30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 17261 |
| 3 | 20230914 | 190800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20230914 | 190700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20230914 | 190600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20230914 | 190500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20230914 | 190400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20230914 | 190300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20230914 | 190200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20230914 | 190100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20230914 | 190000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20230914 | 185900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20230914 | 185800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20230914 | 185700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20230914 | 185600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20230914 | 185500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20230914 | 185400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20230914 | 185300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20230914 | 185200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20230914 | 185100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20230914 | 185000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20230914 | 184900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20230914 | 184800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20230914 | 184700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20230914 | 184600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20230914 | 184500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20230914 | 184400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20230914 | 184300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20230914 | 184200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20230914 | 184100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20230914 | 184000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20230914 | 183900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 17261 |
| 33 | 20230914 | 183800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20230914 | 183700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20230914 | 183600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20230914 | 183500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20230914 | 183400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20230914 | 183300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20230914 | 183200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20230914 | 183100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20230914 | 183000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20230914 | 182900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20230914 | 182800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20230914 | 182700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20230914 | 182600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20230914 | 182500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20230914 | 182400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20230914 | 182300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20230914 | 182200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20230914 | 182100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20230914 | 182000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20230914 | 181900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20230914 | 181800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20230914 | 181700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20230914 | 181600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20230914 | 181500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20230914 | 181400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20230914 | 181300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20230914 | 181200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20230914 | 181100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20230914 | 181000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20230914 | 180900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 17261 |
| 63 | 20230914 | 180800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20230914 | 180700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20230914 | 180600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20230914 | 180500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20230914 | 180400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20230914 | 180300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20230914 | 180200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20230914 | 180100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20230914 | 180000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20230914 | 175900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20230914 | 175800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20230914 | 175700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20230914 | 175600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20230914 | 175500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20230914 | 175400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20230914 | 175300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20230914 | 175200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20230914 | 175100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20230914 | 175000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20230914 | 174900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20230914 | 174800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20230914 | 174700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20230914 | 174600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20230914 | 174500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20230914 | 174400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20230914 | 174300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20230914 | 174200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20230914 | 174100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20230914 | 174000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20230914 | 173900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 17261 |
| 93 | 20230914 | 173800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20230914 | 173700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20230914 | 173600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20230914 | 173500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20230914 | 173400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20230914 | 173300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20230914 | 173200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20230914 | 173100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20230914 | 173000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20230914 | 172900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20230914 | 172800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20230914 | 172700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20230914 | 172600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20230914 | 172500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20230914 | 172400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20230914 | 172300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20230914 | 172200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20230914 | 172100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20230914 | 172000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20230914 | 171900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20230914 | 171800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20230914 | 171700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20230914 | 171600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20230914 | 171500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20230914 | 171400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20230914 | 171300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20230914 | 171200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20230914 | 171100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20230914 | 171000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20230914 | 170900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 17261 |
| 123 | 20230914 | 170800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20230914 | 170700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20230914 | 170600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20230914 | 170500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20230914 | 170400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20230914 | 170300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20230914 | 170200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20230914 | 170100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20230914 | 170000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20230914 | 165900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20230914 | 165800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20230914 | 165700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20230914 | 165600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20230914 | 165500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20230914 | 165400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20230914 | 165300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20230914 | 165200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20230914 | 165100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20230914 | 165000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20230914 | 164900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20230914 | 164800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20230914 | 164700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20230914 | 164600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20230914 | 164500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20230914 | 164400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20230914 | 164300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20230914 | 164200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20230914 | 164100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20230914 | 164000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20230914 | 163900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 17261 |
| 153 | 20230914 | 163800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20230914 | 163700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20230914 | 163600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20230914 | 163500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20230914 | 163400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20230914 | 163300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20230914 | 163200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20230914 | 163100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20230914 | 163000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20230914 | 162900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20230914 | 162800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20230914 | 162700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20230914 | 162600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20230914 | 162500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20230914 | 162400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20230914 | 162300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20230914 | 162200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20230914 | 162100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20230914 | 162000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20230914 | 161900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20230914 | 161800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20230914 | 161700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20230914 | 161600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20230914 | 161500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20230914 | 161400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20230914 | 161300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20230914 | 161200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20230914 | 161100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20230914 | 161000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20230914 | 160900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 17261 |
| 183 | 20230914 | 160800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20230914 | 160700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20230914 | 160600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20230914 | 160500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20230914 | 160400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20230914 | 160300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20230914 | 160200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20230914 | 160100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20230914 | 160000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20230914 | 155900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20230914 | 155800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20230914 | 155700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20230914 | 155600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20230914 | 155500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20230914 | 155400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20230914 | 155300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20230914 | 155200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20230914 | 155100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20230914 | 155000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20230914 | 154900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20230914 | 154800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20230914 | 154700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20230914 | 154600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20230914 | 154500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20230914 | 154400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20230914 | 154300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20230914 | 154200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20230914 | 154100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20230914 | 154000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 212 | 20230914 | 153900 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 17261 |
| 213 | 20230914 | 153800 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20230914 | 153700 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 215 | 20230914 | 153600 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20230914 | 153500 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20230914 | 153400 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 218 | 20230914 | 153300 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 219 | 20230914 | 153200 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 220 | 20230914 | 153100 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 0 |
| 221 | 20230914 | 153000 | 3336421350 | 4720 | 4720 | 4720 | 4720 | 17261 |
| 222 | 20230914 | 152900 | 3254949430 | 4735 | 4735 | 4735 | 4735 | 0 |
| 223 | 20230914 | 152800 | 3254949430 | 4735 | 4735 | 4735 | 4735 | 0 |
| 224 | 20230914 | 152700 | 3254949430 | 4735 | 4735 | 4735 | 4735 | 0 |
| 225 | 20230914 | 152600 | 3254949430 | 4735 | 4735 | 4735 | 4735 | 0 |
| 226 | 20230914 | 152500 | 3254949430 | 4735 | 4735 | 4735 | 4735 | 0 |
| 227 | 20230914 | 152400 | 3254949430 | 4735 | 4735 | 4735 | 4735 | 0 |
| 228 | 20230914 | 152300 | 3254949430 | 4735 | 4735 | 4735 | 4735 | 0 |
| 229 | 20230914 | 152200 | 3254949430 | 4735 | 4735 | 4735 | 4735 | 0 |
| 230 | 20230914 | 152100 | 3254949430 | 4735 | 4735 | 4735 | 4735 | 0 |
| 231 | 20230914 | 152000 | 3254949430 | 4735 | 4735 | 4735 | 4735 | 0 |
| 232 | 20230914 | 151900 | 3254949430 | 4735 | 4725 | 4735 | 4725 | 1840 |
| 233 | 20230914 | 151800 | 3246250925 | 4730 | 4730 | 4730 | 4725 | 2532 |
| 234 | 20230914 | 151700 | 3234285840 | 4730 | 4730 | 4730 | 4725 | 4279 |
| 235 | 20230914 | 151600 | 3214063105 | 4730 | 4725 | 4740 | 4725 | 5860 |
| 236 | 20230914 | 151500 | 3186331970 | 4730 | 4725 | 4730 | 4725 | 1643 |
| 237 | 20230914 | 151400 | 3178564340 | 4725 | 4730 | 4735 | 4725 | 7300 |
| 238 | 20230914 | 151300 | 3144035915 | 4730 | 4730 | 4735 | 4730 | 1726 |
| 239 | 20230914 | 151200 | 3135870380 | 4730 | 4735 | 4735 | 4730 | 252 |
| 240 | 20230914 | 151100 | 3134678120 | 4730 | 4735 | 4735 | 4730 | 1157 |
| 241 | 20230914 | 151000 | 3129203005 | 4735 | 4735 | 4735 | 4730 | 657 |
| 242 | 20230914 | 150900 | 3126094200 | 4730 | 4735 | 4735 | 4730 | 1304 |
| 243 | 20230914 | 150800 | 3119922650 | 4735 | 4735 | 4735 | 4730 | 1169 |
| 244 | 20230914 | 150700 | 3114392435 | 4730 | 4730 | 4730 | 4730 | 53 |
| 245 | 20230914 | 150600 | 3114141745 | 4735 | 4735 | 4735 | 4730 | 777 |
| 246 | 20230914 | 150500 | 3110463840 | 4735 | 4735 | 4735 | 4735 | 1641 |
| 247 | 20230914 | 150400 | 3102693705 | 4735 | 4735 | 4735 | 4730 | 1635 |
| 248 | 20230914 | 150300 | 3094960000 | 4735 | 4730 | 4735 | 4730 | 1303 |
| 249 | 20230914 | 150200 | 3088791255 | 4730 | 4730 | 4735 | 4730 | 1575 |
| 250 | 20230914 | 150100 | 3081336315 | 4735 | 4730 | 4735 | 4730 | 205 |
| 251 | 20230914 | 150000 | 3080365655 | 4730 | 4730 | 4730 | 4730 | 297 |
| 252 | 20230914 | 145900 | 3078960845 | 4730 | 4730 | 4735 | 4730 | 354 |
| 253 | 20230914 | 145800 | 3077286175 | 4735 | 4735 | 4735 | 4735 | 10 |
| 254 | 20230914 | 145700 | 3077238825 | 4730 | 4735 | 4735 | 4730 | 272 |
| 255 | 20230914 | 145600 | 3075952160 | 4730 | 4730 | 4730 | 4730 | 1847 |
| 256 | 20230914 | 145500 | 3067215850 | 4735 | 4740 | 4740 | 4735 | 435 |
| 257 | 20230914 | 145400 | 3065156110 | 4735 | 4735 | 4740 | 4735 | 328 |
| 258 | 20230914 | 145300 | 3063603025 | 4735 | 4735 | 4735 | 4730 | 3937 |
| 259 | 20230914 | 145200 | 3044976730 | 4735 | 4735 | 4735 | 4735 | 31 |
| 260 | 20230914 | 145100 | 3044829945 | 4735 | 4735 | 4735 | 4730 | 3317 |
| 261 | 20230914 | 145000 | 3029135665 | 4735 | 4735 | 4735 | 4735 | 1102 |
| 262 | 20230914 | 144900 | 3023917695 | 4740 | 4735 | 4740 | 4735 | 1113 |
| 263 | 20230914 | 144800 | 3018647625 | 4740 | 4740 | 4740 | 4735 | 280 |
| 264 | 20230914 | 144700 | 3017321195 | 4740 | 4735 | 4740 | 4735 | 2775 |
| 265 | 20230914 | 144600 | 3004174140 | 4740 | 4740 | 4740 | 4740 | 0 |
| 266 | 20230914 | 144500 | 3004174140 | 4740 | 4735 | 4740 | 4735 | 301 |
| 267 | 20230914 | 144400 | 3002748405 | 4740 | 4730 | 4740 | 4730 | 1617 |
| 268 | 20230914 | 144300 | 2995094905 | 4730 | 4730 | 4730 | 4725 | 2962 |
| 269 | 20230914 | 144200 | 2981086000 | 4725 | 4735 | 4735 | 4725 | 3112 |
| 270 | 20230914 | 144100 | 2966363485 | 4735 | 4735 | 4735 | 4730 | 364 |
| 271 | 20230914 | 144000 | 2964641445 | 4730 | 4735 | 4735 | 4730 | 957 |
| 272 | 20230914 | 143900 | 2960110650 | 4735 | 4730 | 4735 | 4730 | 552 |
| 273 | 20230914 | 143800 | 2957497775 | 4735 | 4730 | 4735 | 4730 | 2211 |
| 274 | 20230914 | 143700 | 2947039740 | 4730 | 4730 | 4730 | 4730 | 81 |
| 275 | 20230914 | 143600 | 2946656610 | 4730 | 4725 | 4730 | 4725 | 110 |
| 276 | 20230914 | 143500 | 2946136360 | 4725 | 4725 | 4725 | 4725 | 172 |
| 277 | 20230914 | 143400 | 2945323660 | 4730 | 4725 | 4730 | 4725 | 694 |
| 278 | 20230914 | 143300 | 2942041340 | 4725 | 4725 | 4725 | 4725 | 413 |
| 279 | 20230914 | 143200 | 2940089915 | 4730 | 4730 | 4730 | 4730 | 941 |
| 280 | 20230914 | 143100 | 2935638985 | 4730 | 4730 | 4730 | 4730 | 15 |
| 281 | 20230914 | 143000 | 2935568035 | 4730 | 4730 | 4730 | 4725 | 51 |
| 282 | 20230914 | 142900 | 2935326835 | 4730 | 4725 | 4730 | 4725 | 801 |
| 283 | 20230914 | 142800 | 2931538970 | 4730 | 4720 | 4730 | 4720 | 3306 |
| 284 | 20230914 | 142700 | 2915916805 | 4725 | 4725 | 4725 | 4725 | 149 |
| 285 | 20230914 | 142600 | 2915212780 | 4720 | 4725 | 4725 | 4720 | 1388 |
| 286 | 20230914 | 142500 | 2908656305 | 4725 | 4725 | 4730 | 4725 | 5345 |
| 287 | 20230914 | 142400 | 2883400930 | 4725 | 4725 | 4730 | 4725 | 432 |
| 288 | 20230914 | 142300 | 2881359720 | 4725 | 4730 | 4730 | 4725 | 310 |
| 289 | 20230914 | 142200 | 2879893920 | 4725 | 4730 | 4730 | 4725 | 315 |
| 290 | 20230914 | 142100 | 2878405430 | 4730 | 4730 | 4730 | 4730 | 30 |
| 291 | 20230914 | 142000 | 2878263530 | 4730 | 4725 | 4730 | 4725 | 356 |
| 292 | 20230914 | 141900 | 2876581330 | 4730 | 4730 | 4730 | 4730 | 511 |
| 293 | 20230914 | 141800 | 2874164300 | 4725 | 4730 | 4730 | 4725 | 218 |
| 294 | 20230914 | 141700 | 2873133215 | 4730 | 4725 | 4730 | 4725 | 3911 |
| 295 | 20230914 | 141600 | 2854651040 | 4730 | 4730 | 4730 | 4730 | 2 |
| 296 | 20230914 | 141500 | 2854641580 | 4720 | 4730 | 4730 | 4720 | 4284 |
| 297 | 20230914 | 141400 | 2834410300 | 4730 | 4730 | 4730 | 4730 | 512 |
| 298 | 20230914 | 141300 | 2831988540 | 4730 | 4725 | 4730 | 4725 | 1957 |
| 299 | 20230914 | 141200 | 2822741630 | 4725 | 4730 | 4730 | 4725 | 434 |
| 300 | 20230914 | 141100 | 2820690525 | 4730 | 4730 | 4730 | 4730 | 532 |
| 301 | 20230914 | 141000 | 2818174165 | 4735 | 4735 | 4735 | 4735 | 239 |
| 302 | 20230914 | 140900 | 2817042500 | 4730 | 4725 | 4730 | 4725 | 101 |
| 303 | 20230914 | 140800 | 2816564775 | 4725 | 4730 | 4730 | 4725 | 560 |
| 304 | 20230914 | 140700 | 2813917645 | 4730 | 4730 | 4730 | 4730 | 1208 |
| 305 | 20230914 | 140600 | 2808203805 | 4730 | 4730 | 4730 | 4730 | 930 |
| 306 | 20230914 | 140500 | 2803804905 | 4730 | 4730 | 4730 | 4730 | 113 |
| 307 | 20230914 | 140400 | 2803270415 | 4730 | 4730 | 4730 | 4725 | 6534 |
| 308 | 20230914 | 140300 | 2772375560 | 4735 | 4745 | 4745 | 4735 | 1294 |
| 309 | 20230914 | 140200 | 2766247075 | 4745 | 4740 | 4745 | 4740 | 2529 |
| 310 | 20230914 | 140100 | 2754259610 | 4740 | 4745 | 4745 | 4740 | 637 |
| 311 | 20230914 | 140000 | 2751240225 | 4745 | 4740 | 4745 | 4740 | 276 |
| 312 | 20230914 | 135900 | 2749931750 | 4745 | 4745 | 4745 | 4745 | 5 |
| 313 | 20230914 | 135800 | 2749908025 | 4745 | 4740 | 4745 | 4740 | 9114 |
| 314 | 20230914 | 135700 | 2706707645 | 4745 | 4745 | 4745 | 4740 | 661 |
| 315 | 20230914 | 135600 | 2703572005 | 4745 | 4745 | 4745 | 4740 | 1388 |
| 316 | 20230914 | 135500 | 2696988445 | 4745 | 4745 | 4750 | 4745 | 748 |
| 317 | 20230914 | 135400 | 2693439135 | 4745 | 4740 | 4745 | 4740 | 2272 |
| 318 | 20230914 | 135300 | 2682658640 | 4745 | 4745 | 4745 | 4740 | 3498 |
| 319 | 20230914 | 135200 | 2666061880 | 4750 | 4750 | 4750 | 4750 | 21 |
| 320 | 20230914 | 135100 | 2665962130 | 4750 | 4750 | 4750 | 4745 | 2207 |
| 321 | 20230914 | 135000 | 2655479830 | 4755 | 4755 | 4755 | 4750 | 5 |
| 322 | 20230914 | 134900 | 2655456065 | 4750 | 4755 | 4755 | 4750 | 515 |
| 323 | 20230914 | 134800 | 2653009740 | 4755 | 4755 | 4755 | 4755 | 0 |
| 324 | 20230914 | 134700 | 2653009740 | 4755 | 4755 | 4755 | 4755 | 202 |
| 325 | 20230914 | 134600 | 2652049230 | 4755 | 4755 | 4755 | 4755 | 15 |
| 326 | 20230914 | 134500 | 2651977905 | 4755 | 4750 | 4755 | 4750 | 380 |
| 327 | 20230914 | 134400 | 2650172880 | 4750 | 4750 | 4750 | 4750 | 2 |
| 328 | 20230914 | 134300 | 2650163380 | 4760 | 4755 | 4760 | 4755 | 1534 |
| 329 | 20230914 | 134200 | 2642869205 | 4755 | 4755 | 4760 | 4750 | 742 |
| 330 | 20230914 | 134100 | 2639343485 | 4755 | 4755 | 4755 | 4755 | 1175 |
| 331 | 20230914 | 134000 | 2633756360 | 4760 | 4765 | 4765 | 4760 | 403 |
| 332 | 20230914 | 133900 | 2631837325 | 4760 | 4765 | 4765 | 4760 | 247 |
| 333 | 20230914 | 133800 | 2630661590 | 4765 | 4760 | 4765 | 4760 | 957 |
| 334 | 20230914 | 133700 | 2626106250 | 4760 | 4760 | 4760 | 4760 | 1 |
| 335 | 20230914 | 133600 | 2626101490 | 4760 | 4760 | 4760 | 4755 | 102 |
| 336 | 20230914 | 133500 | 2625616470 | 4750 | 4755 | 4755 | 4750 | 200 |
| 337 | 20230914 | 133400 | 2624665940 | 4755 | 4755 | 4755 | 4750 | 624 |
| 338 | 20230914 | 133300 | 2621698825 | 4750 | 4755 | 4755 | 4750 | 1388 |
| 339 | 20230914 | 133200 | 2615100370 | 4750 | 4750 | 4750 | 4750 | 346 |
| 340 | 20230914 | 133100 | 2613456870 | 4750 | 4750 | 4750 | 4750 | 997 |
| 341 | 20230914 | 133000 | 2608721120 | 4750 | 4745 | 4750 | 4745 | 873 |
| 342 | 20230914 | 132900 | 2604578700 | 4750 | 4755 | 4755 | 4745 | 734 |
| 343 | 20230914 | 132800 | 2601092200 | 4745 | 4750 | 4755 | 4745 | 1675 |
| 344 | 20230914 | 132700 | 2593136960 | 4750 | 4745 | 4750 | 4745 | 404 |
| 345 | 20230914 | 132600 | 2591217980 | 4745 | 4750 | 4750 | 4745 | 53 |
| 346 | 20230914 | 132500 | 2590966240 | 4745 | 4745 | 4750 | 4745 | 1159 |
| 347 | 20230914 | 132400 | 2585466105 | 4745 | 4750 | 4750 | 4745 | 1696 |
| 348 | 20230914 | 132300 | 2577414630 | 4755 | 4755 | 4755 | 4750 | 13 |
| 349 | 20230914 | 132200 | 2577352870 | 4745 | 4755 | 4755 | 4745 | 11 |
| 350 | 20230914 | 132100 | 2577300665 | 4750 | 4745 | 4750 | 4745 | 2843 |
| 351 | 20230914 | 132000 | 2563809530 | 4745 | 4755 | 4755 | 4745 | 1905 |
| 352 | 20230914 | 131900 | 2554765005 | 4755 | 4750 | 4755 | 4750 | 3 |
| 353 | 20230914 | 131800 | 2554750750 | 4755 | 4750 | 4755 | 4750 | 1562 |
| 354 | 20230914 | 131700 | 2547331245 | 4750 | 4750 | 4750 | 4750 | 60 |
| 355 | 20230914 | 131600 | 2547046245 | 4750 | 4750 | 4750 | 4750 | 87 |
| 356 | 20230914 | 131500 | 2546632995 | 4750 | 4750 | 4750 | 4750 | 1052 |
| 357 | 20230914 | 131400 | 2541635995 | 4750 | 4745 | 4750 | 4745 | 610 |
| 358 | 20230914 | 131300 | 2538741530 | 4745 | 4745 | 4750 | 4745 | 3771 |
| 359 | 20230914 | 131200 | 2520848115 | 4750 | 4750 | 4750 | 4745 | 2255 |
| 360 | 20230914 | 131100 | 2510147135 | 4745 | 4750 | 4750 | 4745 | 354 |
| 361 | 20230914 | 131000 | 2508465965 | 4750 | 4745 | 4750 | 4745 | 759 |
| 362 | 20230914 | 130900 | 2504863350 | 4745 | 4745 | 4745 | 4745 | 190 |
| 363 | 20230914 | 130800 | 2503961800 | 4745 | 4750 | 4750 | 4745 | 716 |
| 364 | 20230914 | 130700 | 2500564375 | 4745 | 4745 | 4745 | 4745 | 3525 |
| 365 | 20230914 | 130600 | 2483838250 | 4750 | 4745 | 4750 | 4745 | 3 |
| 366 | 20230914 | 130500 | 2483824005 | 4750 | 4750 | 4750 | 4750 | 3 |
| 367 | 20230914 | 130400 | 2483809755 | 4750 | 4750 | 4750 | 4750 | 1 |
| 368 | 20230914 | 130300 | 2483805005 | 4745 | 4750 | 4750 | 4745 | 11 |
| 369 | 20230914 | 130200 | 2483752805 | 4745 | 4745 | 4750 | 4745 | 377 |
| 370 | 20230914 | 130100 | 2481963780 | 4745 | 4745 | 4745 | 4745 | 295 |
| 371 | 20230914 | 130000 | 2480564005 | 4750 | 4750 | 4750 | 4750 | 205 |
| 372 | 20230914 | 125900 | 2479590255 | 4750 | 4750 | 4750 | 4745 | 235 |
| 373 | 20230914 | 125800 | 2478474015 | 4750 | 4750 | 4750 | 4750 | 6 |
| 374 | 20230914 | 125700 | 2478445515 | 4750 | 4755 | 4755 | 4750 | 1681 |
| 375 | 20230914 | 125600 | 2470460705 | 4750 | 4755 | 4755 | 4750 | 1621 |
| 376 | 20230914 | 125500 | 2462752860 | 4755 | 4755 | 4755 | 4755 | 119 |
| 377 | 20230914 | 125400 | 2462187015 | 4755 | 4760 | 4760 | 4755 | 44 |
| 378 | 20230914 | 125300 | 2461977630 | 4760 | 4760 | 4760 | 4760 | 500 |
| 379 | 20230914 | 125200 | 2459597630 | 4760 | 4760 | 4765 | 4760 | 1912 |
| 380 | 20230914 | 125100 | 2450496405 | 4760 | 4760 | 4760 | 4760 | 155 |
| 381 | 20230914 | 125000 | 2449758605 | 4760 | 4755 | 4760 | 4755 | 644 |
| 382 | 20230914 | 124900 | 2446693675 | 4755 | 4755 | 4755 | 4755 | 210 |
| 383 | 20230914 | 124800 | 2445695125 | 4755 | 4755 | 4760 | 4755 | 160 |
| 384 | 20230914 | 124700 | 2444934320 | 4755 | 4755 | 4755 | 4755 | 1122 |
| 385 | 20230914 | 124600 | 2439599210 | 4755 | 4755 | 4755 | 4755 | 897 |
| 386 | 20230914 | 124500 | 2435333975 | 4755 | 4755 | 4755 | 4755 | 20 |
| 387 | 20230914 | 124400 | 2435238875 | 4755 | 4755 | 4755 | 4750 | 357 |
| 388 | 20230914 | 124300 | 2433543040 | 4755 | 4755 | 4755 | 4750 | 870 |
| 389 | 20230914 | 124200 | 2429407975 | 4755 | 4755 | 4755 | 4755 | 9 |
| 390 | 20230914 | 124100 | 2429365180 | 4755 | 4755 | 4755 | 4755 | 66 |
| 391 | 20230914 | 124000 | 2429051350 | 4750 | 4750 | 4750 | 4750 | 2432 |
| 392 | 20230914 | 123900 | 2417499350 | 4750 | 4745 | 4750 | 4745 | 366 |
| 393 | 20230914 | 123800 | 2415762670 | 4745 | 4745 | 4745 | 4740 | 3775 |
| 394 | 20230914 | 123700 | 2397851420 | 4745 | 4745 | 4745 | 4745 | 25 |
| 395 | 20230914 | 123600 | 2397732795 | 4745 | 4745 | 4745 | 4745 | 8 |
| 396 | 20230914 | 123500 | 2397694835 | 4745 | 4745 | 4745 | 4745 | 374 |
| 397 | 20230914 | 123400 | 2395920205 | 4745 | 4745 | 4745 | 4745 | 337 |
| 398 | 20230914 | 123300 | 2394321140 | 4740 | 4745 | 4745 | 4740 | 3708 |
| 399 | 20230914 | 123200 | 2376742210 | 4750 | 4745 | 4750 | 4745 | 438 |
| 400 | 20230914 | 123100 | 2374662400 | 4745 | 4745 | 4745 | 4740 | 751 |
| 401 | 20230914 | 123000 | 2371100155 | 4740 | 4740 | 4740 | 4740 | 90 |
| 402 | 20230914 | 122900 | 2370673555 | 4740 | 4745 | 4745 | 4740 | 1507 |
| 403 | 20230914 | 122800 | 2363522870 | 4745 | 4740 | 4745 | 4740 | 5 |
| 404 | 20230914 | 122700 | 2363499165 | 4745 | 4745 | 4745 | 4745 | 570 |
| 405 | 20230914 | 122600 | 2360794515 | 4745 | 4740 | 4745 | 4740 | 14 |
| 406 | 20230914 | 122500 | 2360728110 | 4740 | 4740 | 4740 | 4735 | 428 |
| 407 | 20230914 | 122400 | 2358699395 | 4735 | 4740 | 4740 | 4735 | 113 |
| 408 | 20230914 | 122300 | 2358163905 | 4740 | 4740 | 4740 | 4735 | 187 |
| 409 | 20230914 | 122200 | 2357277685 | 4740 | 4740 | 4745 | 4740 | 526 |
| 410 | 20230914 | 122100 | 2354782845 | 4745 | 4745 | 4745 | 4745 | 101 |
| 411 | 20230914 | 122000 | 2354303600 | 4745 | 4745 | 4745 | 4745 | 52 |
| 412 | 20230914 | 121900 | 2354056860 | 4740 | 4740 | 4740 | 4740 | 60 |
| 413 | 20230914 | 121800 | 2353772460 | 4740 | 4740 | 4740 | 4740 | 0 |
| 414 | 20230914 | 121700 | 2353772460 | 4740 | 4740 | 4740 | 4740 | 232 |
| 415 | 20230914 | 121600 | 2352672780 | 4740 | 4740 | 4740 | 4740 | 391 |
| 416 | 20230914 | 121500 | 2350819440 | 4740 | 4740 | 4740 | 4730 | 249 |
| 417 | 20230914 | 121400 | 2349641550 | 4730 | 4730 | 4730 | 4730 | 0 |
| 418 | 20230914 | 121300 | 2349641550 | 4730 | 4740 | 4740 | 4730 | 2505 |
| 419 | 20230914 | 121200 | 2337780330 | 4740 | 4740 | 4740 | 4735 | 633 |
| 420 | 20230914 | 121100 | 2334780670 | 4750 | 4745 | 4750 | 4740 | 4520 |
| 421 | 20230914 | 121000 | 2313350330 | 4750 | 4750 | 4750 | 4750 | 11 |
| 422 | 20230914 | 120900 | 2313298080 | 4750 | 4750 | 4750 | 4750 | 251 |
| 423 | 20230914 | 120800 | 2312105830 | 4745 | 4745 | 4745 | 4745 | 237 |
| 424 | 20230914 | 120700 | 2310981265 | 4745 | 4745 | 4745 | 4740 | 1273 |
| 425 | 20230914 | 120600 | 2304940885 | 4745 | 4745 | 4745 | 4740 | 659 |
| 426 | 20230914 | 120500 | 2301814660 | 4745 | 4745 | 4745 | 4745 | 163 |
| 427 | 20230914 | 120400 | 2301041225 | 4745 | 4745 | 4745 | 4745 | 1060 |
| 428 | 20230914 | 120300 | 2296011525 | 4745 | 4740 | 4745 | 4740 | 2076 |
| 429 | 20230914 | 120200 | 2286171275 | 4745 | 4745 | 4745 | 4740 | 1459 |
| 430 | 20230914 | 120100 | 2279248470 | 4745 | 4745 | 4745 | 4745 | 0 |
| 431 | 20230914 | 120000 | 2279248470 | 4745 | 4755 | 4755 | 4745 | 4 |
| 432 | 20230914 | 115900 | 2279229470 | 4745 | 4750 | 4755 | 4745 | 188 |
| 433 | 20230914 | 115800 | 2278336115 | 4745 | 4755 | 4755 | 4745 | 42 |
| 434 | 20230914 | 115700 | 2278136565 | 4755 | 4750 | 4755 | 4745 | 449 |
| 435 | 20230914 | 115600 | 2276004315 | 4755 | 4750 | 4755 | 4750 | 317 |
| 436 | 20230914 | 115500 | 2274498065 | 4750 | 4750 | 4750 | 4750 | 320 |
| 437 | 20230914 | 115400 | 2272978065 | 4770 | 4745 | 4770 | 4745 | 6012 |
| 438 | 20230914 | 115300 | 2244416565 | 4745 | 4740 | 4745 | 4740 | 870 |
| 439 | 20230914 | 115200 | 2240288810 | 4740 | 4740 | 4740 | 4740 | 200 |
| 440 | 20230914 | 115100 | 2239340810 | 4740 | 4735 | 4745 | 4735 | 1008 |
| 441 | 20230914 | 115000 | 2234562990 | 4740 | 4735 | 4740 | 4735 | 161 |
| 442 | 20230914 | 114900 | 2233800645 | 4740 | 4735 | 4740 | 4735 | 52 |
| 443 | 20230914 | 114800 | 2233554405 | 4735 | 4740 | 4740 | 4735 | 476 |
| 444 | 20230914 | 114700 | 2231300540 | 4735 | 4735 | 4735 | 4735 | 875 |
| 445 | 20230914 | 114600 | 2227157415 | 4735 | 4730 | 4735 | 4730 | 51 |
| 446 | 20230914 | 114500 | 2226916180 | 4730 | 4735 | 4735 | 4730 | 118 |
| 447 | 20230914 | 114400 | 2226357935 | 4730 | 4725 | 4730 | 4725 | 384 |
| 448 | 20230914 | 114300 | 2224541965 | 4725 | 4730 | 4735 | 4725 | 919 |
| 449 | 20230914 | 114200 | 2220195090 | 4730 | 4730 | 4730 | 4730 | 2 |
| 450 | 20230914 | 114100 | 2220185630 | 4730 | 4725 | 4730 | 4725 | 455 |
| 451 | 20230914 | 114000 | 2218035750 | 4725 | 4730 | 4730 | 4725 | 208 |
| 452 | 20230914 | 113900 | 2217052350 | 4725 | 4730 | 4730 | 4725 | 431 |
| 453 | 20230914 | 113800 | 2215015850 | 4730 | 4730 | 4730 | 4730 | 1801 |
| 454 | 20230914 | 113700 | 2206497120 | 4730 | 4725 | 4730 | 4725 | 1300 |
| 455 | 20230914 | 113600 | 2200353120 | 4725 | 4725 | 4725 | 4725 | 206 |
| 456 | 20230914 | 113500 | 2199379770 | 4720 | 4725 | 4725 | 4720 | 408 |
| 457 | 20230914 | 113400 | 2197452725 | 4725 | 4720 | 4725 | 4715 | 1610 |
| 458 | 20230914 | 113300 | 2189854070 | 4720 | 4720 | 4720 | 4720 | 1000 |
| 459 | 20230914 | 113200 | 2185134070 | 4720 | 4725 | 4725 | 4720 | 399 |
| 460 | 20230914 | 113100 | 2183250655 | 4730 | 4730 | 4730 | 4730 | 30 |
| 461 | 20230914 | 113000 | 2183108755 | 4730 | 4720 | 4730 | 4720 | 844 |
| 462 | 20230914 | 112900 | 2179125065 | 4720 | 4720 | 4720 | 4720 | 2 |
| 463 | 20230914 | 112800 | 2179115625 | 4715 | 4720 | 4720 | 4715 | 2522 |
| 464 | 20230914 | 112700 | 2167223100 | 4715 | 4725 | 4730 | 4715 | 4284 |
| 465 | 20230914 | 112600 | 2147002525 | 4725 | 4730 | 4730 | 4725 | 4734 |
| 466 | 20230914 | 112500 | 2124634350 | 4730 | 4735 | 4735 | 4730 | 1827 |
| 467 | 20230914 | 112400 | 2115991565 | 4735 | 4730 | 4735 | 4730 | 213 |
| 468 | 20230914 | 112300 | 2114983850 | 4725 | 4725 | 4730 | 4725 | 34 |
| 469 | 20230914 | 112200 | 2114823195 | 4730 | 4730 | 4730 | 4730 | 1 |
| 470 | 20230914 | 112100 | 2114818465 | 4725 | 4735 | 4735 | 4725 | 1918 |
| 471 | 20230914 | 112000 | 2105742400 | 4735 | 4735 | 4735 | 4730 | 125 |
| 472 | 20230914 | 111900 | 2105150885 | 4735 | 4735 | 4735 | 4730 | 93 |
| 473 | 20230914 | 111800 | 2104710890 | 4735 | 4735 | 4735 | 4730 | 903 |
| 474 | 20230914 | 111700 | 2100435560 | 4730 | 4730 | 4730 | 4730 | 1271 |
| 475 | 20230914 | 111600 | 2094423730 | 4735 | 4735 | 4735 | 4735 | 115 |
| 476 | 20230914 | 111500 | 2093879205 | 4730 | 4735 | 4735 | 4730 | 11 |
| 477 | 20230914 | 111400 | 2093827145 | 4735 | 4730 | 4735 | 4730 | 207 |
| 478 | 20230914 | 111300 | 2092847050 | 4735 | 4740 | 4740 | 4735 | 1018 |
| 479 | 20230914 | 111200 | 2088021790 | 4740 | 4740 | 4740 | 4730 | 128 |
| 480 | 20230914 | 111100 | 2087416260 | 4740 | 4740 | 4740 | 4740 | 5 |
| 481 | 20230914 | 111000 | 2087392560 | 4740 | 4730 | 4740 | 4730 | 243 |
| 482 | 20230914 | 110900 | 2086243150 | 4740 | 4730 | 4740 | 4730 | 455 |
| 483 | 20230914 | 110800 | 2084087000 | 4740 | 4735 | 4740 | 4730 | 1398 |
| 484 | 20230914 | 110700 | 2077463165 | 4740 | 4740 | 4740 | 4740 | 12 |
| 485 | 20230914 | 110600 | 2077406285 | 4740 | 4735 | 4740 | 4730 | 755 |
| 486 | 20230914 | 110500 | 2073832565 | 4735 | 4730 | 4735 | 4730 | 550 |
| 487 | 20230914 | 110400 | 2071231050 | 4730 | 4730 | 4730 | 4730 | 522 |
| 488 | 20230914 | 110300 | 2068761990 | 4720 | 4730 | 4730 | 4720 | 49 |
| 489 | 20230914 | 110200 | 2068530700 | 4720 | 4720 | 4720 | 4720 | 4034 |
| 490 | 20230914 | 110100 | 2049490220 | 4720 | 4730 | 4730 | 4720 | 2466 |
| 491 | 20230914 | 110000 | 2037838370 | 4725 | 4730 | 4730 | 4725 | 996 |
| 492 | 20230914 | 105900 | 2033127295 | 4730 | 4735 | 4735 | 4730 | 264 |
| 493 | 20230914 | 105800 | 2031878530 | 4735 | 4740 | 4740 | 4735 | 367 |
| 494 | 20230914 | 105700 | 2030140620 | 4735 | 4740 | 4740 | 4735 | 144 |
| 495 | 20230914 | 105600 | 2029458730 | 4740 | 4735 | 4740 | 4735 | 748 |
| 496 | 20230914 | 105500 | 2025916940 | 4735 | 4730 | 4735 | 4725 | 323 |
| 497 | 20230914 | 105400 | 2024389280 | 4735 | 4730 | 4735 | 4725 | 672 |
| 498 | 20230914 | 105300 | 2021212285 | 4730 | 4730 | 4730 | 4725 | 1926 |
| 499 | 20230914 | 105200 | 2012107700 | 4730 | 4730 | 4735 | 4730 | 677 |
| 500 | 20230914 | 105100 | 2008903460 | 4735 | 4730 | 4735 | 4730 | 1148 |
| 501 | 20230914 | 105000 | 2003473395 | 4730 | 4730 | 4730 | 4725 | 282 |
| 502 | 20230914 | 104900 | 2002140680 | 4725 | 4725 | 4725 | 4725 | 485 |
| 503 | 20230914 | 104800 | 1999849055 | 4725 | 4725 | 4730 | 4720 | 3163 |
| 504 | 20230914 | 104700 | 1984907755 | 4730 | 4735 | 4740 | 4725 | 2294 |
| 505 | 20230914 | 104600 | 1974057400 | 4735 | 4730 | 4735 | 4730 | 261 |
| 506 | 20230914 | 104500 | 1972822615 | 4730 | 4730 | 4730 | 4730 | 3982 |
| 507 | 20230914 | 104400 | 1953987755 | 4735 | 4745 | 4745 | 4735 | 2040 |
| 508 | 20230914 | 104300 | 1944318550 | 4745 | 4745 | 4745 | 4730 | 3701 |
| 509 | 20230914 | 104200 | 1926787875 | 4745 | 4740 | 4745 | 4740 | 902 |
| 510 | 20230914 | 104100 | 1922512245 | 4740 | 4735 | 4740 | 4735 | 1183 |
| 511 | 20230914 | 104000 | 1916910735 | 4740 | 4735 | 4740 | 4735 | 626 |
| 512 | 20230914 | 103900 | 1913946610 | 4740 | 4735 | 4740 | 4735 | 378 |
| 513 | 20230914 | 103800 | 1912156340 | 4735 | 4735 | 4735 | 4735 | 1364 |
| 514 | 20230914 | 103700 | 1905697800 | 4735 | 4735 | 4740 | 4735 | 896 |
| 515 | 20230914 | 103600 | 1901455195 | 4735 | 4735 | 4735 | 4735 | 230 |
| 516 | 20230914 | 103500 | 1900366145 | 4735 | 4730 | 4735 | 4730 | 5969 |
| 517 | 20230914 | 103400 | 1872132725 | 4730 | 4735 | 4735 | 4730 | 693 |
| 518 | 20230914 | 103300 | 1868854150 | 4735 | 4735 | 4735 | 4730 | 477 |
| 519 | 20230914 | 103200 | 1866596900 | 4735 | 4740 | 4750 | 4735 | 598 |
| 520 | 20230914 | 103100 | 1863763160 | 4740 | 4740 | 4745 | 4740 | 225 |
| 521 | 20230914 | 103000 | 1862696560 | 4740 | 4750 | 4750 | 4740 | 291 |
| 522 | 20230914 | 102900 | 1861315550 | 4760 | 4750 | 4760 | 4750 | 8929 |
| 523 | 20230914 | 102800 | 1818858185 | 4750 | 4755 | 4755 | 4750 | 367 |
| 524 | 20230914 | 102700 | 1817113755 | 4750 | 4750 | 4755 | 4750 | 1525 |
| 525 | 20230914 | 102600 | 1809869995 | 4745 | 4740 | 4745 | 4730 | 2394 |
| 526 | 20230914 | 102500 | 1798521555 | 4740 | 4735 | 4740 | 4730 | 2378 |
| 527 | 20230914 | 102400 | 1787260690 | 4735 | 4735 | 4735 | 4730 | 3578 |
| 528 | 20230914 | 102300 | 1770329200 | 4730 | 4725 | 4730 | 4725 | 469 |
| 529 | 20230914 | 102200 | 1768111380 | 4730 | 4725 | 4730 | 4720 | 2511 |
| 530 | 20230914 | 102100 | 1756239430 | 4720 | 4730 | 4730 | 4720 | 259 |
| 531 | 20230914 | 102000 | 1755015880 | 4730 | 4720 | 4730 | 4715 | 478 |
| 532 | 20230914 | 101900 | 1752758720 | 4715 | 4715 | 4720 | 4715 | 5717 |
| 533 | 20230914 | 101800 | 1725790025 | 4720 | 4725 | 4725 | 4710 | 7012 |
| 534 | 20230914 | 101700 | 1692707995 | 4730 | 4725 | 4730 | 4725 | 1531 |
| 535 | 20230914 | 101600 | 1685472645 | 4725 | 4730 | 4730 | 4725 | 2054 |
| 536 | 20230914 | 101500 | 1675766595 | 4730 | 4730 | 4730 | 4725 | 1454 |
| 537 | 20230914 | 101400 | 1668890790 | 4730 | 4735 | 4735 | 4730 | 347 |
| 538 | 20230914 | 101300 | 1667248545 | 4725 | 4725 | 4735 | 4725 | 2518 |
| 539 | 20230914 | 101200 | 1655345450 | 4730 | 4730 | 4730 | 4725 | 497 |
| 540 | 20230914 | 101100 | 1652995350 | 4730 | 4735 | 4735 | 4725 | 1725 |
| 541 | 20230914 | 101000 | 1644837810 | 4735 | 4730 | 4735 | 4730 | 951 |
| 542 | 20230914 | 100900 | 1640335655 | 4735 | 4735 | 4735 | 4730 | 1690 |
| 543 | 20230914 | 100800 | 1632341110 | 4730 | 4730 | 4735 | 4730 | 2938 |
| 544 | 20230914 | 100700 | 1618444295 | 4730 | 4740 | 4740 | 4730 | 4402 |
| 545 | 20230914 | 100600 | 1597622185 | 4740 | 4730 | 4745 | 4725 | 1905 |
| 546 | 20230914 | 100500 | 1588608225 | 4725 | 4750 | 4750 | 4725 | 28769 |
| 547 | 20230914 | 100400 | 1452558880 | 4750 | 4745 | 4750 | 4745 | 575 |
| 548 | 20230914 | 100300 | 1449830490 | 4745 | 4745 | 4745 | 4745 | 450 |
| 549 | 20230914 | 100200 | 1447695240 | 4745 | 4745 | 4745 | 4745 | 1176 |
| 550 | 20230914 | 100100 | 1442115120 | 4745 | 4745 | 4745 | 4740 | 523 |
| 551 | 20230914 | 100000 | 1439635890 | 4745 | 4750 | 4750 | 4740 | 164 |
| 552 | 20230914 | 095900 | 1438857935 | 4750 | 4750 | 4750 | 4745 | 69 |
| 553 | 20230914 | 095800 | 1438530190 | 4750 | 4750 | 4750 | 4730 | 1546 |
| 554 | 20230914 | 095700 | 1431198215 | 4730 | 4750 | 4755 | 4730 | 9282 |
| 555 | 20230914 | 095600 | 1387207940 | 4755 | 4755 | 4765 | 4755 | 3691 |
| 556 | 20230914 | 095500 | 1369647120 | 4755 | 4760 | 4760 | 4755 | 256 |
| 557 | 20230914 | 095400 | 1368429725 | 4760 | 4755 | 4760 | 4755 | 309 |
| 558 | 20230914 | 095300 | 1366960370 | 4760 | 4760 | 4760 | 4755 | 558 |
| 559 | 20230914 | 095200 | 1364304945 | 4755 | 4745 | 4755 | 4745 | 2733 |
| 560 | 20230914 | 095100 | 1351317830 | 4745 | 4745 | 4745 | 4745 | 308 |
| 561 | 20230914 | 095000 | 1349856370 | 4760 | 4730 | 4760 | 4730 | 7657 |
| 562 | 20230914 | 094900 | 1313522110 | 4735 | 4735 | 4735 | 4735 | 1894 |
| 563 | 20230914 | 094800 | 1304554020 | 4735 | 4745 | 4745 | 4735 | 6806 |
| 564 | 20230914 | 094700 | 1272294965 | 4745 | 4745 | 4745 | 4745 | 1905 |
| 565 | 20230914 | 094600 | 1263255740 | 4745 | 4750 | 4750 | 4740 | 2225 |
| 566 | 20230914 | 094500 | 1252699775 | 4750 | 4745 | 4750 | 4745 | 1001 |
| 567 | 20230914 | 094400 | 1247949535 | 4745 | 4745 | 4755 | 4745 | 870 |
| 568 | 20230914 | 094300 | 1243820775 | 4745 | 4750 | 4750 | 4745 | 758 |
| 569 | 20230914 | 094200 | 1240221730 | 4745 | 4750 | 4750 | 4745 | 1037 |
| 570 | 20230914 | 094100 | 1235297585 | 4750 | 4755 | 4760 | 4745 | 4726 |
| 571 | 20230914 | 094000 | 1212865615 | 4745 | 4750 | 4765 | 4745 | 6561 |
| 572 | 20230914 | 093900 | 1181682940 | 4750 | 4750 | 4750 | 4745 | 1448 |
| 573 | 20230914 | 093800 | 1174805365 | 4750 | 4745 | 4755 | 4740 | 821 |
| 574 | 20230914 | 093700 | 1170908810 | 4740 | 4745 | 4755 | 4740 | 8896 |
| 575 | 20230914 | 093600 | 1128719900 | 4745 | 4760 | 4760 | 4745 | 9756 |
| 576 | 20230914 | 093500 | 1082388360 | 4760 | 4755 | 4760 | 4750 | 5928 |
| 577 | 20230914 | 093400 | 1054224060 | 4755 | 4770 | 4775 | 4755 | 6196 |
| 578 | 20230914 | 093300 | 1024715255 | 4775 | 4775 | 4775 | 4765 | 4391 |
| 579 | 20230914 | 093200 | 1003770105 | 4775 | 4780 | 4780 | 4770 | 916 |
| 580 | 20230914 | 093100 | 999399175 | 4780 | 4770 | 4780 | 4770 | 1354 |
| 581 | 20230914 | 093000 | 992940435 | 4770 | 4775 | 4775 | 4770 | 1692 |
| 582 | 20230914 | 092900 | 984863640 | 4775 | 4780 | 4780 | 4775 | 4040 |
| 583 | 20230914 | 092800 | 965557825 | 4780 | 4780 | 4785 | 4780 | 996 |
| 584 | 20230914 | 092700 | 960796940 | 4785 | 4775 | 4785 | 4775 | 149 |
| 585 | 20230914 | 092600 | 960085315 | 4775 | 4785 | 4785 | 4775 | 3124 |
| 586 | 20230914 | 092500 | 945146715 | 4785 | 4790 | 4790 | 4785 | 2545 |
| 587 | 20230914 | 092400 | 932958195 | 4790 | 4800 | 4800 | 4785 | 2408 |
| 588 | 20230914 | 092300 | 921422575 | 4800 | 4790 | 4805 | 4790 | 2738 |
| 589 | 20230914 | 092200 | 908285620 | 4785 | 4775 | 4795 | 4775 | 2618 |
| 590 | 20230914 | 092100 | 895769630 | 4770 | 4765 | 4770 | 4765 | 889 |
| 591 | 20230914 | 092000 | 891531015 | 4765 | 4765 | 4770 | 4755 | 2502 |
| 592 | 20230914 | 091900 | 879622715 | 4765 | 4760 | 4765 | 4755 | 4978 |
| 593 | 20230914 | 091800 | 855923970 | 4755 | 4770 | 4775 | 4755 | 2375 |
| 594 | 20230914 | 091700 | 844621930 | 4765 | 4775 | 4780 | 4755 | 5411 |
| 595 | 20230914 | 091600 | 818815930 | 4775 | 4755 | 4775 | 4755 | 6581 |
| 596 | 20230914 | 091500 | 787449680 | 4755 | 4750 | 4760 | 4750 | 2464 |
| 597 | 20230914 | 091400 | 775733850 | 4750 | 4750 | 4755 | 4750 | 1245 |
| 598 | 20230914 | 091300 | 769819305 | 4750 | 4750 | 4755 | 4745 | 1641 |
| 599 | 20230914 | 091200 | 762024425 | 4750 | 4740 | 4750 | 4740 | 899 |
| 600 | 20230914 | 091100 | 757757265 | 4740 | 4745 | 4750 | 4735 | 10332 |
| 601 | 20230914 | 091000 | 708808580 | 4745 | 4755 | 4755 | 4745 | 2157 |
| 602 | 20230914 | 090900 | 698564295 | 4755 | 4780 | 4780 | 4725 | 26828 |
| 603 | 20230914 | 090800 | 571280485 | 4780 | 4810 | 4820 | 4780 | 5945 |
| 604 | 20230914 | 090700 | 542742365 | 4810 | 4745 | 4810 | 4745 | 10702 |
| 605 | 20230914 | 090600 | 491660725 | 4750 | 4755 | 4760 | 4745 | 9076 |
| 606 | 20230914 | 090500 | 448550700 | 4750 | 4755 | 4765 | 4750 | 2983 |
| 607 | 20230914 | 090400 | 434358310 | 4750 | 4750 | 4765 | 4740 | 5199 |
| 608 | 20230914 | 090300 | 409644360 | 4750 | 4755 | 4765 | 4730 | 20247 |
| 609 | 20230914 | 090200 | 313592385 | 4755 | 4770 | 4770 | 4745 | 14347 |
| 610 | 20230914 | 090100 | 245318895 | 4770 | 4815 | 4815 | 4770 | 15515 |
| 611 | 20230914 | 090000 | 170968360 | 4810 | 4865 | 4880 | 4810 | 32281 |