30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 190300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 21456 |
| 3 | 20230925 | 190200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20230925 | 190100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20230925 | 190000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20230925 | 185900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20230925 | 185800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20230925 | 185700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20230925 | 185600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20230925 | 185500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20230925 | 185400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20230925 | 185300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20230925 | 185200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20230925 | 185100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20230925 | 185000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20230925 | 184900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20230925 | 184800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20230925 | 184700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20230925 | 184600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20230925 | 184500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20230925 | 184400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20230925 | 184300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20230925 | 184200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20230925 | 184100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20230925 | 184000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20230925 | 183900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20230925 | 183800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20230925 | 183700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20230925 | 183600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20230925 | 183500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20230925 | 183400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20230925 | 183300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 21456 |
| 33 | 20230925 | 183200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20230925 | 183100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20230925 | 183000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20230925 | 182900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20230925 | 182800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20230925 | 182700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20230925 | 182600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20230925 | 182500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20230925 | 182400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20230925 | 182300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20230925 | 182200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20230925 | 182100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20230925 | 182000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20230925 | 181900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20230925 | 181800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20230925 | 181700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20230925 | 181600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20230925 | 181500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20230925 | 181400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20230925 | 181300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20230925 | 181200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20230925 | 181100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20230925 | 181000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20230925 | 180900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20230925 | 180800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20230925 | 180700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20230925 | 180600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20230925 | 180500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20230925 | 180400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20230925 | 180300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 21456 |
| 63 | 20230925 | 180200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20230925 | 180100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20230925 | 180000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20230925 | 175900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20230925 | 175800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20230925 | 175700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20230925 | 175600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20230925 | 175500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20230925 | 175400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20230925 | 175300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20230925 | 175200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20230925 | 175100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20230925 | 175000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20230925 | 174900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20230925 | 174800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20230925 | 174700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20230925 | 174600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20230925 | 174500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20230925 | 174400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20230925 | 174300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20230925 | 174200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20230925 | 174100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20230925 | 174000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20230925 | 173900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20230925 | 173800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20230925 | 173700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20230925 | 173600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20230925 | 173500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20230925 | 173400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20230925 | 173300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 21456 |
| 93 | 20230925 | 173200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20230925 | 173100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20230925 | 173000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20230925 | 172900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20230925 | 172800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20230925 | 172700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20230925 | 172600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20230925 | 172500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20230925 | 172400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20230925 | 172300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20230925 | 172200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20230925 | 172100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20230925 | 172000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20230925 | 171900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20230925 | 171800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20230925 | 171700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20230925 | 171600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20230925 | 171500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20230925 | 171400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20230925 | 171300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20230925 | 171200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20230925 | 171100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20230925 | 171000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20230925 | 170900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20230925 | 170800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20230925 | 170700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20230925 | 170600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20230925 | 170500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20230925 | 170400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20230925 | 170300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 21456 |
| 123 | 20230925 | 170200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20230925 | 170100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20230925 | 170000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20230925 | 165900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20230925 | 165800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20230925 | 165700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20230925 | 165600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20230925 | 165500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20230925 | 165400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20230925 | 165300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20230925 | 165200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20230925 | 165100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20230925 | 165000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20230925 | 164900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20230925 | 164800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20230925 | 164700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20230925 | 164600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20230925 | 164500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20230925 | 164400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20230925 | 164300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20230925 | 164200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20230925 | 164100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20230925 | 164000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20230925 | 163900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20230925 | 163800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20230925 | 163700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20230925 | 163600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20230925 | 163500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20230925 | 163400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20230925 | 163300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 21456 |
| 153 | 20230925 | 163200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20230925 | 163100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20230925 | 163000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20230925 | 162900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20230925 | 162800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20230925 | 162700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20230925 | 162600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20230925 | 162500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20230925 | 162400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20230925 | 162300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20230925 | 162200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20230925 | 162100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20230925 | 162000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20230925 | 161900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20230925 | 161800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20230925 | 161700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20230925 | 161600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20230925 | 161500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20230925 | 161400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20230925 | 161300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20230925 | 161200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20230925 | 161100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20230925 | 161000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20230925 | 160900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20230925 | 160800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20230925 | 160700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20230925 | 160600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20230925 | 160500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20230925 | 160400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20230925 | 160300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 21456 |
| 183 | 20230925 | 160200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20230925 | 160100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20230925 | 160000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20230925 | 155900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20230925 | 155800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20230925 | 155700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20230925 | 155600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20230925 | 155500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20230925 | 155400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20230925 | 155300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20230925 | 155200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20230925 | 155100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20230925 | 155000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20230925 | 154900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20230925 | 154800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20230925 | 154700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20230925 | 154600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20230925 | 154500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20230925 | 154400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20230925 | 154300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20230925 | 154200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20230925 | 154100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20230925 | 154000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20230925 | 153900 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20230925 | 153800 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20230925 | 153700 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20230925 | 153600 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20230925 | 153500 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20230925 | 153400 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20230925 | 153300 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 21456 |
| 213 | 20230925 | 153200 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 214 | 20230925 | 153100 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 0 |
| 215 | 20230925 | 153000 | 4355274375 | 3605 | 3605 | 3605 | 3605 | 21456 |
| 216 | 20230925 | 152900 | 4277925495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 217 | 20230925 | 152800 | 4277925495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 218 | 20230925 | 152700 | 4277925495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 219 | 20230925 | 152600 | 4277925495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 220 | 20230925 | 152500 | 4277925495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 221 | 20230925 | 152400 | 4277925495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 222 | 20230925 | 152300 | 4277925495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 223 | 20230925 | 152200 | 4277925495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 224 | 20230925 | 152100 | 4277925495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 225 | 20230925 | 152000 | 4277925495 | 3610 | 3610 | 3610 | 3610 | 0 |
| 226 | 20230925 | 151900 | 4277925495 | 3610 | 3605 | 3620 | 3605 | 7207 |
| 227 | 20230925 | 151800 | 4251865115 | 3605 | 3605 | 3615 | 3605 | 5981 |
| 228 | 20230925 | 151700 | 4230287980 | 3605 | 3610 | 3610 | 3600 | 13949 |
| 229 | 20230925 | 151600 | 4180019065 | 3610 | 3610 | 3615 | 3610 | 6316 |
| 230 | 20230925 | 151500 | 4157214345 | 3610 | 3610 | 3620 | 3605 | 3581 |
| 231 | 20230925 | 151400 | 4144284190 | 3605 | 3620 | 3620 | 3605 | 6272 |
| 232 | 20230925 | 151300 | 4121638105 | 3620 | 3620 | 3620 | 3615 | 1440 |
| 233 | 20230925 | 151200 | 4116427460 | 3620 | 3610 | 3620 | 3610 | 3478 |
| 234 | 20230925 | 151100 | 4103858165 | 3610 | 3610 | 3610 | 3610 | 2795 |
| 235 | 20230925 | 151000 | 4093768215 | 3610 | 3620 | 3620 | 3610 | 3367 |
| 236 | 20230925 | 150900 | 4081611185 | 3615 | 3610 | 3615 | 3605 | 3455 |
| 237 | 20230925 | 150800 | 4069152350 | 3610 | 3620 | 3625 | 3605 | 24623 |
| 238 | 20230925 | 150700 | 3980169170 | 3625 | 3625 | 3630 | 3620 | 3392 |
| 239 | 20230925 | 150600 | 3967880540 | 3625 | 3630 | 3630 | 3625 | 414 |
| 240 | 20230925 | 150500 | 3966378180 | 3635 | 3625 | 3635 | 3620 | 3178 |
| 241 | 20230925 | 150400 | 3954869130 | 3635 | 3630 | 3635 | 3625 | 178 |
| 242 | 20230925 | 150300 | 3954223175 | 3620 | 3630 | 3635 | 3620 | 1239 |
| 243 | 20230925 | 150200 | 3949735145 | 3630 | 3625 | 3630 | 3625 | 3551 |
| 244 | 20230925 | 150100 | 3936859025 | 3625 | 3625 | 3625 | 3625 | 2593 |
| 245 | 20230925 | 150000 | 3927459400 | 3625 | 3630 | 3630 | 3625 | 1425 |
| 246 | 20230925 | 145900 | 3922293765 | 3630 | 3630 | 3630 | 3625 | 3177 |
| 247 | 20230925 | 145800 | 3910764420 | 3630 | 3635 | 3635 | 3630 | 2358 |
| 248 | 20230925 | 145700 | 3902200595 | 3630 | 3635 | 3635 | 3630 | 602 |
| 249 | 20230925 | 145600 | 3900012330 | 3635 | 3635 | 3635 | 3635 | 101 |
| 250 | 20230925 | 145500 | 3899645195 | 3630 | 3630 | 3630 | 3625 | 1457 |
| 251 | 20230925 | 145400 | 3894357455 | 3625 | 3625 | 3625 | 3625 | 104 |
| 252 | 20230925 | 145300 | 3893980455 | 3625 | 3635 | 3635 | 3625 | 1511 |
| 253 | 20230925 | 145200 | 3888503015 | 3625 | 3630 | 3640 | 3625 | 2576 |
| 254 | 20230925 | 145100 | 3879164560 | 3635 | 3635 | 3635 | 3625 | 11427 |
| 255 | 20230925 | 145000 | 3837728620 | 3630 | 3635 | 3635 | 3630 | 675 |
| 256 | 20230925 | 144900 | 3835278105 | 3635 | 3635 | 3635 | 3625 | 165 |
| 257 | 20230925 | 144800 | 3834679270 | 3635 | 3630 | 3635 | 3630 | 1092 |
| 258 | 20230925 | 144700 | 3830713850 | 3635 | 3635 | 3635 | 3630 | 815 |
| 259 | 20230925 | 144600 | 3827754865 | 3630 | 3630 | 3630 | 3630 | 239 |
| 260 | 20230925 | 144500 | 3826887295 | 3630 | 3625 | 3630 | 3625 | 2161 |
| 261 | 20230925 | 144400 | 3819051515 | 3630 | 3630 | 3630 | 3625 | 55 |
| 262 | 20230925 | 144300 | 3818851880 | 3630 | 3625 | 3630 | 3625 | 242 |
| 263 | 20230925 | 144200 | 3817974340 | 3630 | 3630 | 3630 | 3625 | 1706 |
| 264 | 20230925 | 144100 | 3811785835 | 3635 | 3640 | 3640 | 3635 | 3127 |
| 265 | 20230925 | 144000 | 3800417940 | 3640 | 3640 | 3640 | 3640 | 257 |
| 266 | 20230925 | 143900 | 3799482460 | 3635 | 3640 | 3640 | 3635 | 202 |
| 267 | 20230925 | 143800 | 3798747185 | 3635 | 3640 | 3640 | 3635 | 339 |
| 268 | 20230925 | 143700 | 3797514915 | 3635 | 3630 | 3635 | 3625 | 1027 |
| 269 | 20230925 | 143600 | 3793784970 | 3625 | 3630 | 3630 | 3625 | 1524 |
| 270 | 20230925 | 143500 | 3788260220 | 3630 | 3620 | 3630 | 3620 | 1974 |
| 271 | 20230925 | 143400 | 3781105515 | 3620 | 3630 | 3630 | 3620 | 1401 |
| 272 | 20230925 | 143300 | 3776027360 | 3620 | 3620 | 3630 | 3620 | 409 |
| 273 | 20230925 | 143200 | 3774544780 | 3620 | 3630 | 3630 | 3620 | 10655 |
| 274 | 20230925 | 143100 | 3735955005 | 3630 | 3625 | 3630 | 3625 | 596 |
| 275 | 20230925 | 143000 | 3733792025 | 3625 | 3630 | 3630 | 3625 | 3122 |
| 276 | 20230925 | 142900 | 3722473600 | 3630 | 3630 | 3630 | 3630 | 1847 |
| 277 | 20230925 | 142800 | 3715768990 | 3625 | 3630 | 3630 | 3625 | 174 |
| 278 | 20230925 | 142700 | 3715138190 | 3630 | 3630 | 3630 | 3630 | 4290 |
| 279 | 20230925 | 142600 | 3699565490 | 3630 | 3635 | 3635 | 3630 | 2960 |
| 280 | 20230925 | 142500 | 3688820685 | 3630 | 3635 | 3635 | 3630 | 1137 |
| 281 | 20230925 | 142400 | 3684688490 | 3635 | 3635 | 3635 | 3635 | 5 |
| 282 | 20230925 | 142300 | 3684670315 | 3635 | 3635 | 3635 | 3630 | 497 |
| 283 | 20230925 | 142200 | 3682864135 | 3635 | 3635 | 3640 | 3630 | 532 |
| 284 | 20230925 | 142100 | 3680929410 | 3635 | 3635 | 3635 | 3635 | 603 |
| 285 | 20230925 | 142000 | 3678737505 | 3635 | 3635 | 3635 | 3635 | 20 |
| 286 | 20230925 | 141900 | 3678664805 | 3635 | 3635 | 3635 | 3625 | 1345 |
| 287 | 20230925 | 141800 | 3673783645 | 3635 | 3635 | 3635 | 3630 | 493 |
| 288 | 20230925 | 141700 | 3671992255 | 3640 | 3645 | 3645 | 3630 | 12484 |
| 289 | 20230925 | 141600 | 3626560195 | 3645 | 3630 | 3645 | 3620 | 3865 |
| 290 | 20230925 | 141500 | 3612542560 | 3630 | 3635 | 3655 | 3630 | 5232 |
| 291 | 20230925 | 141400 | 3593536850 | 3635 | 3660 | 3660 | 3635 | 962 |
| 292 | 20230925 | 141300 | 3590036905 | 3635 | 3635 | 3660 | 3635 | 231 |
| 293 | 20230925 | 141200 | 3589197195 | 3660 | 3660 | 3660 | 3640 | 1145 |
| 294 | 20230925 | 141100 | 3585028705 | 3660 | 3660 | 3660 | 3660 | 12 |
| 295 | 20230925 | 141000 | 3584984785 | 3660 | 3660 | 3660 | 3660 | 330 |
| 296 | 20230925 | 140900 | 3583776985 | 3660 | 3635 | 3660 | 3635 | 815 |
| 297 | 20230925 | 140800 | 3580814035 | 3645 | 3645 | 3655 | 3630 | 390 |
| 298 | 20230925 | 140700 | 3579391635 | 3655 | 3660 | 3660 | 3630 | 1753 |
| 299 | 20230925 | 140600 | 3573008175 | 3660 | 3660 | 3660 | 3660 | 249 |
| 300 | 20230925 | 140500 | 3572096835 | 3660 | 3660 | 3660 | 3655 | 284 |
| 301 | 20230925 | 140400 | 3571057415 | 3670 | 3625 | 3680 | 3620 | 20212 |
| 302 | 20230925 | 140300 | 3497463800 | 3640 | 3625 | 3640 | 3620 | 3126 |
| 303 | 20230925 | 140200 | 3486134160 | 3625 | 3640 | 3640 | 3625 | 5220 |
| 304 | 20230925 | 140100 | 3467182195 | 3645 | 3640 | 3645 | 3640 | 163 |
| 305 | 20230925 | 140000 | 3466588110 | 3640 | 3640 | 3640 | 3640 | 56 |
| 306 | 20230925 | 135900 | 3466384270 | 3640 | 3650 | 3650 | 3640 | 63 |
| 307 | 20230925 | 135800 | 3466154420 | 3650 | 3650 | 3650 | 3650 | 238 |
| 308 | 20230925 | 135700 | 3465285720 | 3655 | 3655 | 3655 | 3655 | 80 |
| 309 | 20230925 | 135600 | 3464993320 | 3635 | 3660 | 3660 | 3635 | 762 |
| 310 | 20230925 | 135500 | 3462207380 | 3630 | 3660 | 3660 | 3630 | 5486 |
| 311 | 20230925 | 135400 | 3442174880 | 3660 | 3660 | 3665 | 3660 | 2935 |
| 312 | 20230925 | 135300 | 3431431575 | 3660 | 3640 | 3660 | 3640 | 9096 |
| 313 | 20230925 | 135200 | 3398230740 | 3640 | 3635 | 3640 | 3635 | 960 |
| 314 | 20230925 | 135100 | 3394741090 | 3635 | 3635 | 3635 | 3635 | 1 |
| 315 | 20230925 | 135000 | 3394737455 | 3635 | 3635 | 3645 | 3635 | 1274 |
| 316 | 20230925 | 134900 | 3390102885 | 3635 | 3635 | 3645 | 3635 | 1322 |
| 317 | 20230925 | 134800 | 3385297405 | 3635 | 3635 | 3635 | 3635 | 292 |
| 318 | 20230925 | 134700 | 3384235985 | 3635 | 3635 | 3635 | 3635 | 3400 |
| 319 | 20230925 | 134600 | 3371876985 | 3635 | 3635 | 3635 | 3635 | 563 |
| 320 | 20230925 | 134500 | 3369830480 | 3635 | 3630 | 3635 | 3630 | 14 |
| 321 | 20230925 | 134400 | 3369779650 | 3630 | 3630 | 3635 | 3630 | 746 |
| 322 | 20230925 | 134300 | 3367071225 | 3635 | 3635 | 3635 | 3635 | 102 |
| 323 | 20230925 | 134200 | 3366700455 | 3635 | 3635 | 3635 | 3635 | 206 |
| 324 | 20230925 | 134100 | 3365951645 | 3635 | 3645 | 3645 | 3635 | 962 |
| 325 | 20230925 | 134000 | 3362454715 | 3635 | 3640 | 3640 | 3635 | 531 |
| 326 | 20230925 | 133900 | 3360523530 | 3645 | 3640 | 3645 | 3640 | 768 |
| 327 | 20230925 | 133800 | 3357727270 | 3640 | 3650 | 3650 | 3640 | 418 |
| 328 | 20230925 | 133700 | 3356204695 | 3650 | 3645 | 3650 | 3645 | 322 |
| 329 | 20230925 | 133600 | 3355029520 | 3650 | 3650 | 3650 | 3650 | 309 |
| 330 | 20230925 | 133500 | 3353901670 | 3660 | 3645 | 3660 | 3645 | 768 |
| 331 | 20230925 | 133400 | 3351094885 | 3650 | 3635 | 3650 | 3635 | 2374 |
| 332 | 20230925 | 133300 | 3342447785 | 3625 | 3630 | 3645 | 3625 | 4050 |
| 333 | 20230925 | 133200 | 3327765810 | 3625 | 3635 | 3640 | 3625 | 4429 |
| 334 | 20230925 | 133100 | 3311685120 | 3635 | 3635 | 3635 | 3630 | 1676 |
| 335 | 20230925 | 133000 | 3305601050 | 3635 | 3635 | 3635 | 3630 | 488 |
| 336 | 20230925 | 132900 | 3303828030 | 3635 | 3635 | 3640 | 3630 | 653 |
| 337 | 20230925 | 132800 | 3301455825 | 3640 | 3630 | 3645 | 3630 | 689 |
| 338 | 20230925 | 132700 | 3298949505 | 3630 | 3645 | 3645 | 3630 | 1493 |
| 339 | 20230925 | 132600 | 3293516945 | 3645 | 3650 | 3650 | 3645 | 1714 |
| 340 | 20230925 | 132500 | 3287269410 | 3650 | 3645 | 3650 | 3645 | 1038 |
| 341 | 20230925 | 132400 | 3283485840 | 3645 | 3650 | 3650 | 3645 | 724 |
| 342 | 20230925 | 132300 | 3280843345 | 3650 | 3650 | 3650 | 3650 | 102 |
| 343 | 20230925 | 132200 | 3280471045 | 3655 | 3650 | 3655 | 3650 | 2057 |
| 344 | 20230925 | 132100 | 3272961810 | 3645 | 3660 | 3660 | 3645 | 316 |
| 345 | 20230925 | 132000 | 3271809705 | 3645 | 3635 | 3645 | 3635 | 126 |
| 346 | 20230925 | 131900 | 3271350835 | 3625 | 3625 | 3645 | 3625 | 3285 |
| 347 | 20230925 | 131800 | 3259421190 | 3620 | 3630 | 3630 | 3620 | 500 |
| 348 | 20230925 | 131700 | 3257610200 | 3630 | 3630 | 3630 | 3630 | 261 |
| 349 | 20230925 | 131600 | 3256662770 | 3635 | 3630 | 3635 | 3615 | 499 |
| 350 | 20230925 | 131500 | 3254853425 | 3615 | 3610 | 3640 | 3605 | 6080 |
| 351 | 20230925 | 131400 | 3232913430 | 3630 | 3640 | 3640 | 3610 | 31141 |
| 352 | 20230925 | 131300 | 3120039555 | 3640 | 3645 | 3645 | 3640 | 433 |
| 353 | 20230925 | 131200 | 3118463335 | 3645 | 3645 | 3645 | 3645 | 31 |
| 354 | 20230925 | 131100 | 3118350340 | 3640 | 3635 | 3645 | 3635 | 1984 |
| 355 | 20230925 | 131000 | 3111138125 | 3640 | 3635 | 3640 | 3635 | 4078 |
| 356 | 20230925 | 130900 | 3096298175 | 3640 | 3640 | 3640 | 3630 | 4908 |
| 357 | 20230925 | 130800 | 3078452705 | 3640 | 3635 | 3640 | 3630 | 9984 |
| 358 | 20230925 | 130700 | 3042182620 | 3640 | 3655 | 3655 | 3640 | 21463 |
| 359 | 20230925 | 130600 | 2963888925 | 3655 | 3655 | 3655 | 3655 | 146 |
| 360 | 20230925 | 130500 | 2963355295 | 3650 | 3655 | 3660 | 3650 | 260 |
| 361 | 20230925 | 130400 | 2962404950 | 3655 | 3665 | 3665 | 3655 | 680 |
| 362 | 20230925 | 130300 | 2959917855 | 3665 | 3665 | 3665 | 3650 | 252 |
| 363 | 20230925 | 130200 | 2958995055 | 3650 | 3670 | 3670 | 3650 | 855 |
| 364 | 20230925 | 130100 | 2955873075 | 3650 | 3665 | 3670 | 3650 | 11111 |
| 365 | 20230925 | 130000 | 2915309290 | 3665 | 3660 | 3675 | 3650 | 21413 |
| 366 | 20230925 | 125900 | 2837102315 | 3660 | 3655 | 3660 | 3655 | 1166 |
| 367 | 20230925 | 125800 | 2832838270 | 3655 | 3655 | 3660 | 3655 | 113 |
| 368 | 20230925 | 125700 | 2832425105 | 3660 | 3660 | 3660 | 3655 | 6606 |
| 369 | 20230925 | 125600 | 2808277440 | 3660 | 3665 | 3665 | 3660 | 5656 |
| 370 | 20230925 | 125500 | 2787571400 | 3665 | 3665 | 3665 | 3665 | 1898 |
| 371 | 20230925 | 125400 | 2780615230 | 3665 | 3665 | 3665 | 3665 | 128 |
| 372 | 20230925 | 125300 | 2780146110 | 3665 | 3660 | 3665 | 3660 | 2199 |
| 373 | 20230925 | 125200 | 2772092350 | 3660 | 3670 | 3670 | 3660 | 9022 |
| 374 | 20230925 | 125100 | 2739022770 | 3670 | 3680 | 3680 | 3670 | 8284 |
| 375 | 20230925 | 125000 | 2708620295 | 3675 | 3675 | 3675 | 3675 | 212 |
| 376 | 20230925 | 124900 | 2707841195 | 3675 | 3675 | 3675 | 3675 | 955 |
| 377 | 20230925 | 124800 | 2704331570 | 3680 | 3670 | 3680 | 3670 | 3015 |
| 378 | 20230925 | 124700 | 2693250625 | 3670 | 3675 | 3675 | 3670 | 2239 |
| 379 | 20230925 | 124600 | 2685032495 | 3675 | 3675 | 3675 | 3675 | 280 |
| 380 | 20230925 | 124500 | 2684003495 | 3675 | 3675 | 3675 | 3675 | 384 |
| 381 | 20230925 | 124400 | 2682592295 | 3680 | 3675 | 3680 | 3675 | 189 |
| 382 | 20230925 | 124300 | 2681897705 | 3675 | 3670 | 3675 | 3670 | 2391 |
| 383 | 20230925 | 124200 | 2673120340 | 3675 | 3675 | 3675 | 3675 | 484 |
| 384 | 20230925 | 124100 | 2671341640 | 3675 | 3680 | 3680 | 3675 | 379 |
| 385 | 20230925 | 124000 | 2669948670 | 3680 | 3680 | 3680 | 3675 | 842 |
| 386 | 20230925 | 123900 | 2666853975 | 3675 | 3675 | 3675 | 3675 | 1402 |
| 387 | 20230925 | 123800 | 2661701625 | 3670 | 3670 | 3670 | 3670 | 121 |
| 388 | 20230925 | 123700 | 2661257555 | 3675 | 3675 | 3675 | 3675 | 120 |
| 389 | 20230925 | 123600 | 2660816555 | 3675 | 3680 | 3680 | 3675 | 2579 |
| 390 | 20230925 | 123500 | 2651337410 | 3680 | 3680 | 3680 | 3680 | 2501 |
| 391 | 20230925 | 123400 | 2642133730 | 3680 | 3675 | 3680 | 3675 | 454 |
| 392 | 20230925 | 123300 | 2640463485 | 3675 | 3680 | 3680 | 3675 | 69 |
| 393 | 20230925 | 123200 | 2640209615 | 3675 | 3680 | 3680 | 3670 | 10236 |
| 394 | 20230925 | 123100 | 2602615335 | 3675 | 3680 | 3680 | 3675 | 4469 |
| 395 | 20230925 | 123000 | 2586186625 | 3680 | 3680 | 3680 | 3680 | 471 |
| 396 | 20230925 | 122900 | 2584453345 | 3680 | 3680 | 3680 | 3680 | 920 |
| 397 | 20230925 | 122800 | 2581067745 | 3680 | 3685 | 3685 | 3680 | 1375 |
| 398 | 20230925 | 122700 | 2576002740 | 3685 | 3680 | 3685 | 3680 | 303 |
| 399 | 20230925 | 122600 | 2574886335 | 3680 | 3680 | 3685 | 3675 | 1689 |
| 400 | 20230925 | 122500 | 2568670815 | 3675 | 3680 | 3680 | 3675 | 285 |
| 401 | 20230925 | 122400 | 2567622670 | 3680 | 3680 | 3680 | 3680 | 100 |
| 402 | 20230925 | 122300 | 2567254670 | 3680 | 3685 | 3685 | 3680 | 305 |
| 403 | 20230925 | 122200 | 2566130750 | 3685 | 3685 | 3685 | 3685 | 63 |
| 404 | 20230925 | 122100 | 2565898595 | 3685 | 3695 | 3695 | 3685 | 645 |
| 405 | 20230925 | 122000 | 2563519850 | 3690 | 3690 | 3690 | 3690 | 1070 |
| 406 | 20230925 | 121900 | 2559571550 | 3685 | 3685 | 3685 | 3685 | 364 |
| 407 | 20230925 | 121800 | 2558230210 | 3685 | 3685 | 3685 | 3685 | 101 |
| 408 | 20230925 | 121700 | 2557858025 | 3680 | 3680 | 3680 | 3675 | 4919 |
| 409 | 20230925 | 121600 | 2539763105 | 3680 | 3680 | 3680 | 3680 | 151 |
| 410 | 20230925 | 121500 | 2539207425 | 3675 | 3680 | 3680 | 3675 | 2 |
| 411 | 20230925 | 121400 | 2539200070 | 3680 | 3680 | 3680 | 3680 | 41 |
| 412 | 20230925 | 121300 | 2539049190 | 3680 | 3680 | 3680 | 3680 | 5 |
| 413 | 20230925 | 121200 | 2539030790 | 3680 | 3675 | 3680 | 3675 | 560 |
| 414 | 20230925 | 121100 | 2536972525 | 3685 | 3685 | 3685 | 3675 | 5598 |
| 415 | 20230925 | 121000 | 2516373400 | 3685 | 3685 | 3685 | 3680 | 1269 |
| 416 | 20230925 | 120900 | 2511699350 | 3685 | 3685 | 3690 | 3685 | 1203 |
| 417 | 20230925 | 120800 | 2507262545 | 3690 | 3685 | 3690 | 3685 | 199 |
| 418 | 20230925 | 120700 | 2506529135 | 3680 | 3680 | 3685 | 3680 | 338 |
| 419 | 20230925 | 120600 | 2505285145 | 3685 | 3680 | 3685 | 3680 | 130 |
| 420 | 20230925 | 120500 | 2504806660 | 3685 | 3685 | 3685 | 3685 | 24 |
| 421 | 20230925 | 120400 | 2504718220 | 3690 | 3680 | 3690 | 3680 | 2850 |
| 422 | 20230925 | 120300 | 2494218220 | 3680 | 3680 | 3680 | 3680 | 430 |
| 423 | 20230925 | 120200 | 2492635820 | 3680 | 3680 | 3680 | 3680 | 115 |
| 424 | 20230925 | 120100 | 2492212620 | 3680 | 3680 | 3680 | 3680 | 1 |
| 425 | 20230925 | 120000 | 2492208940 | 3680 | 3680 | 3680 | 3680 | 459 |
| 426 | 20230925 | 115900 | 2490519820 | 3680 | 3680 | 3680 | 3675 | 1103 |
| 427 | 20230925 | 115800 | 2486461225 | 3680 | 3680 | 3680 | 3675 | 521 |
| 428 | 20230925 | 115700 | 2484544080 | 3680 | 3675 | 3685 | 3675 | 1920 |
| 429 | 20230925 | 115600 | 2477486090 | 3675 | 3675 | 3675 | 3670 | 1360 |
| 430 | 20230925 | 115500 | 2472493805 | 3680 | 3685 | 3685 | 3680 | 117 |
| 431 | 20230925 | 115400 | 2472062665 | 3685 | 3675 | 3685 | 3670 | 126 |
| 432 | 20230925 | 115300 | 2471599900 | 3680 | 3675 | 3680 | 3670 | 2921 |
| 433 | 20230925 | 115200 | 2460864350 | 3675 | 3675 | 3675 | 3675 | 869 |
| 434 | 20230925 | 115100 | 2457670775 | 3675 | 3675 | 3675 | 3675 | 36 |
| 435 | 20230925 | 115000 | 2457538475 | 3675 | 3675 | 3675 | 3675 | 5 |
| 436 | 20230925 | 114900 | 2457520100 | 3675 | 3675 | 3675 | 3675 | 1118 |
| 437 | 20230925 | 114800 | 2453411450 | 3680 | 3680 | 3680 | 3675 | 435 |
| 438 | 20230925 | 114700 | 2451810775 | 3680 | 3675 | 3680 | 3675 | 270 |
| 439 | 20230925 | 114600 | 2450817525 | 3675 | 3675 | 3675 | 3675 | 671 |
| 440 | 20230925 | 114500 | 2448351600 | 3675 | 3680 | 3680 | 3675 | 3794 |
| 441 | 20230925 | 114400 | 2434407150 | 3680 | 3680 | 3680 | 3680 | 344 |
| 442 | 20230925 | 114300 | 2433141230 | 3680 | 3700 | 3700 | 3680 | 2419 |
| 443 | 20230925 | 114200 | 2424226200 | 3700 | 3695 | 3700 | 3695 | 50 |
| 444 | 20230925 | 114100 | 2424041205 | 3700 | 3700 | 3700 | 3680 | 555 |
| 445 | 20230925 | 114000 | 2421997205 | 3700 | 3700 | 3700 | 3700 | 1 |
| 446 | 20230925 | 113900 | 2421993505 | 3700 | 3700 | 3700 | 3675 | 5175 |
| 447 | 20230925 | 113800 | 2402951335 | 3700 | 3700 | 3700 | 3700 | 72 |
| 448 | 20230925 | 113700 | 2402684935 | 3700 | 3700 | 3700 | 3700 | 420 |
| 449 | 20230925 | 113600 | 2401130935 | 3700 | 3700 | 3700 | 3700 | 108 |
| 450 | 20230925 | 113500 | 2400731335 | 3700 | 3685 | 3700 | 3685 | 437 |
| 451 | 20230925 | 113400 | 2399118620 | 3685 | 3685 | 3685 | 3680 | 507 |
| 452 | 20230925 | 113300 | 2397252815 | 3695 | 3695 | 3695 | 3695 | 44 |
| 453 | 20230925 | 113200 | 2397090235 | 3695 | 3685 | 3695 | 3685 | 11 |
| 454 | 20230925 | 113100 | 2397049690 | 3680 | 3680 | 3685 | 3680 | 3026 |
| 455 | 20230925 | 113000 | 2385900605 | 3680 | 3680 | 3680 | 3680 | 50 |
| 456 | 20230925 | 112900 | 2385716605 | 3680 | 3680 | 3680 | 3680 | 462 |
| 457 | 20230925 | 112800 | 2384016445 | 3675 | 3675 | 3685 | 3675 | 5619 |
| 458 | 20230925 | 112700 | 2363364820 | 3675 | 3685 | 3685 | 3675 | 51 |
| 459 | 20230925 | 112600 | 2363176915 | 3675 | 3675 | 3685 | 3675 | 2159 |
| 460 | 20230925 | 112500 | 2355240825 | 3675 | 3680 | 3680 | 3675 | 1092 |
| 461 | 20230925 | 112400 | 2351223720 | 3680 | 3680 | 3680 | 3680 | 160 |
| 462 | 20230925 | 112300 | 2350634920 | 3680 | 3680 | 3680 | 3680 | 528 |
| 463 | 20230925 | 112200 | 2348691880 | 3680 | 3680 | 3680 | 3680 | 1068 |
| 464 | 20230925 | 112100 | 2344761640 | 3680 | 3680 | 3685 | 3680 | 2094 |
| 465 | 20230925 | 112000 | 2337047215 | 3670 | 3670 | 3670 | 3670 | 101 |
| 466 | 20230925 | 111900 | 2336676545 | 3670 | 3665 | 3670 | 3665 | 4520 |
| 467 | 20230925 | 111800 | 2320107395 | 3665 | 3670 | 3685 | 3665 | 5422 |
| 468 | 20230925 | 111700 | 2300204220 | 3670 | 3675 | 3675 | 3670 | 749 |
| 469 | 20230925 | 111600 | 2297452890 | 3670 | 3675 | 3680 | 3670 | 9879 |
| 470 | 20230925 | 111500 | 2261147355 | 3675 | 3685 | 3685 | 3675 | 585 |
| 471 | 20230925 | 111400 | 2258995210 | 3685 | 3680 | 3685 | 3680 | 851 |
| 472 | 20230925 | 111300 | 2255863115 | 3685 | 3675 | 3685 | 3675 | 305 |
| 473 | 20230925 | 111200 | 2254739200 | 3690 | 3680 | 3690 | 3675 | 1816 |
| 474 | 20230925 | 111100 | 2248055260 | 3685 | 3680 | 3685 | 3680 | 548 |
| 475 | 20230925 | 111000 | 2246035885 | 3685 | 3680 | 3685 | 3675 | 1053 |
| 476 | 20230925 | 110900 | 2242160165 | 3675 | 3680 | 3685 | 3675 | 3965 |
| 477 | 20230925 | 110800 | 2227572975 | 3685 | 3685 | 3690 | 3685 | 988 |
| 478 | 20230925 | 110700 | 2223931520 | 3690 | 3690 | 3690 | 3685 | 121 |
| 479 | 20230925 | 110600 | 2223485530 | 3695 | 3695 | 3695 | 3695 | 66 |
| 480 | 20230925 | 110500 | 2223241660 | 3695 | 3695 | 3695 | 3695 | 37 |
| 481 | 20230925 | 110400 | 2223104945 | 3695 | 3690 | 3695 | 3685 | 3283 |
| 482 | 20230925 | 110300 | 2210992055 | 3690 | 3685 | 3690 | 3685 | 344 |
| 483 | 20230925 | 110200 | 2209723615 | 3685 | 3680 | 3685 | 3680 | 2737 |
| 484 | 20230925 | 110100 | 2199638920 | 3685 | 3690 | 3690 | 3685 | 260 |
| 485 | 20230925 | 110000 | 2198680810 | 3685 | 3685 | 3690 | 3685 | 2250 |
| 486 | 20230925 | 105900 | 2190386895 | 3685 | 3685 | 3685 | 3670 | 7170 |
| 487 | 20230925 | 105800 | 2164037965 | 3685 | 3690 | 3690 | 3670 | 12816 |
| 488 | 20230925 | 105700 | 2116883495 | 3695 | 3695 | 3700 | 3690 | 43 |
| 489 | 20230925 | 105600 | 2116724685 | 3695 | 3685 | 3700 | 3680 | 1025 |
| 490 | 20230925 | 105500 | 2112952190 | 3700 | 3685 | 3710 | 3685 | 2771 |
| 491 | 20230925 | 105400 | 2102740925 | 3685 | 3700 | 3710 | 3680 | 14537 |
| 492 | 20230925 | 105300 | 2049088725 | 3710 | 3705 | 3710 | 3700 | 274 |
| 493 | 20230925 | 105200 | 2048073675 | 3705 | 3715 | 3715 | 3705 | 3811 |
| 494 | 20230925 | 105100 | 2033952175 | 3710 | 3710 | 3720 | 3705 | 1638 |
| 495 | 20230925 | 105000 | 2027876215 | 3705 | 3710 | 3710 | 3705 | 2619 |
| 496 | 20230925 | 104900 | 2018167985 | 3720 | 3700 | 3720 | 3700 | 314 |
| 497 | 20230925 | 104800 | 2017005930 | 3700 | 3720 | 3725 | 3700 | 6427 |
| 498 | 20230925 | 104700 | 1993176280 | 3725 | 3715 | 3725 | 3710 | 344 |
| 499 | 20230925 | 104600 | 1991899340 | 3730 | 3720 | 3730 | 3715 | 2645 |
| 500 | 20230925 | 104500 | 1982040335 | 3730 | 3730 | 3730 | 3725 | 469 |
| 501 | 20230925 | 104400 | 1980293040 | 3725 | 3735 | 3740 | 3725 | 2168 |
| 502 | 20230925 | 104300 | 1972203275 | 3735 | 3730 | 3735 | 3725 | 1580 |
| 503 | 20230925 | 104200 | 1966310570 | 3735 | 3730 | 3735 | 3725 | 1605 |
| 504 | 20230925 | 104100 | 1960329300 | 3735 | 3735 | 3735 | 3730 | 2175 |
| 505 | 20230925 | 104000 | 1952212325 | 3740 | 3730 | 3740 | 3725 | 1006 |
| 506 | 20230925 | 103900 | 1948458720 | 3730 | 3720 | 3730 | 3720 | 3304 |
| 507 | 20230925 | 103800 | 1936164745 | 3725 | 3720 | 3730 | 3720 | 384 |
| 508 | 20230925 | 103700 | 1934736120 | 3730 | 3735 | 3735 | 3730 | 504 |
| 509 | 20230925 | 103600 | 1932855885 | 3735 | 3725 | 3735 | 3725 | 3942 |
| 510 | 20230925 | 103500 | 1918162910 | 3725 | 3710 | 3725 | 3710 | 1210 |
| 511 | 20230925 | 103400 | 1913666975 | 3710 | 3710 | 3710 | 3710 | 1020 |
| 512 | 20230925 | 103300 | 1909882775 | 3710 | 3710 | 3710 | 3705 | 1450 |
| 513 | 20230925 | 103200 | 1904510485 | 3710 | 3700 | 3710 | 3695 | 3031 |
| 514 | 20230925 | 103100 | 1893301345 | 3710 | 3710 | 3710 | 3700 | 2504 |
| 515 | 20230925 | 103000 | 1884029850 | 3710 | 3710 | 3710 | 3710 | 112 |
| 516 | 20230925 | 102900 | 1883614330 | 3715 | 3710 | 3715 | 3710 | 533 |
| 517 | 20230925 | 102800 | 1881636375 | 3710 | 3705 | 3710 | 3700 | 3036 |
| 518 | 20230925 | 102700 | 1870396275 | 3700 | 3700 | 3710 | 3700 | 1342 |
| 519 | 20230925 | 102600 | 1865429340 | 3710 | 3705 | 3710 | 3700 | 947 |
| 520 | 20230925 | 102500 | 1861919805 | 3710 | 3710 | 3710 | 3705 | 12560 |
| 521 | 20230925 | 102400 | 1815384540 | 3710 | 3710 | 3715 | 3705 | 1364 |
| 522 | 20230925 | 102300 | 1810326285 | 3715 | 3710 | 3715 | 3710 | 782 |
| 523 | 20230925 | 102200 | 1807424455 | 3715 | 3710 | 3715 | 3710 | 296 |
| 524 | 20230925 | 102100 | 1806326210 | 3715 | 3715 | 3715 | 3710 | 613 |
| 525 | 20230925 | 102000 | 1804048930 | 3715 | 3705 | 3715 | 3705 | 714 |
| 526 | 20230925 | 101900 | 1801400970 | 3710 | 3705 | 3710 | 3705 | 917 |
| 527 | 20230925 | 101800 | 1798000035 | 3710 | 3710 | 3710 | 3705 | 1744 |
| 528 | 20230925 | 101700 | 1791535455 | 3710 | 3705 | 3715 | 3705 | 1412 |
| 529 | 20230925 | 101600 | 1786297670 | 3705 | 3710 | 3710 | 3705 | 6615 |
| 530 | 20230925 | 101500 | 1761783775 | 3710 | 3715 | 3720 | 3710 | 2671 |
| 531 | 20230925 | 101400 | 1751871345 | 3710 | 3710 | 3720 | 3710 | 220 |
| 532 | 20230925 | 101300 | 1751055130 | 3720 | 3715 | 3720 | 3710 | 1497 |
| 533 | 20230925 | 101200 | 1745486930 | 3720 | 3705 | 3720 | 3705 | 2193 |
| 534 | 20230925 | 101100 | 1737356345 | 3720 | 3715 | 3720 | 3710 | 3932 |
| 535 | 20230925 | 101000 | 1722756275 | 3715 | 3715 | 3715 | 3710 | 183 |
| 536 | 20230925 | 100900 | 1722077320 | 3710 | 3715 | 3715 | 3710 | 1477 |
| 537 | 20230925 | 100800 | 1716591045 | 3715 | 3685 | 3715 | 3685 | 1820 |
| 538 | 20230925 | 100700 | 1709846910 | 3685 | 3675 | 3690 | 3675 | 11310 |
| 539 | 20230925 | 100600 | 1668246885 | 3675 | 3680 | 3680 | 3675 | 1909 |
| 540 | 20230925 | 100500 | 1661228840 | 3680 | 3685 | 3685 | 3675 | 8773 |
| 541 | 20230925 | 100400 | 1628949815 | 3685 | 3685 | 3690 | 3680 | 6870 |
| 542 | 20230925 | 100300 | 1603630430 | 3690 | 3700 | 3710 | 3685 | 30766 |
| 543 | 20230925 | 100200 | 1489843175 | 3705 | 3715 | 3720 | 3705 | 22780 |
| 544 | 20230925 | 100100 | 1405363360 | 3720 | 3725 | 3725 | 3715 | 452 |
| 545 | 20230925 | 100000 | 1403682885 | 3725 | 3725 | 3725 | 3715 | 1597 |
| 546 | 20230925 | 095900 | 1397749860 | 3725 | 3715 | 3725 | 3715 | 856 |
| 547 | 20230925 | 095800 | 1394566130 | 3715 | 3720 | 3730 | 3715 | 2906 |
| 548 | 20230925 | 095700 | 1383750175 | 3715 | 3740 | 3740 | 3710 | 6501 |
| 549 | 20230925 | 095600 | 1359533945 | 3740 | 3740 | 3745 | 3740 | 718 |
| 550 | 20230925 | 095500 | 1356848620 | 3755 | 3755 | 3755 | 3755 | 3 |
| 551 | 20230925 | 095400 | 1356837355 | 3755 | 3755 | 3765 | 3730 | 1105 |
| 552 | 20230925 | 095300 | 1352699395 | 3755 | 3715 | 3770 | 3710 | 12042 |
| 553 | 20230925 | 095200 | 1307776435 | 3720 | 3720 | 3720 | 3710 | 4492 |
| 554 | 20230925 | 095100 | 1291097835 | 3715 | 3720 | 3720 | 3715 | 2776 |
| 555 | 20230925 | 095000 | 1280784005 | 3720 | 3725 | 3725 | 3715 | 1856 |
| 556 | 20230925 | 094900 | 1273880990 | 3730 | 3725 | 3730 | 3725 | 1615 |
| 557 | 20230925 | 094800 | 1267862515 | 3725 | 3725 | 3730 | 3725 | 920 |
| 558 | 20230925 | 094700 | 1264433760 | 3725 | 3715 | 3730 | 3715 | 2805 |
| 559 | 20230925 | 094600 | 1254002725 | 3715 | 3715 | 3720 | 3715 | 4849 |
| 560 | 20230925 | 094500 | 1235985090 | 3715 | 3720 | 3720 | 3715 | 2723 |
| 561 | 20230925 | 094400 | 1225866525 | 3715 | 3720 | 3720 | 3715 | 5645 |
| 562 | 20230925 | 094300 | 1204872165 | 3720 | 3720 | 3720 | 3720 | 3770 |
| 563 | 20230925 | 094200 | 1190847765 | 3720 | 3730 | 3730 | 3720 | 13400 |
| 564 | 20230925 | 094100 | 1140927300 | 3735 | 3730 | 3735 | 3730 | 2018 |
| 565 | 20230925 | 094000 | 1133398590 | 3730 | 3730 | 3740 | 3730 | 4499 |
| 566 | 20230925 | 093900 | 1116595255 | 3735 | 3735 | 3740 | 3725 | 8055 |
| 567 | 20230925 | 093800 | 1086561855 | 3740 | 3745 | 3745 | 3735 | 4336 |
| 568 | 20230925 | 093700 | 1070340540 | 3745 | 3765 | 3765 | 3745 | 793 |
| 569 | 20230925 | 093600 | 1067366290 | 3765 | 3765 | 3765 | 3765 | 113 |
| 570 | 20230925 | 093500 | 1066940845 | 3750 | 3755 | 3755 | 3745 | 340 |
| 571 | 20230925 | 093400 | 1065665750 | 3770 | 3770 | 3770 | 3750 | 451 |
| 572 | 20230925 | 093300 | 1063974100 | 3770 | 3750 | 3775 | 3750 | 2157 |
| 573 | 20230925 | 093200 | 1055873000 | 3750 | 3755 | 3775 | 3750 | 1488 |
| 574 | 20230925 | 093100 | 1050289140 | 3775 | 3755 | 3775 | 3740 | 4562 |
| 575 | 20230925 | 093000 | 1033188510 | 3750 | 3765 | 3765 | 3750 | 2694 |
| 576 | 20230925 | 092900 | 1023074315 | 3765 | 3780 | 3780 | 3765 | 1823 |
| 577 | 20230925 | 092800 | 1016192050 | 3790 | 3790 | 3790 | 3765 | 851 |
| 578 | 20230925 | 092700 | 1012977430 | 3790 | 3780 | 3790 | 3765 | 2118 |
| 579 | 20230925 | 092600 | 1004985335 | 3775 | 3765 | 3775 | 3765 | 9854 |
| 580 | 20230925 | 092500 | 967848970 | 3760 | 3755 | 3760 | 3750 | 2509 |
| 581 | 20230925 | 092400 | 958424640 | 3755 | 3770 | 3770 | 3755 | 1662 |
| 582 | 20230925 | 092300 | 952178205 | 3770 | 3775 | 3775 | 3770 | 2318 |
| 583 | 20230925 | 092200 | 943431745 | 3775 | 3780 | 3780 | 3775 | 3284 |
| 584 | 20230925 | 092100 | 931030665 | 3765 | 3745 | 3770 | 3745 | 5610 |
| 585 | 20230925 | 092000 | 909947090 | 3750 | 3725 | 3750 | 3720 | 6165 |
| 586 | 20230925 | 091900 | 886911585 | 3740 | 3750 | 3750 | 3720 | 9490 |
| 587 | 20230925 | 091800 | 851518725 | 3750 | 3735 | 3750 | 3735 | 1894 |
| 588 | 20230925 | 091700 | 844435335 | 3740 | 3725 | 3745 | 3720 | 7752 |
| 589 | 20230925 | 091600 | 815568365 | 3720 | 3725 | 3745 | 3720 | 10839 |
| 590 | 20230925 | 091500 | 775207825 | 3725 | 3735 | 3745 | 3725 | 11144 |
| 591 | 20230925 | 091400 | 733674900 | 3745 | 3765 | 3765 | 3735 | 12694 |
| 592 | 20230925 | 091300 | 686086095 | 3765 | 3760 | 3765 | 3760 | 3122 |
| 593 | 20230925 | 091200 | 674341090 | 3765 | 3775 | 3775 | 3760 | 3108 |
| 594 | 20230925 | 091100 | 662649110 | 3775 | 3765 | 3790 | 3765 | 6461 |
| 595 | 20230925 | 091000 | 638271705 | 3760 | 3790 | 3790 | 3760 | 5723 |
| 596 | 20230925 | 090900 | 616691635 | 3790 | 3775 | 3790 | 3775 | 2301 |
| 597 | 20230925 | 090800 | 608002315 | 3790 | 3795 | 3795 | 3765 | 1143 |
| 598 | 20230925 | 090700 | 603676685 | 3760 | 3775 | 3810 | 3755 | 23228 |
| 599 | 20230925 | 090600 | 515755330 | 3775 | 3790 | 3800 | 3770 | 3361 |
| 600 | 20230925 | 090500 | 503049190 | 3785 | 3790 | 3810 | 3780 | 5021 |
| 601 | 20230925 | 090400 | 484005030 | 3770 | 3770 | 3790 | 3770 | 10582 |
| 602 | 20230925 | 090300 | 444070580 | 3770 | 3740 | 3770 | 3720 | 29770 |
| 603 | 20230925 | 090200 | 332808055 | 3730 | 3795 | 3795 | 3730 | 31103 |
| 604 | 20230925 | 090100 | 215839790 | 3775 | 3790 | 3795 | 3765 | 17647 |
| 605 | 20230925 | 090000 | 149166300 | 3790 | 3815 | 3870 | 3790 | 38805 |