30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 13399 |
| 3 | 20230920 | 191000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 4 | 20230920 | 190900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 5 | 20230920 | 190800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 6 | 20230920 | 190700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 7 | 20230920 | 190600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 8 | 20230920 | 190500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 9 | 20230920 | 190400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 10 | 20230920 | 190300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 11 | 20230920 | 190200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 12 | 20230920 | 190100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 13 | 20230920 | 190000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 14 | 20230920 | 185900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 15 | 20230920 | 185800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 16 | 20230920 | 185700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 17 | 20230920 | 185600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 18 | 20230920 | 185500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 19 | 20230920 | 185400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 20 | 20230920 | 185300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 21 | 20230920 | 185200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 22 | 20230920 | 185100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 23 | 20230920 | 185000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 24 | 20230920 | 184900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 25 | 20230920 | 184800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 26 | 20230920 | 184700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 27 | 20230920 | 184600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 28 | 20230920 | 184500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 29 | 20230920 | 184400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 30 | 20230920 | 184300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 31 | 20230920 | 184200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 32 | 20230920 | 184100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 13399 |
| 33 | 20230920 | 184000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 34 | 20230920 | 183900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 35 | 20230920 | 183800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 36 | 20230920 | 183700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 37 | 20230920 | 183600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 38 | 20230920 | 183500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 39 | 20230920 | 183400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 40 | 20230920 | 183300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 41 | 20230920 | 183200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 42 | 20230920 | 183100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 43 | 20230920 | 183000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 44 | 20230920 | 182900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 45 | 20230920 | 182800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 46 | 20230920 | 182700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 47 | 20230920 | 182600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 48 | 20230920 | 182500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 49 | 20230920 | 182400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 50 | 20230920 | 182300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 51 | 20230920 | 182200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 52 | 20230920 | 182100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 53 | 20230920 | 182000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 54 | 20230920 | 181900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 55 | 20230920 | 181800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 56 | 20230920 | 181700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 57 | 20230920 | 181600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 58 | 20230920 | 181500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 59 | 20230920 | 181400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 60 | 20230920 | 181300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 61 | 20230920 | 181200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 62 | 20230920 | 181100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 13399 |
| 63 | 20230920 | 181000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 64 | 20230920 | 180900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 65 | 20230920 | 180800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 66 | 20230920 | 180700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 67 | 20230920 | 180600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 68 | 20230920 | 180500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 69 | 20230920 | 180400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 70 | 20230920 | 180300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 71 | 20230920 | 180200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 72 | 20230920 | 180100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 73 | 20230920 | 180000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 74 | 20230920 | 175900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 75 | 20230920 | 175800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 76 | 20230920 | 175700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 77 | 20230920 | 175600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 78 | 20230920 | 175500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 79 | 20230920 | 175400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 80 | 20230920 | 175300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 81 | 20230920 | 175200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 82 | 20230920 | 175100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 83 | 20230920 | 175000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 84 | 20230920 | 174900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 85 | 20230920 | 174800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 86 | 20230920 | 174700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 87 | 20230920 | 174600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 88 | 20230920 | 174500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 89 | 20230920 | 174400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 90 | 20230920 | 174300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 91 | 20230920 | 174200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 92 | 20230920 | 174100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 13399 |
| 93 | 20230920 | 174000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 94 | 20230920 | 173900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 95 | 20230920 | 173800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 96 | 20230920 | 173700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 97 | 20230920 | 173600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 98 | 20230920 | 173500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 99 | 20230920 | 173400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 100 | 20230920 | 173300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 101 | 20230920 | 173200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 102 | 20230920 | 173100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 103 | 20230920 | 173000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 104 | 20230920 | 172900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 105 | 20230920 | 172800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 106 | 20230920 | 172700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 107 | 20230920 | 172600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 108 | 20230920 | 172500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 109 | 20230920 | 172400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 110 | 20230920 | 172300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 111 | 20230920 | 172200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 112 | 20230920 | 172100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 113 | 20230920 | 172000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 114 | 20230920 | 171900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 115 | 20230920 | 171800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 116 | 20230920 | 171700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 117 | 20230920 | 171600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 118 | 20230920 | 171500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 119 | 20230920 | 171400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 120 | 20230920 | 171300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 121 | 20230920 | 171200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 122 | 20230920 | 171100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 13399 |
| 123 | 20230920 | 171000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 124 | 20230920 | 170900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 125 | 20230920 | 170800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 126 | 20230920 | 170700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 127 | 20230920 | 170600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 128 | 20230920 | 170500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 129 | 20230920 | 170400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 130 | 20230920 | 170300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 131 | 20230920 | 170200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 132 | 20230920 | 170100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 133 | 20230920 | 170000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 134 | 20230920 | 165900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 135 | 20230920 | 165800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 136 | 20230920 | 165700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 137 | 20230920 | 165600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 138 | 20230920 | 165500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 139 | 20230920 | 165400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 140 | 20230920 | 165300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 141 | 20230920 | 165200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 142 | 20230920 | 165100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 143 | 20230920 | 165000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 144 | 20230920 | 164900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 145 | 20230920 | 164800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 146 | 20230920 | 164700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 147 | 20230920 | 164600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 148 | 20230920 | 164500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 149 | 20230920 | 164400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 150 | 20230920 | 164300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 151 | 20230920 | 164200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 152 | 20230920 | 164100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 13399 |
| 153 | 20230920 | 164000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 154 | 20230920 | 163900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 155 | 20230920 | 163800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 156 | 20230920 | 163700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 157 | 20230920 | 163600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 158 | 20230920 | 163500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 159 | 20230920 | 163400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 160 | 20230920 | 163300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 161 | 20230920 | 163200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 162 | 20230920 | 163100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 163 | 20230920 | 163000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 164 | 20230920 | 162900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 165 | 20230920 | 162800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 166 | 20230920 | 162700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 167 | 20230920 | 162600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 168 | 20230920 | 162500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 169 | 20230920 | 162400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 170 | 20230920 | 162300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 171 | 20230920 | 162200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 172 | 20230920 | 162100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 173 | 20230920 | 162000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 174 | 20230920 | 161900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 175 | 20230920 | 161800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 176 | 20230920 | 161700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 177 | 20230920 | 161600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 178 | 20230920 | 161500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 179 | 20230920 | 161400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 180 | 20230920 | 161300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 181 | 20230920 | 161200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 182 | 20230920 | 161100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 13399 |
| 183 | 20230920 | 161000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 184 | 20230920 | 160900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 185 | 20230920 | 160800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 186 | 20230920 | 160700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 187 | 20230920 | 160600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 188 | 20230920 | 160500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 189 | 20230920 | 160400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 190 | 20230920 | 160300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 191 | 20230920 | 160200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 192 | 20230920 | 160100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 193 | 20230920 | 160000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 194 | 20230920 | 155900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 195 | 20230920 | 155800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 196 | 20230920 | 155700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 197 | 20230920 | 155600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 198 | 20230920 | 155500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 199 | 20230920 | 155400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 200 | 20230920 | 155300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 201 | 20230920 | 155200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 202 | 20230920 | 155100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 203 | 20230920 | 155000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 204 | 20230920 | 154900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 205 | 20230920 | 154800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 206 | 20230920 | 154700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 207 | 20230920 | 154600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 208 | 20230920 | 154500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 209 | 20230920 | 154400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 210 | 20230920 | 154300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 211 | 20230920 | 154200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 212 | 20230920 | 154100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 13399 |
| 213 | 20230920 | 154000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 214 | 20230920 | 153900 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 215 | 20230920 | 153800 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 216 | 20230920 | 153700 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 217 | 20230920 | 153600 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 218 | 20230920 | 153500 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 219 | 20230920 | 153400 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 220 | 20230920 | 153300 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 221 | 20230920 | 153200 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 222 | 20230920 | 153100 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 0 |
| 223 | 20230920 | 153000 | 4491772700 | 4895 | 4895 | 4895 | 4895 | 13399 |
| 224 | 20230920 | 152900 | 4426184595 | 4900 | 4900 | 4900 | 4900 | 0 |
| 225 | 20230920 | 152800 | 4426184595 | 4900 | 4900 | 4900 | 4900 | 0 |
| 226 | 20230920 | 152700 | 4426184595 | 4900 | 4900 | 4900 | 4900 | 0 |
| 227 | 20230920 | 152600 | 4426184595 | 4900 | 4900 | 4900 | 4900 | 0 |
| 228 | 20230920 | 152500 | 4426184595 | 4900 | 4900 | 4900 | 4900 | 0 |
| 229 | 20230920 | 152400 | 4426184595 | 4900 | 4900 | 4900 | 4900 | 0 |
| 230 | 20230920 | 152300 | 4426184595 | 4900 | 4900 | 4900 | 4900 | 0 |
| 231 | 20230920 | 152200 | 4426184595 | 4900 | 4900 | 4900 | 4900 | 0 |
| 232 | 20230920 | 152100 | 4426184595 | 4900 | 4900 | 4900 | 4900 | 0 |
| 233 | 20230920 | 152000 | 4426184595 | 4900 | 4900 | 4900 | 4900 | 0 |
| 234 | 20230920 | 151900 | 4426184595 | 4900 | 4895 | 4900 | 4890 | 5353 |
| 235 | 20230920 | 151800 | 4399989760 | 4895 | 4895 | 4895 | 4890 | 2652 |
| 236 | 20230920 | 151700 | 4387018270 | 4895 | 4895 | 4895 | 4885 | 4213 |
| 237 | 20230920 | 151600 | 4366411395 | 4890 | 4890 | 4895 | 4885 | 6179 |
| 238 | 20230920 | 151500 | 4336193765 | 4890 | 4880 | 4890 | 4875 | 8296 |
| 239 | 20230920 | 151400 | 4295674705 | 4880 | 4870 | 4880 | 4870 | 8989 |
| 240 | 20230920 | 151300 | 4251876125 | 4875 | 4875 | 4875 | 4870 | 1143 |
| 241 | 20230920 | 151200 | 4246309235 | 4875 | 4885 | 4885 | 4870 | 474 |
| 242 | 20230920 | 151100 | 4244000715 | 4865 | 4885 | 4885 | 4865 | 2977 |
| 243 | 20230920 | 151000 | 4229488200 | 4885 | 4880 | 4885 | 4875 | 1790 |
| 244 | 20230920 | 150900 | 4220746220 | 4875 | 4880 | 4885 | 4875 | 4966 |
| 245 | 20230920 | 150800 | 4196532240 | 4880 | 4885 | 4885 | 4880 | 14 |
| 246 | 20230920 | 150700 | 4196463865 | 4875 | 4880 | 4880 | 4875 | 2424 |
| 247 | 20230920 | 150600 | 4184636475 | 4880 | 4880 | 4890 | 4880 | 3369 |
| 248 | 20230920 | 150500 | 4168195085 | 4880 | 4880 | 4890 | 4880 | 368 |
| 249 | 20230920 | 150400 | 4166397625 | 4880 | 4885 | 4890 | 4880 | 1938 |
| 250 | 20230920 | 150300 | 4156930970 | 4890 | 4885 | 4890 | 4885 | 1090 |
| 251 | 20230920 | 150200 | 4151602045 | 4885 | 4890 | 4890 | 4885 | 271 |
| 252 | 20230920 | 150100 | 4150277700 | 4890 | 4880 | 4895 | 4880 | 125 |
| 253 | 20230920 | 150000 | 4149667395 | 4895 | 4880 | 4895 | 4880 | 10379 |
| 254 | 20230920 | 145900 | 4098960265 | 4880 | 4885 | 4885 | 4875 | 1159 |
| 255 | 20230920 | 145800 | 4093299700 | 4885 | 4880 | 4885 | 4880 | 1232 |
| 256 | 20230920 | 145700 | 4087287380 | 4880 | 4885 | 4890 | 4880 | 6916 |
| 257 | 20230920 | 145600 | 4053531100 | 4880 | 4880 | 4885 | 4880 | 4172 |
| 258 | 20230920 | 145500 | 4033160940 | 4880 | 4880 | 4885 | 4880 | 525 |
| 259 | 20230920 | 145400 | 4030596380 | 4885 | 4885 | 4885 | 4885 | 16 |
| 260 | 20230920 | 145300 | 4030518220 | 4880 | 4880 | 4880 | 4880 | 2100 |
| 261 | 20230920 | 145200 | 4020270220 | 4880 | 4885 | 4885 | 4880 | 684 |
| 262 | 20230920 | 145100 | 4016928890 | 4885 | 4885 | 4885 | 4880 | 1196 |
| 263 | 20230920 | 145000 | 4011091235 | 4885 | 4885 | 4885 | 4885 | 1727 |
| 264 | 20230920 | 144900 | 4002654840 | 4885 | 4885 | 4890 | 4885 | 1689 |
| 265 | 20230920 | 144800 | 3994403815 | 4885 | 4880 | 4885 | 4880 | 1038 |
| 266 | 20230920 | 144700 | 3989338270 | 4880 | 4885 | 4885 | 4880 | 1564 |
| 267 | 20230920 | 144600 | 3981701320 | 4885 | 4885 | 4885 | 4885 | 746 |
| 268 | 20230920 | 144500 | 3978057110 | 4885 | 4880 | 4885 | 4875 | 1736 |
| 269 | 20230920 | 144400 | 3969589470 | 4880 | 4875 | 4880 | 4875 | 511 |
| 270 | 20230920 | 144300 | 3967097790 | 4875 | 4875 | 4875 | 4875 | 2000 |
| 271 | 20230920 | 144200 | 3957347790 | 4880 | 4885 | 4885 | 4875 | 4620 |
| 272 | 20230920 | 144100 | 3934819625 | 4885 | 4895 | 4895 | 4885 | 2988 |
| 273 | 20230920 | 144000 | 3920216555 | 4895 | 4895 | 4895 | 4890 | 1393 |
| 274 | 20230920 | 143900 | 3913400420 | 4895 | 4895 | 4895 | 4890 | 1825 |
| 275 | 20230920 | 143800 | 3904467595 | 4895 | 4890 | 4895 | 4890 | 6515 |
| 276 | 20230920 | 143700 | 3872607495 | 4885 | 4880 | 4885 | 4875 | 3155 |
| 277 | 20230920 | 143600 | 3857198430 | 4880 | 4875 | 4880 | 4865 | 1658 |
| 278 | 20230920 | 143500 | 3849108965 | 4875 | 4870 | 4875 | 4865 | 2550 |
| 279 | 20230920 | 143400 | 3836695015 | 4875 | 4870 | 4880 | 4870 | 977 |
| 280 | 20230920 | 143300 | 3831932300 | 4880 | 4870 | 4880 | 4865 | 1123 |
| 281 | 20230920 | 143200 | 3826459365 | 4870 | 4870 | 4870 | 4870 | 162 |
| 282 | 20230920 | 143100 | 3825670425 | 4865 | 4870 | 4870 | 4865 | 41 |
| 283 | 20230920 | 143000 | 3825470945 | 4875 | 4875 | 4875 | 4870 | 1262 |
| 284 | 20230920 | 142900 | 3819319195 | 4875 | 4865 | 4875 | 4865 | 329 |
| 285 | 20230920 | 142800 | 3817717070 | 4870 | 4865 | 4875 | 4865 | 216 |
| 286 | 20230920 | 142700 | 3816666130 | 4865 | 4875 | 4875 | 4865 | 891 |
| 287 | 20230920 | 142600 | 3812326415 | 4875 | 4875 | 4875 | 4875 | 70 |
| 288 | 20230920 | 142500 | 3811985165 | 4880 | 4880 | 4880 | 4860 | 3357 |
| 289 | 20230920 | 142400 | 3795647965 | 4880 | 4870 | 4880 | 4870 | 3363 |
| 290 | 20230920 | 142300 | 3779241500 | 4865 | 4865 | 4865 | 4865 | 170 |
| 291 | 20230920 | 142200 | 3778414450 | 4880 | 4880 | 4880 | 4865 | 163 |
| 292 | 20230920 | 142100 | 3777621260 | 4865 | 4880 | 4880 | 4865 | 228 |
| 293 | 20230920 | 142000 | 3776511035 | 4875 | 4860 | 4880 | 4860 | 3662 |
| 294 | 20230920 | 141900 | 3758687720 | 4865 | 4865 | 4870 | 4865 | 1254 |
| 295 | 20230920 | 141800 | 3752586990 | 4865 | 4870 | 4870 | 4865 | 1209 |
| 296 | 20230920 | 141700 | 3746703620 | 4870 | 4865 | 4880 | 4865 | 1024 |
| 297 | 20230920 | 141600 | 3741713645 | 4870 | 4865 | 4870 | 4865 | 148 |
| 298 | 20230920 | 141500 | 3740993205 | 4870 | 4870 | 4870 | 4865 | 685 |
| 299 | 20230920 | 141400 | 3737657530 | 4865 | 4865 | 4865 | 4865 | 26 |
| 300 | 20230920 | 141300 | 3737531040 | 4870 | 4865 | 4870 | 4865 | 2001 |
| 301 | 20230920 | 141200 | 3727796150 | 4865 | 4865 | 4880 | 4865 | 403 |
| 302 | 20230920 | 141100 | 3725835540 | 4880 | 4870 | 4880 | 4865 | 1023 |
| 303 | 20230920 | 141000 | 3720853695 | 4860 | 4875 | 4880 | 4860 | 6157 |
| 304 | 20230920 | 140900 | 3690898740 | 4875 | 4880 | 4880 | 4870 | 3948 |
| 305 | 20230920 | 140800 | 3671654980 | 4875 | 4880 | 4880 | 4875 | 221 |
| 306 | 20230920 | 140700 | 3670576525 | 4880 | 4895 | 4895 | 4880 | 491 |
| 307 | 20230920 | 140600 | 3668180280 | 4895 | 4875 | 4895 | 4875 | 1453 |
| 308 | 20230920 | 140500 | 3661091845 | 4875 | 4880 | 4880 | 4875 | 1999 |
| 309 | 20230920 | 140400 | 3651346540 | 4875 | 4880 | 4885 | 4875 | 3248 |
| 310 | 20230920 | 140300 | 3635500315 | 4885 | 4885 | 4900 | 4880 | 2457 |
| 311 | 20230920 | 140200 | 3623488965 | 4900 | 4895 | 4900 | 4885 | 2219 |
| 312 | 20230920 | 140100 | 3612639990 | 4890 | 4890 | 4900 | 4890 | 385 |
| 313 | 20230920 | 140000 | 3610757320 | 4900 | 4895 | 4900 | 4890 | 4739 |
| 314 | 20230920 | 135900 | 3587552695 | 4900 | 4890 | 4900 | 4890 | 2296 |
| 315 | 20230920 | 135800 | 3576321465 | 4895 | 4905 | 4905 | 4895 | 2109 |
| 316 | 20230920 | 135700 | 3565979405 | 4905 | 4910 | 4910 | 4895 | 1405 |
| 317 | 20230920 | 135600 | 3559095070 | 4910 | 4910 | 4915 | 4905 | 4924 |
| 318 | 20230920 | 135500 | 3534916115 | 4895 | 4905 | 4910 | 4885 | 3719 |
| 319 | 20230920 | 135400 | 3516700310 | 4910 | 4910 | 4915 | 4905 | 6211 |
| 320 | 20230920 | 135300 | 3486208740 | 4915 | 4905 | 4915 | 4900 | 4798 |
| 321 | 20230920 | 135200 | 3462659110 | 4900 | 4875 | 4900 | 4875 | 24077 |
| 322 | 20230920 | 135100 | 3344821910 | 4880 | 4880 | 4880 | 4870 | 544 |
| 323 | 20230920 | 135000 | 3342169920 | 4875 | 4880 | 4880 | 4875 | 2696 |
| 324 | 20230920 | 134900 | 3329013645 | 4875 | 4890 | 4890 | 4875 | 1609 |
| 325 | 20230920 | 134800 | 3321152665 | 4875 | 4875 | 4895 | 4870 | 4946 |
| 326 | 20230920 | 134700 | 3296996495 | 4875 | 4865 | 4875 | 4865 | 16 |
| 327 | 20230920 | 134600 | 3296918555 | 4865 | 4870 | 4880 | 4865 | 1044 |
| 328 | 20230920 | 134500 | 3291834325 | 4870 | 4870 | 4885 | 4865 | 436 |
| 329 | 20230920 | 134400 | 3289711985 | 4865 | 4870 | 4870 | 4865 | 500 |
| 330 | 20230920 | 134300 | 3287279480 | 4865 | 4885 | 4890 | 4860 | 2704 |
| 331 | 20230920 | 134200 | 3274112935 | 4880 | 4860 | 4880 | 4850 | 5116 |
| 332 | 20230920 | 134100 | 3249237825 | 4860 | 4865 | 4870 | 4860 | 3828 |
| 333 | 20230920 | 134000 | 3230621230 | 4865 | 4870 | 4875 | 4865 | 1365 |
| 334 | 20230920 | 133900 | 3223973530 | 4870 | 4880 | 4880 | 4865 | 3042 |
| 335 | 20230920 | 133800 | 3209151555 | 4885 | 4870 | 4885 | 4870 | 1324 |
| 336 | 20230920 | 133700 | 3202701940 | 4870 | 4890 | 4895 | 4870 | 2778 |
| 337 | 20230920 | 133600 | 3189149600 | 4890 | 4885 | 4895 | 4885 | 2834 |
| 338 | 20230920 | 133500 | 3175296505 | 4885 | 4900 | 4900 | 4885 | 3607 |
| 339 | 20230920 | 133400 | 3157651935 | 4900 | 4900 | 4905 | 4885 | 6611 |
| 340 | 20230920 | 133300 | 3125292220 | 4905 | 4900 | 4910 | 4885 | 18379 |
| 341 | 20230920 | 133200 | 3035250960 | 4895 | 4895 | 4900 | 4890 | 8079 |
| 342 | 20230920 | 133100 | 2995705465 | 4900 | 4900 | 4910 | 4890 | 22159 |
| 343 | 20230920 | 133000 | 2887051650 | 4895 | 4870 | 4905 | 4870 | 42574 |
| 344 | 20230920 | 132900 | 2678775970 | 4870 | 4845 | 4870 | 4845 | 6678 |
| 345 | 20230920 | 132800 | 2646315260 | 4850 | 4855 | 4860 | 4850 | 2040 |
| 346 | 20230920 | 132700 | 2636409630 | 4855 | 4840 | 4855 | 4840 | 4670 |
| 347 | 20230920 | 132600 | 2613766195 | 4840 | 4840 | 4840 | 4840 | 32 |
| 348 | 20230920 | 132500 | 2613611315 | 4840 | 4840 | 4840 | 4840 | 0 |
| 349 | 20230920 | 132400 | 2613611315 | 4840 | 4835 | 4840 | 4835 | 505 |
| 350 | 20230920 | 132300 | 2611167140 | 4835 | 4840 | 4840 | 4835 | 282 |
| 351 | 20230920 | 132200 | 2609803665 | 4840 | 4840 | 4840 | 4840 | 2437 |
| 352 | 20230920 | 132100 | 2598008585 | 4840 | 4830 | 4840 | 4830 | 143 |
| 353 | 20230920 | 132000 | 2597317865 | 4825 | 4825 | 4825 | 4825 | 861 |
| 354 | 20230920 | 131900 | 2593163540 | 4825 | 4830 | 4830 | 4825 | 154 |
| 355 | 20230920 | 131800 | 2592419740 | 4830 | 4835 | 4835 | 4830 | 486 |
| 356 | 20230920 | 131700 | 2590070000 | 4835 | 4835 | 4835 | 4835 | 151 |
| 357 | 20230920 | 131600 | 2589339915 | 4835 | 4830 | 4835 | 4830 | 715 |
| 358 | 20230920 | 131500 | 2585886460 | 4825 | 4825 | 4825 | 4820 | 144 |
| 359 | 20230920 | 131400 | 2585191815 | 4820 | 4820 | 4820 | 4820 | 66 |
| 360 | 20230920 | 131300 | 2584873695 | 4820 | 4820 | 4830 | 4815 | 3334 |
| 361 | 20230920 | 131200 | 2568804735 | 4825 | 4825 | 4825 | 4825 | 1387 |
| 362 | 20230920 | 131100 | 2562112460 | 4830 | 4835 | 4835 | 4830 | 179 |
| 363 | 20230920 | 131000 | 2561247815 | 4840 | 4840 | 4840 | 4840 | 3 |
| 364 | 20230920 | 130900 | 2561233295 | 4840 | 4845 | 4845 | 4840 | 353 |
| 365 | 20230920 | 130800 | 2559524520 | 4845 | 4845 | 4845 | 4845 | 394 |
| 366 | 20230920 | 130700 | 2557615590 | 4845 | 4835 | 4845 | 4835 | 451 |
| 367 | 20230920 | 130600 | 2555434110 | 4835 | 4840 | 4840 | 4835 | 213 |
| 368 | 20230920 | 130500 | 2554403955 | 4840 | 4845 | 4845 | 4840 | 521 |
| 369 | 20230920 | 130400 | 2551880890 | 4845 | 4850 | 4850 | 4845 | 831 |
| 370 | 20230920 | 130300 | 2547852095 | 4850 | 4850 | 4850 | 4845 | 1427 |
| 371 | 20230920 | 130200 | 2540937915 | 4855 | 4850 | 4860 | 4845 | 965 |
| 372 | 20230920 | 130100 | 2536255515 | 4850 | 4860 | 4865 | 4845 | 1618 |
| 373 | 20230920 | 130000 | 2528399125 | 4860 | 4850 | 4865 | 4845 | 7788 |
| 374 | 20230920 | 125900 | 2490610110 | 4845 | 4820 | 4845 | 4820 | 5230 |
| 375 | 20230920 | 125800 | 2465338135 | 4820 | 4810 | 4820 | 4805 | 785 |
| 376 | 20230920 | 125700 | 2461558650 | 4805 | 4800 | 4805 | 4800 | 5094 |
| 377 | 20230920 | 125600 | 2437105785 | 4805 | 4805 | 4805 | 4805 | 1 |
| 378 | 20230920 | 125500 | 2437100980 | 4800 | 4800 | 4800 | 4800 | 303 |
| 379 | 20230920 | 125400 | 2435646580 | 4800 | 4800 | 4800 | 4800 | 32 |
| 380 | 20230920 | 125300 | 2435492980 | 4800 | 4800 | 4800 | 4800 | 23 |
| 381 | 20230920 | 125200 | 2435382580 | 4800 | 4800 | 4800 | 4800 | 104 |
| 382 | 20230920 | 125100 | 2434883380 | 4790 | 4795 | 4795 | 4790 | 720 |
| 383 | 20230920 | 125000 | 2431431145 | 4795 | 4795 | 4795 | 4795 | 1 |
| 384 | 20230920 | 124900 | 2431426350 | 4795 | 4795 | 4795 | 4795 | 1588 |
| 385 | 20230920 | 124800 | 2423811890 | 4795 | 4795 | 4795 | 4795 | 100 |
| 386 | 20230920 | 124700 | 2423332390 | 4800 | 4800 | 4800 | 4800 | 0 |
| 387 | 20230920 | 124600 | 2423332390 | 4800 | 4800 | 4800 | 4800 | 4847 |
| 388 | 20230920 | 124500 | 2400066790 | 4805 | 4805 | 4805 | 4805 | 275 |
| 389 | 20230920 | 124400 | 2398745415 | 4805 | 4805 | 4805 | 4805 | 0 |
| 390 | 20230920 | 124300 | 2398745415 | 4805 | 4815 | 4815 | 4805 | 112 |
| 391 | 20230920 | 124200 | 2398207155 | 4805 | 4810 | 4810 | 4805 | 491 |
| 392 | 20230920 | 124100 | 2395845760 | 4810 | 4810 | 4810 | 4810 | 0 |
| 393 | 20230920 | 124000 | 2395845760 | 4810 | 4810 | 4810 | 4810 | 0 |
| 394 | 20230920 | 123900 | 2395845760 | 4810 | 4810 | 4810 | 4810 | 65 |
| 395 | 20230920 | 123800 | 2395533110 | 4810 | 4810 | 4810 | 4810 | 1000 |
| 396 | 20230920 | 123700 | 2390723110 | 4810 | 4810 | 4810 | 4810 | 31 |
| 397 | 20230920 | 123600 | 2390574000 | 4810 | 4815 | 4820 | 4810 | 714 |
| 398 | 20230920 | 123500 | 2387136145 | 4815 | 4815 | 4815 | 4815 | 10 |
| 399 | 20230920 | 123400 | 2387087995 | 4815 | 4815 | 4815 | 4815 | 102 |
| 400 | 20230920 | 123300 | 2386596865 | 4815 | 4815 | 4815 | 4815 | 900 |
| 401 | 20230920 | 123200 | 2382263365 | 4810 | 4810 | 4810 | 4810 | 20 |
| 402 | 20230920 | 123100 | 2382167165 | 4810 | 4820 | 4820 | 4810 | 13 |
| 403 | 20230920 | 123000 | 2382104515 | 4820 | 4820 | 4820 | 4800 | 104 |
| 404 | 20230920 | 122900 | 2381604115 | 4820 | 4820 | 4820 | 4795 | 2068 |
| 405 | 20230920 | 122800 | 2371666830 | 4820 | 4820 | 4820 | 4820 | 119 |
| 406 | 20230920 | 122700 | 2371093250 | 4820 | 4820 | 4820 | 4815 | 524 |
| 407 | 20230920 | 122600 | 2368568570 | 4820 | 4815 | 4820 | 4815 | 244 |
| 408 | 20230920 | 122500 | 2367393205 | 4815 | 4810 | 4815 | 4805 | 660 |
| 409 | 20230920 | 122400 | 2364217940 | 4810 | 4810 | 4810 | 4810 | 100 |
| 410 | 20230920 | 122300 | 2363736940 | 4810 | 4810 | 4810 | 4810 | 6 |
| 411 | 20230920 | 122200 | 2363708080 | 4810 | 4810 | 4810 | 4810 | 57 |
| 412 | 20230920 | 122100 | 2363433910 | 4810 | 4805 | 4810 | 4805 | 4 |
| 413 | 20230920 | 122000 | 2363414675 | 4805 | 4805 | 4805 | 4805 | 117 |
| 414 | 20230920 | 121900 | 2362852490 | 4805 | 4810 | 4810 | 4805 | 9 |
| 415 | 20230920 | 121800 | 2362809205 | 4800 | 4800 | 4800 | 4800 | 26 |
| 416 | 20230920 | 121700 | 2362684405 | 4795 | 4795 | 4795 | 4795 | 0 |
| 417 | 20230920 | 121600 | 2362684405 | 4795 | 4795 | 4810 | 4795 | 26 |
| 418 | 20230920 | 121500 | 2362559720 | 4795 | 4820 | 4820 | 4795 | 1777 |
| 419 | 20230920 | 121400 | 2354017620 | 4825 | 4825 | 4825 | 4825 | 5 |
| 420 | 20230920 | 121300 | 2353993495 | 4825 | 4820 | 4825 | 4820 | 402 |
| 421 | 20230920 | 121200 | 2352053855 | 4820 | 4820 | 4820 | 4820 | 0 |
| 422 | 20230920 | 121100 | 2352053855 | 4820 | 4820 | 4820 | 4820 | 0 |
| 423 | 20230920 | 121000 | 2352053855 | 4820 | 4820 | 4820 | 4820 | 119 |
| 424 | 20230920 | 120900 | 2351480275 | 4820 | 4820 | 4820 | 4820 | 0 |
| 425 | 20230920 | 120800 | 2351480275 | 4820 | 4815 | 4820 | 4815 | 1051 |
| 426 | 20230920 | 120700 | 2346414705 | 4815 | 4815 | 4815 | 4815 | 0 |
| 427 | 20230920 | 120600 | 2346414705 | 4815 | 4825 | 4830 | 4815 | 617 |
| 428 | 20230920 | 120500 | 2343438335 | 4825 | 4825 | 4825 | 4825 | 751 |
| 429 | 20230920 | 120400 | 2339814760 | 4825 | 4830 | 4830 | 4825 | 203 |
| 430 | 20230920 | 120300 | 2338834790 | 4830 | 4830 | 4835 | 4830 | 146 |
| 431 | 20230920 | 120200 | 2338129600 | 4825 | 4820 | 4825 | 4820 | 1338 |
| 432 | 20230920 | 120100 | 2331673900 | 4820 | 4820 | 4820 | 4820 | 1308 |
| 433 | 20230920 | 120000 | 2325369340 | 4815 | 4820 | 4820 | 4815 | 322 |
| 434 | 20230920 | 115900 | 2323817785 | 4825 | 4820 | 4825 | 4820 | 93 |
| 435 | 20230920 | 115800 | 2323369450 | 4820 | 4820 | 4820 | 4815 | 269 |
| 436 | 20230920 | 115700 | 2322073275 | 4820 | 4820 | 4820 | 4820 | 279 |
| 437 | 20230920 | 115600 | 2320728495 | 4820 | 4820 | 4820 | 4820 | 640 |
| 438 | 20230920 | 115500 | 2317643695 | 4820 | 4815 | 4820 | 4815 | 3222 |
| 439 | 20230920 | 115400 | 2302115780 | 4815 | 4815 | 4815 | 4810 | 59 |
| 440 | 20230920 | 115300 | 2301831825 | 4810 | 4805 | 4810 | 4805 | 280 |
| 441 | 20230920 | 115200 | 2300486360 | 4805 | 4800 | 4805 | 4800 | 111 |
| 442 | 20230920 | 115100 | 2299953435 | 4805 | 4800 | 4805 | 4800 | 110 |
| 443 | 20230920 | 115000 | 2299425385 | 4805 | 4805 | 4805 | 4805 | 1271 |
| 444 | 20230920 | 114900 | 2293318230 | 4810 | 4810 | 4810 | 4805 | 595 |
| 445 | 20230920 | 114800 | 2290456285 | 4810 | 4815 | 4815 | 4810 | 608 |
| 446 | 20230920 | 114700 | 2287531280 | 4815 | 4820 | 4820 | 4815 | 190 |
| 447 | 20230920 | 114600 | 2286616130 | 4820 | 4820 | 4825 | 4820 | 1779 |
| 448 | 20230920 | 114500 | 2278041250 | 4820 | 4810 | 4820 | 4810 | 3498 |
| 449 | 20230920 | 114400 | 2261194690 | 4810 | 4810 | 4810 | 4810 | 1154 |
| 450 | 20230920 | 114300 | 2255643950 | 4805 | 4795 | 4805 | 4795 | 1760 |
| 451 | 20230920 | 114200 | 2247192585 | 4795 | 4790 | 4795 | 4785 | 254 |
| 452 | 20230920 | 114100 | 2245975420 | 4790 | 4785 | 4790 | 4785 | 687 |
| 453 | 20230920 | 114000 | 2242688085 | 4780 | 4775 | 4780 | 4775 | 349 |
| 454 | 20230920 | 113900 | 2241020105 | 4770 | 4775 | 4775 | 4770 | 53 |
| 455 | 20230920 | 113800 | 2240767290 | 4775 | 4780 | 4780 | 4775 | 201 |
| 456 | 20230920 | 113700 | 2239806515 | 4770 | 4775 | 4775 | 4765 | 250 |
| 457 | 20230920 | 113600 | 2238614705 | 4775 | 4775 | 4775 | 4775 | 100 |
| 458 | 20230920 | 113500 | 2238137205 | 4765 | 4765 | 4765 | 4765 | 300 |
| 459 | 20230920 | 113400 | 2236707705 | 4765 | 4765 | 4765 | 4765 | 0 |
| 460 | 20230920 | 113300 | 2236707705 | 4765 | 4770 | 4770 | 4765 | 464 |
| 461 | 20230920 | 113200 | 2234495745 | 4770 | 4770 | 4770 | 4770 | 0 |
| 462 | 20230920 | 113100 | 2234495745 | 4770 | 4770 | 4785 | 4770 | 35 |
| 463 | 20230920 | 113000 | 2234328720 | 4765 | 4770 | 4780 | 4765 | 255 |
| 464 | 20230920 | 112900 | 2233112510 | 4780 | 4785 | 4785 | 4780 | 45 |
| 465 | 20230920 | 112800 | 2232897335 | 4785 | 4795 | 4795 | 4785 | 17051 |
| 466 | 20230920 | 112700 | 2151224185 | 4790 | 4795 | 4795 | 4785 | 621 |
| 467 | 20230920 | 112600 | 2148252620 | 4795 | 4795 | 4795 | 4785 | 2105 |
| 468 | 20230920 | 112500 | 2138167605 | 4795 | 4790 | 4795 | 4790 | 303 |
| 469 | 20230920 | 112400 | 2136716230 | 4790 | 4785 | 4790 | 4785 | 110 |
| 470 | 20230920 | 112300 | 2136189675 | 4785 | 4765 | 4785 | 4765 | 1025 |
| 471 | 20230920 | 112200 | 2131305050 | 4765 | 4765 | 4765 | 4765 | 40 |
| 472 | 20230920 | 112100 | 2131114450 | 4785 | 4785 | 4785 | 4785 | 155 |
| 473 | 20230920 | 112000 | 2130372775 | 4785 | 4765 | 4785 | 4765 | 1017 |
| 474 | 20230920 | 111900 | 2125526440 | 4765 | 4770 | 4770 | 4765 | 567 |
| 475 | 20230920 | 111800 | 2122824680 | 4765 | 4765 | 4765 | 4765 | 22 |
| 476 | 20230920 | 111700 | 2122719850 | 4765 | 4765 | 4765 | 4765 | 734 |
| 477 | 20230920 | 111600 | 2119222340 | 4765 | 4785 | 4785 | 4765 | 832 |
| 478 | 20230920 | 111500 | 2115254260 | 4765 | 4765 | 4765 | 4765 | 38 |
| 479 | 20230920 | 111400 | 2115073190 | 4785 | 4785 | 4785 | 4765 | 127 |
| 480 | 20230920 | 111300 | 2114465575 | 4790 | 4765 | 4790 | 4765 | 53 |
| 481 | 20230920 | 111200 | 2114212780 | 4765 | 4765 | 4765 | 4765 | 402 |
| 482 | 20230920 | 111100 | 2112297250 | 4765 | 4780 | 4780 | 4765 | 1184 |
| 483 | 20230920 | 111000 | 2106647155 | 4780 | 4780 | 4780 | 4780 | 260 |
| 484 | 20230920 | 110900 | 2105404355 | 4780 | 4790 | 4790 | 4780 | 200 |
| 485 | 20230920 | 110800 | 2104447425 | 4790 | 4785 | 4790 | 4785 | 22 |
| 486 | 20230920 | 110700 | 2104342145 | 4790 | 4790 | 4790 | 4790 | 17 |
| 487 | 20230920 | 110600 | 2104260715 | 4790 | 4805 | 4805 | 4790 | 1034 |
| 488 | 20230920 | 110500 | 2099301025 | 4810 | 4810 | 4810 | 4810 | 10 |
| 489 | 20230920 | 110400 | 2099252925 | 4815 | 4810 | 4815 | 4800 | 1575 |
| 490 | 20230920 | 110300 | 2091677795 | 4810 | 4785 | 4810 | 4780 | 2015 |
| 491 | 20230920 | 110200 | 2082008500 | 4795 | 4780 | 4795 | 4780 | 37 |
| 492 | 20230920 | 110100 | 2081831325 | 4780 | 4790 | 4790 | 4780 | 180 |
| 493 | 20230920 | 110000 | 2080969155 | 4790 | 4785 | 4795 | 4785 | 1789 |
| 494 | 20230920 | 105900 | 2072400200 | 4785 | 4770 | 4785 | 4765 | 951 |
| 495 | 20230920 | 105800 | 2067859680 | 4760 | 4775 | 4790 | 4760 | 1978 |
| 496 | 20230920 | 105700 | 2058406785 | 4770 | 4770 | 4770 | 4770 | 145 |
| 497 | 20230920 | 105600 | 2057715135 | 4760 | 4770 | 4770 | 4760 | 126 |
| 498 | 20230920 | 105500 | 2057115355 | 4760 | 4760 | 4760 | 4760 | 1204 |
| 499 | 20230920 | 105400 | 2051384315 | 4760 | 4775 | 4775 | 4760 | 2353 |
| 500 | 20230920 | 105300 | 2040164235 | 4780 | 4775 | 4780 | 4775 | 273 |
| 501 | 20230920 | 105200 | 2038860325 | 4775 | 4760 | 4775 | 4760 | 773 |
| 502 | 20230920 | 105100 | 2035176400 | 4770 | 4770 | 4770 | 4760 | 601 |
| 503 | 20230920 | 105000 | 2032314630 | 4770 | 4770 | 4770 | 4770 | 165 |
| 504 | 20230920 | 104900 | 2031527580 | 4765 | 4770 | 4770 | 4765 | 1075 |
| 505 | 20230920 | 104800 | 2026400120 | 4760 | 4770 | 4770 | 4760 | 3026 |
| 506 | 20230920 | 104700 | 2011972135 | 4775 | 4770 | 4775 | 4770 | 149 |
| 507 | 20230920 | 104600 | 2011261395 | 4770 | 4770 | 4770 | 4765 | 491 |
| 508 | 20230920 | 104500 | 2008921495 | 4770 | 4745 | 4775 | 4745 | 1117 |
| 509 | 20230920 | 104400 | 2003592730 | 4770 | 4760 | 4770 | 4760 | 287 |
| 510 | 20230920 | 104300 | 2002225455 | 4760 | 4745 | 4760 | 4735 | 2257 |
| 511 | 20230920 | 104200 | 1991523525 | 4745 | 4745 | 4745 | 4745 | 15 |
| 512 | 20230920 | 104100 | 1991452350 | 4755 | 4745 | 4755 | 4745 | 694 |
| 513 | 20230920 | 104000 | 1988152420 | 4745 | 4740 | 4745 | 4700 | 7604 |
| 514 | 20230920 | 103900 | 1952242935 | 4740 | 4760 | 4760 | 4740 | 1412 |
| 515 | 20230920 | 103800 | 1945527105 | 4760 | 4750 | 4760 | 4740 | 1768 |
| 516 | 20230920 | 103700 | 1937143090 | 4760 | 4750 | 4760 | 4740 | 532 |
| 517 | 20230920 | 103600 | 1934617015 | 4740 | 4765 | 4765 | 4740 | 15911 |
| 518 | 20230920 | 103500 | 1859019585 | 4760 | 4765 | 4765 | 4760 | 200 |
| 519 | 20230920 | 103400 | 1858067560 | 4760 | 4780 | 4780 | 4760 | 636 |
| 520 | 20230920 | 103300 | 1855039800 | 4760 | 4765 | 4770 | 4760 | 1842 |
| 521 | 20230920 | 103200 | 1846260090 | 4765 | 4765 | 4770 | 4760 | 2080 |
| 522 | 20230920 | 103100 | 1836350940 | 4765 | 4785 | 4785 | 4765 | 7976 |
| 523 | 20230920 | 103000 | 1798313035 | 4790 | 4790 | 4795 | 4785 | 169 |
| 524 | 20230920 | 102900 | 1797503620 | 4790 | 4790 | 4795 | 4785 | 280 |
| 525 | 20230920 | 102800 | 1796161805 | 4780 | 4800 | 4800 | 4780 | 4325 |
| 526 | 20230920 | 102700 | 1775468060 | 4805 | 4800 | 4805 | 4800 | 98 |
| 527 | 20230920 | 102600 | 1774997225 | 4805 | 4790 | 4805 | 4785 | 1820 |
| 528 | 20230920 | 102500 | 1766276970 | 4790 | 4785 | 4790 | 4785 | 31 |
| 529 | 20230920 | 102400 | 1766128520 | 4785 | 4810 | 4815 | 4780 | 5043 |
| 530 | 20230920 | 102300 | 1741941880 | 4815 | 4820 | 4820 | 4800 | 3859 |
| 531 | 20230920 | 102200 | 1723382690 | 4815 | 4835 | 4835 | 4815 | 701 |
| 532 | 20230920 | 102100 | 1720001375 | 4815 | 4815 | 4840 | 4815 | 1554 |
| 533 | 20230920 | 102000 | 1712496605 | 4815 | 4815 | 4815 | 4815 | 1005 |
| 534 | 20230920 | 101900 | 1707657530 | 4810 | 4815 | 4825 | 4810 | 2171 |
| 535 | 20230920 | 101800 | 1697197520 | 4815 | 4815 | 4815 | 4810 | 228 |
| 536 | 20230920 | 101700 | 1696099765 | 4815 | 4815 | 4815 | 4810 | 622 |
| 537 | 20230920 | 101600 | 1693104860 | 4815 | 4815 | 4815 | 4805 | 134 |
| 538 | 20230920 | 101500 | 1692460850 | 4805 | 4815 | 4815 | 4805 | 392 |
| 539 | 20230920 | 101400 | 1690577270 | 4810 | 4815 | 4815 | 4810 | 980 |
| 540 | 20230920 | 101300 | 1685860095 | 4810 | 4800 | 4815 | 4800 | 48 |
| 541 | 20230920 | 101200 | 1685629650 | 4815 | 4800 | 4815 | 4800 | 1195 |
| 542 | 20230920 | 101100 | 1679893580 | 4795 | 4805 | 4805 | 4795 | 8091 |
| 543 | 20230920 | 101000 | 1641057810 | 4805 | 4815 | 4815 | 4805 | 818 |
| 544 | 20230920 | 100900 | 1637121105 | 4820 | 4820 | 4820 | 4815 | 254 |
| 545 | 20230920 | 100800 | 1635896830 | 4820 | 4810 | 4820 | 4810 | 648 |
| 546 | 20230920 | 100700 | 1632776905 | 4810 | 4800 | 4820 | 4800 | 1097 |
| 547 | 20230920 | 100600 | 1627500610 | 4810 | 4800 | 4810 | 4800 | 200 |
| 548 | 20230920 | 100500 | 1626539860 | 4800 | 4805 | 4805 | 4800 | 748 |
| 549 | 20230920 | 100400 | 1622947305 | 4805 | 4800 | 4805 | 4800 | 1452 |
| 550 | 20230920 | 100300 | 1615973580 | 4800 | 4810 | 4810 | 4800 | 973 |
| 551 | 20230920 | 100200 | 1611299550 | 4815 | 4815 | 4820 | 4805 | 1864 |
| 552 | 20230920 | 100100 | 1602334005 | 4825 | 4815 | 4825 | 4805 | 1984 |
| 553 | 20230920 | 100000 | 1592788320 | 4815 | 4815 | 4820 | 4810 | 2258 |
| 554 | 20230920 | 095900 | 1581921275 | 4820 | 4820 | 4825 | 4820 | 1171 |
| 555 | 20230920 | 095800 | 1576276745 | 4825 | 4835 | 4835 | 4820 | 3755 |
| 556 | 20230920 | 095700 | 1558139080 | 4835 | 4845 | 4845 | 4835 | 5124 |
| 557 | 20230920 | 095600 | 1533354960 | 4845 | 4845 | 4845 | 4840 | 8280 |
| 558 | 20230920 | 095500 | 1493259810 | 4845 | 4850 | 4855 | 4835 | 9219 |
| 559 | 20230920 | 095400 | 1448541865 | 4850 | 4890 | 4890 | 4850 | 16768 |
| 560 | 20230920 | 095300 | 1367003815 | 4880 | 4850 | 4895 | 4850 | 12787 |
| 561 | 20230920 | 095200 | 1304579660 | 4875 | 4845 | 4875 | 4845 | 8470 |
| 562 | 20230920 | 095100 | 1263412490 | 4850 | 4850 | 4850 | 4850 | 2382 |
| 563 | 20230920 | 095000 | 1251859790 | 4850 | 4850 | 4855 | 4845 | 4928 |
| 564 | 20230920 | 094900 | 1227963440 | 4855 | 4860 | 4860 | 4850 | 1851 |
| 565 | 20230920 | 094800 | 1218975235 | 4860 | 4880 | 4885 | 4855 | 16944 |
| 566 | 20230920 | 094700 | 1136488695 | 4880 | 4875 | 4880 | 4860 | 5406 |
| 567 | 20230920 | 094600 | 1110172745 | 4875 | 4870 | 4895 | 4870 | 26410 |
| 568 | 20230920 | 094500 | 981199455 | 4880 | 4820 | 4885 | 4810 | 29010 |
| 569 | 20230920 | 094400 | 840518600 | 4815 | 4820 | 4820 | 4805 | 3133 |
| 570 | 20230920 | 094300 | 825424595 | 4820 | 4800 | 4820 | 4800 | 12397 |
| 571 | 20230920 | 094200 | 765748810 | 4810 | 4805 | 4810 | 4800 | 1180 |
| 572 | 20230920 | 094100 | 760083150 | 4805 | 4805 | 4805 | 4805 | 801 |
| 573 | 20230920 | 094000 | 756234345 | 4805 | 4810 | 4810 | 4805 | 717 |
| 574 | 20230920 | 093900 | 752788735 | 4810 | 4810 | 4815 | 4805 | 2252 |
| 575 | 20230920 | 093800 | 741958450 | 4810 | 4810 | 4815 | 4810 | 958 |
| 576 | 20230920 | 093700 | 737346225 | 4810 | 4810 | 4820 | 4810 | 6166 |
| 577 | 20230920 | 093600 | 707670975 | 4810 | 4790 | 4810 | 4785 | 12174 |
| 578 | 20230920 | 093500 | 649353050 | 4785 | 4795 | 4800 | 4785 | 2732 |
| 579 | 20230920 | 093400 | 636262400 | 4790 | 4790 | 4800 | 4790 | 721 |
| 580 | 20230920 | 093300 | 632807230 | 4795 | 4800 | 4805 | 4795 | 5428 |
| 581 | 20230920 | 093200 | 606754630 | 4810 | 4810 | 4820 | 4800 | 6606 |
| 582 | 20230920 | 093100 | 574963990 | 4810 | 4810 | 4810 | 4805 | 3548 |
| 583 | 20230920 | 093000 | 557904865 | 4810 | 4800 | 4810 | 4800 | 1352 |
| 584 | 20230920 | 092900 | 551411200 | 4805 | 4805 | 4810 | 4800 | 1973 |
| 585 | 20230920 | 092800 | 541934235 | 4800 | 4815 | 4815 | 4795 | 5272 |
| 586 | 20230920 | 092700 | 516615510 | 4810 | 4800 | 4810 | 4785 | 4465 |
| 587 | 20230920 | 092600 | 495165870 | 4800 | 4785 | 4800 | 4780 | 1315 |
| 588 | 20230920 | 092500 | 488876080 | 4780 | 4800 | 4800 | 4780 | 5836 |
| 589 | 20230920 | 092400 | 460937175 | 4795 | 4790 | 4795 | 4780 | 11119 |
| 590 | 20230920 | 092300 | 407660155 | 4795 | 4795 | 4805 | 4785 | 2849 |
| 591 | 20230920 | 092200 | 394015395 | 4795 | 4795 | 4815 | 4785 | 6000 |
| 592 | 20230920 | 092100 | 365197335 | 4800 | 4775 | 4800 | 4770 | 3066 |
| 593 | 20230920 | 092000 | 350524820 | 4775 | 4755 | 4775 | 4750 | 4275 |
| 594 | 20230920 | 091900 | 330167770 | 4755 | 4760 | 4770 | 4755 | 9070 |
| 595 | 20230920 | 091800 | 286969230 | 4765 | 4695 | 4765 | 4685 | 8088 |
| 596 | 20230920 | 091700 | 248621660 | 4695 | 4685 | 4715 | 4685 | 18144 |
| 597 | 20230920 | 091600 | 163209260 | 4685 | 4665 | 4685 | 4665 | 39 |
| 598 | 20230920 | 091500 | 163026965 | 4665 | 4665 | 4665 | 4665 | 1131 |
| 599 | 20230920 | 091400 | 157750850 | 4665 | 4675 | 4675 | 4665 | 3699 |
| 600 | 20230920 | 091300 | 140461990 | 4675 | 4675 | 4675 | 4675 | 1349 |
| 601 | 20230920 | 091200 | 134155415 | 4675 | 4690 | 4690 | 4675 | 314 |
| 602 | 20230920 | 091100 | 132687015 | 4695 | 4695 | 4700 | 4680 | 3154 |
| 603 | 20230920 | 091000 | 117906485 | 4700 | 4695 | 4700 | 4695 | 164 |
| 604 | 20230920 | 090900 | 117136245 | 4695 | 4695 | 4695 | 4695 | 769 |
| 605 | 20230920 | 090800 | 113525790 | 4695 | 4700 | 4700 | 4695 | 222 |
| 606 | 20230920 | 090700 | 112482495 | 4700 | 4690 | 4705 | 4690 | 394 |
| 607 | 20230920 | 090600 | 110630870 | 4705 | 4705 | 4705 | 4680 | 1477 |
| 608 | 20230920 | 090500 | 103695635 | 4710 | 4700 | 4710 | 4700 | 2662 |
| 609 | 20230920 | 090400 | 91174800 | 4700 | 4660 | 4700 | 4660 | 6492 |
| 610 | 20230920 | 090300 | 60842450 | 4650 | 4645 | 4665 | 4640 | 2945 |
| 611 | 20230920 | 090200 | 47160340 | 4665 | 4655 | 4665 | 4650 | 3601 |
| 612 | 20230920 | 090100 | 30409145 | 4665 | 4665 | 4675 | 4645 | 3191 |
| 613 | 20230920 | 090000 | 15534740 | 4665 | 4680 | 4680 | 4665 | 3321 |