690 | 4695 | 4710 | 4690 | 3100 |
| 345 | 20230919 | 132700 | 1637232155 | 4695 | 4695 | 4695 | 4695 | 25 |
| 346 | 20230919 | 132600 | 1637114780 | 4695 | 4690 | 4695 | 4690 | 548 |
| 347 | 20230919 | 132500 | 1634544310 | 4695 | 4695 | 4695 | 4695 | 84 |
| 348 | 20230919 | 132400 | 1634149930 | 4690 | 4695 | 4695 | 4690 | 1432 |
| 349 | 20230919 | 132300 | 1627429460 | 4695 | 4695 | 4695 | 4695 | 263 |
| 350 | 20230919 | 132200 | 1626194675 | 4700 | 4700 | 4700 | 4695 | 1341 |
| 351 | 20230919 | 132100 | 1619893480 | 4705 | 4705 | 4705 | 4705 | 0 |
| 352 | 20230919 | 132000 | 1619893480 | 4705 | 4705 | 4705 | 4705 | 1014 |
| 353 | 20230919 | 131900 | 1615122610 | 4705 | 4695 | 4705 | 4695 | 211 |
| 354 | 20230919 | 131800 | 1614131955 | 4695 | 4705 | 4705 | 4695 | 12 |
| 355 | 20230919 | 131700 | 1614075595 | 4695 | 4705 | 4705 | 4695 | 224 |
| 356 | 20230919 | 131600 | 1613023675 | 4695 | 4705 | 4705 | 4695 | 50 |
| 357 | 20230919 | 131500 | 1612788670 | 4705 | 4705 | 4705 | 4705 | 3201 |
| 358 | 20230919 | 131400 | 1597727965 | 4700 | 4700 | 4700 | 4700 | 101 |
| 359 | 20230919 | 131300 | 1597253265 | 4705 | 4705 | 4705 | 4705 | 0 |
| 360 | 20230919 | 131200 | 1597253265 | 4705 | 4705 | 4705 | 4700 | 54 |
| 361 | 20230919 | 131100 | 1596999245 | 4710 | 4710 | 4710 | 4710 | 1 |
| 362 | 20230919 | 131000 | 1596994535 | 4710 | 4710 | 4710 | 4710 | 24 |
| 363 | 20230919 | 130900 | 1596881495 | 4710 | 4710 | 4710 | 4710 | 6 |
| 364 | 20230919 | 130800 | 1596853235 | 4710 | 4710 | 4710 | 4710 | 1 |
| 365 | 20230919 | 130700 | 1596848525 | 4700 | 4700 | 4700 | 4700 | 1488 |
| 366 | 20230919 | 130600 | 1589854925 | 4700 | 4705 | 4705 | 4700 | 12 |
| 367 | 20230919 | 130500 | 1589798470 | 4710 | 4710 | 4710 | 4710 | 49 |
| 368 | 20230919 | 130400 | 1589567680 | 4710 | 4710 | 4710 | 4710 | 144 |
| 369 | 20230919 | 130300 | 1588889440 | 4710 | 4705 | 4710 | 4695 | 1815 |
| 370 | 20230919 | 130200 | 1580350055 | 4705 | 4705 | 4705 | 4705 | 1 |
| 371 | 20230919 | 130100 | 1580345350 | 4705 | 4705 | 4705 | 4705 | 14 |
| 372 | 20230919 | 130000 | 1580279480 | 4705 | 4705 | 4705 | 4705 | 0 |
| 373 | 20230919 | 125900 | 1580279480 | 4705 | 4705 | 4705 | 4705 | 2 |
| 374 | 20230919 | 125800 | 1580270070 | 4695 | 4695 | 4700 | 4695 | 1574 |
| 375 | 20230919 | 125700 | 1572879640 | 4695 | 4695 | 4695 | 4695 | 0 |
| 376 | 20230919 | 125600 | 1572879640 | 4695 | 4700 | 4700 | 4695 | 600 |
| 377 | 20230919 | 125500 | 1570062590 | 4695 | 4695 | 4695 | 4695 | 291 |
| 378 | 20230919 | 125400 | 1568696345 | 4695 | 4700 | 4700 | 4695 | 1250 |
| 379 | 20230919 | 125300 | 1562825145 | 4705 | 4705 | 4705 | 4700 | 101 |
| 380 | 20230919 | 125200 | 1562350070 | 4700 | 4700 | 4700 | 4700 | 0 |
| 381 | 20230919 | 125100 | 1562350070 | 4700 | 4705 | 4705 | 4700 | 2098 |
| 382 | 20230919 | 125000 | 1552481895 | 4710 | 4710 | 4710 | 4710 | 11 |
| 383 | 20230919 | 124900 | 1552430085 | 4705 | 4705 | 4705 | 4705 | 302 |
| 384 | 20230919 | 124800 | 1551009175 | 4710 | 4710 | 4710 | 4710 | 216 |
| 385 | 20230919 | 124700 | 1549991815 | 4710 | 4710 | 4710 | 4710 | 0 |
| 386 | 20230919 | 124600 | 1549991815 | 4710 | 4710 | 4710 | 4710 | 5 |
| 387 | 20230919 | 124500 | 1549968265 | 4710 | 4710 | 4710 | 4710 | 46 |
| 388 | 20230919 | 124400 | 1549751605 | 4710 | 4710 | 4710 | 4710 | 150 |
| 389 | 20230919 | 124300 | 1549045105 | 4710 | 4700 | 4710 | 4700 | 2 |
| 390 | 20230919 | 124200 | 1549035695 | 4710 | 4690 | 4710 | 4690 | 848 |
| 391 | 20230919 | 124100 | 1545050095 | 4700 | 4700 | 4700 | 4690 | 2105 |
| 392 | 20230919 | 124000 | 1535170810 | 4700 | 4700 | 4700 | 4695 | 327 |
| 393 | 20230919 | 123900 | 1533634035 | 4695 | 4690 | 4695 | 4690 | 545 |
| 394 | 20230919 | 123800 | 1531077260 | 4690 | 4695 | 4695 | 4690 | 92 |
| 395 | 20230919 | 123700 | 1530645725 | 4695 | 4695 | 4695 | 4695 | 10 |
| 396 | 20230919 | 123600 | 1530598775 | 4695 | 4695 | 4695 | 4695 | 20 |
| 397 | 20230919 | 123500 | 1530504875 | 4695 | 4695 | 4695 | 4695 | 101 |
| 398 | 20230919 | 123400 | 1530030680 | 4690 | 4700 | 4700 | 4685 | 5732 |
| 399 | 20230919 | 123300 | 1503139595 | 4695 | 4700 | 4700 | 4695 | 236 |
| 400 | 20230919 | 123200 | 1502030575 | 4700 | 4700 | 4700 | 4700 | 0 |
| 401 | 20230919 | 123100 | 1502030575 | 4700 | 4700 | 4700 | 4700 | 0 |
| 402 | 20230919 | 123000 | 1502030575 | 4700 | 4700 | 4700 | 4700 | 298 |
| 403 | 20230919 | 122900 | 1500629975 | 4700 | 4700 | 4700 | 4700 | 127 |
| 404 | 20230919 | 122800 | 1500033075 | 4700 | 4700 | 4700 | 4700 | 95 |
| 405 | 20230919 | 122700 | 1499586575 | 4700 | 4710 | 4710 | 4700 | 1307 |
| 406 | 20230919 | 122600 | 1493443665 | 4700 | 4705 | 4705 | 4700 | 2040 |
| 407 | 20230919 | 122500 | 1483852865 | 4705 | 4715 | 4715 | 4705 | 109 |
| 408 | 20230919 | 122400 | 1483338980 | 4705 | 4710 | 4710 | 4705 | 964 |
| 409 | 20230919 | 122300 | 1478802950 | 4715 | 4715 | 4715 | 4715 | 14 |
| 410 | 20230919 | 122200 | 1478736940 | 4715 | 4715 | 4715 | 4715 | 200 |
| 411 | 20230919 | 122100 | 1477793940 | 4715 | 4715 | 4715 | 4715 | 0 |
| 412 | 20230919 | 122000 | 1477793940 | 4715 | 4710 | 4715 | 4710 | 14 |
| 413 | 20230919 | 121900 | 1477727990 | 4710 | 4710 | 4710 | 4710 | 50 |
| 414 | 20230919 | 121800 | 1477492490 | 4710 | 4710 | 4710 | 4710 | 200 |
| 415 | 20230919 | 121700 | 1476550490 | 4710 | 4710 | 4710 | 4710 | 33 |
| 416 | 20230919 | 121600 | 1476395060 | 4710 | 4710 | 4710 | 4710 | 1 |
| 417 | 20230919 | 121500 | 1476390350 | 4710 | 4710 | 4710 | 4710 | 0 |
| 418 | 20230919 | 121400 | 1476390350 | 4710 | 4705 | 4710 | 4705 | 5 |
| 419 | 20230919 | 121300 | 1476366820 | 4705 | 4710 | 4710 | 4705 | 392 |
| 420 | 20230919 | 121200 | 1474521630 | 4710 | 4705 | 4710 | 4705 | 17 |
| 421 | 20230919 | 121100 | 1474441635 | 4710 | 4710 | 4710 | 4710 | 5 |
| 422 | 20230919 | 121000 | 1474418085 | 4700 | 4715 | 4715 | 4700 | 784 |
| 423 | 20230919 | 120900 | 1470728950 | 4705 | 4705 | 4705 | 4705 | 120 |
| 424 | 20230919 | 120800 | 1470164350 | 4725 | 4725 | 4725 | 4725 | 1 |
| 425 | 20230919 | 120700 | 1470159625 | 4725 | 4700 | 4725 | 4700 | 1092 |
| 426 | 20230919 | 120600 | 1465006515 | 4700 | 4715 | 4715 | 4700 | 56 |
| 427 | 20230919 | 120500 | 1464742505 | 4695 | 4695 | 4695 | 4695 | 5 |
| 428 | 20230919 | 120400 | 1464719030 | 4695 | 4715 | 4715 | 4695 | 3 |
| 429 | 20230919 | 120300 | 1464704905 | 4695 | 4695 | 4695 | 4695 | 500 |
| 430 | 20230919 | 120200 | 1462357405 | 4695 | 4700 | 4700 | 4695 | 600 |
| 431 | 20230919 | 120100 | 1459538845 | 4700 | 4700 | 4700 | 4700 | 5 |
| 432 | 20230919 | 120000 | 1459515345 | 4700 | 4700 | 4700 | 4700 | 2 |
| 433 | 20230919 | 115900 | 1459505945 | 4700 | 4700 | 4725 | 4700 | 1103 |
| 434 | 20230919 | 115800 | 1454321770 | 4730 | 4695 | 4730 | 4695 | 1356 |
| 435 | 20230919 | 115700 | 1447939740 | 4695 | 4700 | 4700 | 4690 | 564 |
| 436 | 20230919 | 115600 | 1445291235 | 4700 | 4700 | 4700 | 4700 | 961 |
| 437 | 20230919 | 115500 | 1440774535 | 4705 | 4700 | 4705 | 4695 | 538 |
| 438 | 20230919 | 115400 | 1438248090 | 4705 | 4705 | 4705 | 4700 | 511 |
| 439 | 20230919 | 115300 | 1435845240 | 4705 | 4705 | 4705 | 4705 | 22 |
| 440 | 20230919 | 115200 | 1435741730 | 4710 | 4710 | 4710 | 4695 | 23 |
| 441 | 20230919 | 115100 | 1435633430 | 4710 | 4710 | 4710 | 4700 | 530 |
| 442 | 20230919 | 115000 | 1433140730 | 4730 | 4730 | 4730 | 4710 | 266 |
| 443 | 20230919 | 114900 | 1431882750 | 4730 | 4710 | 4730 | 4710 | 610 |
| 444 | 20230919 | 114800 | 1429003050 | 4700 | 4700 | 4700 | 4700 | 1077 |
| 445 | 20230919 | 114700 | 1423941150 | 4700 | 4700 | 4700 | 4700 | 1 |
| 446 | 20230919 | 114600 | 1423936450 | 4695 | 4695 | 4695 | 4695 | 100 |
| 447 | 20230919 | 114500 | 1423466950 | 4695 | 4695 | 4695 | 4690 | 118 |
| 448 | 20230919 | 114400 | 1422913030 | 4690 | 4695 | 4695 | 4690 | 401 |
| 449 | 20230919 | 114300 | 1421032290 | 4695 | 4705 | 4705 | 4695 | 7766 |
| 450 | 20230919 | 114200 | 1384535510 | 4700 | 4705 | 4705 | 4700 | 12141 |
| 451 | 20230919 | 114100 | 1327423210 | 4705 | 4705 | 4705 | 4705 | 1004 |
| 452 | 20230919 | 114000 | 1322699390 | 4705 | 4710 | 4710 | 4705 | 2783 |
| 453 | 20230919 | 113900 | 1309604945 | 4705 | 4710 | 4710 | 4705 | 22 |
| 454 | 20230919 | 113800 | 1309501355 | 4710 | 4705 | 4710 | 4705 | 21 |
| 455 | 20230919 | 113700 | 1309402545 | 4710 | 4710 | 4710 | 4705 | 471 |
| 456 | 20230919 | 113600 | 1307184140 | 4710 | 4705 | 4710 | 4705 | 511 |
| 457 | 20230919 | 113500 | 1304779765 | 4705 | 4705 | 4710 | 4705 | 438 |
| 458 | 20230919 | 113400 | 1302718260 | 4705 | 4720 | 4720 | 4705 | 657 |
| 459 | 20230919 | 113300 | 1299621840 | 4710 | 4710 | 4720 | 4705 | 404 |
| 460 | 20230919 | 113200 | 1297717740 | 4710 | 4705 | 4710 | 4705 | 5581 |
| 461 | 20230919 | 113100 | 1271457135 | 4705 | 4710 | 4710 | 4705 | 1505 |
| 462 | 20230919 | 113000 | 1264375010 | 4710 | 4715 | 4720 | 4710 | 10600 |
| 463 | 20230919 | 112900 | 1214423725 | 4720 | 4715 | 4720 | 4715 | 107 |
| 464 | 20230919 | 112800 | 1213919215 | 4720 | 4715 | 4725 | 4715 | 2352 |
| 465 | 20230919 | 112700 | 1202829500 | 4715 | 4715 | 4725 | 4715 | 1649 |
| 466 | 20230919 | 112600 | 1195053815 | 4720 | 4720 | 4725 | 4720 | 6018 |
| 467 | 20230919 | 112500 | 1166647830 | 4720 | 4720 | 4720 | 4720 | 419 |
| 468 | 20230919 | 112400 | 1164670150 | 4720 | 4725 | 4725 | 4720 | 2343 |
| 469 | 20230919 | 112300 | 1153604655 | 4725 | 4725 | 4730 | 4725 | 563 |
| 470 | 20230919 | 112200 | 1150944475 | 4730 | 4735 | 4740 | 4730 | 2698 |
| 471 | 20230919 | 112100 | 1138182905 | 4735 | 4735 | 4740 | 4735 | 4 |
| 472 | 20230919 | 112000 | 1138163960 | 4745 | 4745 | 4745 | 4745 | 0 |
| 473 | 20230919 | 111900 | 1138163960 | 4745 | 4730 | 4745 | 4730 | 2114 |
| 474 | 20230919 | 111800 | 1128164220 | 4730 | 4735 | 4740 | 4730 | 339 |
| 475 | 20230919 | 111700 | 1126559690 | 4740 | 4740 | 4740 | 4740 | 0 |
| 476 | 20230919 | 111600 | 1126559690 | 4740 | 4740 | 4740 | 4740 | 3 |
| 477 | 20230919 | 111500 | 1126545470 | 4740 | 4730 | 4740 | 4730 | 205 |
| 478 | 20230919 | 111400 | 1125575810 | 4740 | 4730 | 4740 | 4730 | 9 |
| 479 | 20230919 | 111300 | 1125533170 | 4740 | 4745 | 4745 | 4740 | 7 |
| 480 | 20230919 | 111200 | 1125499965 | 4745 | 4745 | 4745 | 4745 | 38 |
| 481 | 20230919 | 111100 | 1125319655 | 4745 | 4745 | 4745 | 4745 | 20 |
| 482 | 20230919 | 111000 | 1125224755 | 4730 | 4735 | 4735 | 4730 | 110 |
| 483 | 20230919 | 110900 | 1124704005 | 4745 | 4730 | 4745 | 4725 | 1096 |
| 484 | 20230919 | 110800 | 1119522870 | 4745 | 4745 | 4745 | 4745 | 10 |
| 485 | 20230919 | 110700 | 1119475420 | 4745 | 4745 | 4745 | 4745 | 1 |
| 486 | 20230919 | 110600 | 1119470675 | 4750 | 4750 | 4750 | 4725 | 42 |
| 487 | 20230919 | 110500 | 1119271425 | 4720 | 4725 | 4750 | 4720 | 611 |
| 488 | 20230919 | 110400 | 1116384475 | 4720 | 4740 | 4740 | 4720 | 11250 |
| 489 | 20230919 | 110300 | 1063219740 | 4750 | 4755 | 4755 | 4750 | 66 |
| 490 | 20230919 | 110200 | 1062906190 | 4755 | 4740 | 4755 | 4740 | 113 |
| 491 | 20230919 | 110100 | 1062370555 | 4740 | 4740 | 4740 | 4740 | 733 |
| 492 | 20230919 | 110000 | 1058896135 | 4740 | 4750 | 4750 | 4740 | 1427 |
| 493 | 20230919 | 105900 | 1052124230 | 4760 | 4755 | 4760 | 4750 | 3937 |
| 494 | 20230919 | 105800 | 1033384310 | 4760 | 4755 | 4760 | 4755 | 377 |
| 495 | 20230919 | 105700 | 1031591075 | 4750 | 4755 | 4755 | 4750 | 907 |
| 496 | 20230919 | 105600 | 1027282810 | 4750 | 4745 | 4750 | 4745 | 2064 |
| 497 | 20230919 | 105500 | 1017488610 | 4740 | 4740 | 4740 | 4740 | 2072 |
| 498 | 20230919 | 105400 | 1007667330 | 4740 | 4745 | 4745 | 4740 | 1253 |
| 499 | 20230919 | 105300 | 1001728105 | 4740 | 4740 | 4745 | 4740 | 2206 |
| 500 | 20230919 | 105200 | 991271660 | 4740 | 4730 | 4740 | 4730 | 303 |
| 501 | 20230919 | 105100 | 989838460 | 4730 | 4740 | 4740 | 4730 | 77 |
| 502 | 20230919 | 105000 | 989474130 | 4730 | 4735 | 4735 | 4730 | 500 |
| 503 | 20230919 | 104900 | 987109105 | 4730 | 4735 | 4735 | 4730 | 1004 |
| 504 | 20230919 | 104800 | 982355460 | 4740 | 4745 | 4745 | 4740 | 288 |
| 505 | 20230919 | 104700 | 980989840 | 4745 | 4745 | 4745 | 4740 | 765 |
| 506 | 20230919 | 104600 | 977362720 | 4745 | 4745 | 4745 | 4740 | 1151 |
| 507 | 20230919 | 104500 | 971903445 | 4745 | 4740 | 4745 | 4740 | 111 |
| 508 | 20230919 | 104400 | 971376805 | 4745 | 4740 | 4745 | 4740 | 148 |
| 509 | 20230919 | 104300 | 970675280 | 4740 | 4740 | 4740 | 4740 | 1 |
| 510 | 20230919 | 104200 | 970670540 | 4745 | 4745 | 4745 | 4745 | 50 |
| 511 | 20230919 | 104100 | 970433290 | 4745 | 4735 | 4745 | 4735 | 657 |
| 512 | 20230919 | 104000 | 967321775 | 4735 | 4740 | 4745 | 4735 | 3305 |
| 513 | 20230919 | 103900 | 951672020 | 4745 | 4740 | 4745 | 4735 | 505 |
| 514 | 20230919 | 103800 | 949280720 | 4745 | 4735 | 4745 | 4735 | 697 |
| 515 | 20230919 | 103700 | 945979155 | 4735 | 4740 | 4740 | 4730 | 121 |
| 516 | 20230919 | 103600 | 945406740 | 4740 | 4740 | 4740 | 4740 | 100 |
| 517 | 20230919 | 103500 | 944932740 | 4740 | 4740 | 4740 | 4740 | 405 |
| 518 | 20230919 | 103400 | 943013040 | 4740 | 4740 | 4740 | 4740 | 1 |
| 519 | 20230919 | 103300 | 943008300 | 4730 | 4740 | 4740 | 4730 | 237 |
| 520 | 20230919 | 103200 | 941887220 | 4725 | 4725 | 4725 | 4725 | 0 |
| 521 | 20230919 | 103100 | 941887220 | 4725 | 4730 | 4730 | 4725 | 463 |
| 522 | 20230919 | 103000 | 939697935 | 4730 | 4745 | 4745 | 4730 | 363 |
| 523 | 20230919 | 102900 | 937977585 | 4745 | 4740 | 4745 | 4740 | 70 |
| 524 | 20230919 | 102800 | 937645535 | 4745 | 4740 | 4745 | 4740 | 2 |
| 525 | 20230919 | 102700 | 937636050 | 4750 | 4725 | 4750 | 4725 | 279 |
| 526 | 20230919 | 102600 | 936317750 | 4725 | 4725 | 4725 | 4725 | 293 |
| 527 | 20230919 | 102500 | 934933325 | 4750 | 4740 | 4750 | 4740 | 1268 |
| 528 | 20230919 | 102400 | 928922975 | 4740 | 4735 | 4740 | 4725 | 1001 |
| 529 | 20230919 | 102300 | 924193225 | 4740 | 4740 | 4740 | 4740 | 13 |
| 530 | 20230919 | 102200 | 924131605 | 4740 | 4735 | 4740 | 4720 | 5751 |
| 531 | 20230919 | 102100 | 896964445 | 4735 | 4735 | 4740 | 4735 | 593 |
| 532 | 20230919 | 102000 | 894156515 | 4735 | 4735 | 4735 | 4735 | 8 |
| 533 | 20230919 | 101900 | 894118635 | 4730 | 4730 | 4735 | 4725 | 1460 |
| 534 | 20230919 | 101800 | 887219125 | 4730 | 4730 | 4735 | 4730 | 492 |
| 535 | 20230919 | 101700 | 884891940 | 4735 | 4730 | 4735 | 4725 | 2946 |
| 536 | 20230919 | 101600 | 870963695 | 4735 | 4750 | 4750 | 4735 | 996 |
| 537 | 20230919 | 101500 | 866243585 | 4760 | 4760 | 4760 | 4760 | 53 |
| 538 | 20230919 | 101400 | 865991305 | 4740 | 4760 | 4760 | 4740 | 1409 |
| 539 | 20230919 | 101300 | 859308845 | 4760 | 4760 | 4760 | 4760 | 231 |
| 540 | 20230919 | 101200 | 858209285 | 4760 | 4750 | 4760 | 4745 | 807 |
| 541 | 20230919 | 101100 | 854376240 | 4750 | 4765 | 4765 | 4750 | 67 |
| 542 | 20230919 | 101000 | 854057060 | 4765 | 4765 | 4765 | 4750 | 832 |
| 543 | 20230919 | 100900 | 850092610 | 4765 | 4760 | 4765 | 4745 | 80 |
| 544 | 20230919 | 100800 | 849711985 | 4760 | 4760 | 4760 | 4760 | 228 |
| 545 | 20230919 | 100700 | 848626705 | 4750 | 4750 | 4750 | 4750 | 2250 |
| 546 | 20230919 | 100600 | 837939205 | 4750 | 4750 | 4750 | 4750 | 773 |
| 547 | 20230919 | 100500 | 834267455 | 4750 | 4750 | 4750 | 4750 | 15 |
| 548 | 20230919 | 100400 | 834196205 | 4750 | 4750 | 4750 | 4750 | 1101 |
| 549 | 20230919 | 100300 | 828966455 | 4750 | 4750 | 4750 | 4750 | 6 |
| 550 | 20230919 | 100200 | 828937955 | 4750 | 4750 | 4750 | 4750 | 18 |
| 551 | 20230919 | 100100 | 828852455 | 4740 | 4740 | 4740 | 4740 | 1 |
| 552 | 20230919 | 100000 | 828847715 | 4740 | 4735 | 4740 | 4730 | 449 |
| 553 | 20230919 | 095900 | 826719575 | 4735 | 4730 | 4735 | 4730 | 2244 |
| 554 | 20230919 | 095800 | 816103470 | 4730 | 4730 | 4730 | 4730 | 2086 |
| 555 | 20230919 | 095700 | 806236690 | 4735 | 4730 | 4735 | 4730 | 3514 |
| 556 | 20230919 | 095600 | 789615460 | 4730 | 4735 | 4735 | 4730 | 171 |
| 557 | 20230919 | 095500 | 788806025 | 4735 | 4730 | 4735 | 4730 | 1943 |
| 558 | 20230919 | 095400 | 779612710 | 4730 | 4740 | 4740 | 4730 | 8031 |
| 559 | 20230919 | 095300 | 741593065 | 4745 | 4740 | 4745 | 4740 | 1377 |
| 560 | 20230919 | 095200 | 735065460 | 4740 | 4750 | 4750 | 4740 | 272 |
| 561 | 20230919 | 095100 | 733775410 | 4750 | 4750 | 4750 | 4740 | 3490 |
| 562 | 20230919 | 095000 | 717223030 | 4745 | 4750 | 4750 | 4745 | 4296 |
| 563 | 20230919 | 094900 | 696837510 | 4750 | 4750 | 4750 | 4745 | 1631 |
| 564 | 20230919 | 094800 | 689097615 | 4750 | 4750 | 4750 | 4750 | 70 |
| 565 | 20230919 | 094700 | 688765115 | 4745 | 4765 | 4765 | 4745 | 554 |
| 566 | 20230919 | 094600 | 686134565 | 4765 | 4750 | 4765 | 4750 | 2187 |
| 567 | 20230919 | 094500 | 675746255 | 4765 | 4750 | 4765 | 4750 | 61 |
| 568 | 20230919 | 094400 | 675456190 | 4765 | 4765 | 4765 | 4745 | 976 |
| 569 | 20230919 | 094300 | 670823395 | 4745 | 4750 | 4750 | 4745 | 5189 |
| 570 | 20230919 | 094200 | 646196820 | 4750 | 4750 | 4750 | 4750 | 1881 |
| 571 | 20230919 | 094100 | 637262070 | 4750 | 4750 | 4755 | 4750 | 2545 |
| 572 | 20230919 | 094000 | 625169470 | 4750 | 4765 | 4765 | 4750 | 1623 |
| 573 | 20230919 | 093900 | 617456875 | 4755 | 4750 | 4755 | 4750 | 1377 |
| 574 | 20230919 | 093800 | 610910445 | 4750 | 4755 | 4765 | 4750 | 1319 |
| 575 | 20230919 | 093700 | 604641990 | 4765 | 4765 | 4765 | 4750 | 254 |
| 576 | 20230919 | 093600 | 603434680 | 4765 | 4755 | 4765 | 4745 | 1868 |
| 577 | 20230919 | 093500 | 594561840 | 4765 | 4760 | 4765 | 4750 | 5432 |
| 578 | 20230919 | 093400 | 568712055 | 4765 | 4775 | 4775 | 4765 | 1617 |
| 579 | 20230919 | 093300 | 561006885 | 4775 | 4765 | 4775 | 4765 | 129 |
| 580 | 20230919 | 093200 | 560391820 | 4780 | 4765 | 4780 | 4765 | 419 |
| 581 | 20230919 | 093100 | 558394850 | 4780 | 4770 | 4780 | 4765 | 2166 |
| 582 | 20230919 | 093000 | 548073165 | 4770 | 4785 | 4785 | 4770 | 1462 |
| 583 | 20230919 | 092900 | 541095315 | 4785 | 4785 | 4785 | 4775 | 156 |
| 584 | 20230919 | 092800 | 540349345 | 4775 | 4775 | 4775 | 4760 | 659 |
| 585 | 20230919 | 092700 | 537204670 | 4775 | 4760 | 4775 | 4750 | 2689 |
| 586 | 20230919 | 092600 | 524392110 | 4760 | 4750 | 4760 | 4745 | 12182 |
| 587 | 20230919 | 092500 | 466509655 | 4750 | 4760 | 4760 | 4745 | 10117 |
| 588 | 20230919 | 092400 | 418426150 | 4760 | 4775 | 4780 | 4760 | 13479 |
| 589 | 20230919 | 092300 | 354142380 | 4780 | 4785 | 4785 | 4775 | 1931 |
| 590 | 20230919 | 092200 | 344913380 | 4785 | 4790 | 4790 | 4785 | 726 |
| 591 | 20230919 | 092100 | 341437930 | 4790 | 4790 | 4795 | 4785 | 860 |
| 592 | 20230919 | 092000 | 337321795 | 4790 | 4795 | 4795 | 4790 | 866 |
| 593 | 20230919 | 091900 | 333173145 | 4795 | 4795 | 4800 | 4790 | 788 |
| 594 | 20230919 | 091800 | 329392515 | 4795 | 4785 | 4795 | 4780 | 5843 |
| 595 | 20230919 | 091700 | 301424175 | 4790 | 4800 | 4800 | 4790 | 2711 |
| 596 | 20230919 | 091600 | 288427800 | 4800 | 4805 | 4805 | 4800 | 4493 |
| 597 | 20230919 | 091500 | 266851475 | 4810 | 4820 | 4820 | 4810 | 5839 |
| 598 | 20230919 | 091400 | 238749360 | 4820 | 4825 | 4825 | 4820 | 1227 |
| 599 | 20230919 | 091300 | 232834655 | 4825 | 4830 | 4835 | 4825 | 2392 |
| 600 | 20230919 | 091200 | 221287600 | 4830 | 4830 | 4835 | 4830 | 728 |
| 601 | 20230919 | 091100 | 217770845 | 4835 | 4825 | 4845 | 4825 | 3123 |
| 602 | 20230919 | 091000 | 202670855 | 4840 | 4820 | 4840 | 4820 | 2084 |
| 603 | 20230919 | 090900 | 192614135 | 4825 | 4825 | 4825 | 4825 | 694 |
| 604 | 20230919 | 090800 | 189265585 | 4825 | 4820 | 4825 | 4820 | 1114 |
| 605 | 20230919 | 090700 | 183896045 | 4820 | 4800 | 4825 | 4790 | 3336 |
| 606 | 20230919 | 090600 | 167886770 | 4790 | 4785 | 4790 | 4785 | 1281 |
| 607 | 20230919 | 090500 | 161756750 | 4785 | 4770 | 4785 | 4765 | 1372 |
| 608 | 20230919 | 090400 | 155213435 | 4770 | 4790 | 4795 | 4770 | 9561 |
| 609 | 20230919 | 090300 | 109441705 | 4790 | 4800 | 4800 | 4785 | 3976 |
| 610 | 20230919 | 090200 | 90391140 | 4800 | 4830 | 4830 | 4790 | 10172 |
| 611 | 20230919 | 090100 | 41576255 | 4810 | 4830 | 4830 | 4810 | 4645 |
| 612 | 20230919 | 090000 | 19183865 | 4830 | 4820 | 4830 | 4820 | 3979 |