30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 191300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 5158 |
| 3 | 20230925 | 191200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 4 | 20230925 | 191100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 5 | 20230925 | 191000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 6 | 20230925 | 190900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 7 | 20230925 | 190800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 8 | 20230925 | 190700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 9 | 20230925 | 190600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 10 | 20230925 | 190500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 11 | 20230925 | 190400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 12 | 20230925 | 190300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 13 | 20230925 | 190200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 14 | 20230925 | 190100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 15 | 20230925 | 190000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 16 | 20230925 | 185900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 17 | 20230925 | 185800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 18 | 20230925 | 185700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 19 | 20230925 | 185600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 20 | 20230925 | 185500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 21 | 20230925 | 185400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 22 | 20230925 | 185300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 23 | 20230925 | 185200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 24 | 20230925 | 185100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 25 | 20230925 | 185000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 26 | 20230925 | 184900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 27 | 20230925 | 184800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 28 | 20230925 | 184700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 29 | 20230925 | 184600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 30 | 20230925 | 184500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 31 | 20230925 | 184400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 32 | 20230925 | 184300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 5158 |
| 33 | 20230925 | 184200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 34 | 20230925 | 184100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 35 | 20230925 | 184000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 36 | 20230925 | 183900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 37 | 20230925 | 183800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 38 | 20230925 | 183700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 39 | 20230925 | 183600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 40 | 20230925 | 183500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 41 | 20230925 | 183400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 42 | 20230925 | 183300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 43 | 20230925 | 183200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 44 | 20230925 | 183100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 45 | 20230925 | 183000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 46 | 20230925 | 182900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 47 | 20230925 | 182800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 48 | 20230925 | 182700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 49 | 20230925 | 182600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 50 | 20230925 | 182500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 51 | 20230925 | 182400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 52 | 20230925 | 182300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 53 | 20230925 | 182200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 54 | 20230925 | 182100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 55 | 20230925 | 182000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 56 | 20230925 | 181900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 57 | 20230925 | 181800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 58 | 20230925 | 181700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 59 | 20230925 | 181600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 60 | 20230925 | 181500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 61 | 20230925 | 181400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 62 | 20230925 | 181300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 5158 |
| 63 | 20230925 | 181200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 64 | 20230925 | 181100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 65 | 20230925 | 181000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 66 | 20230925 | 180900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 67 | 20230925 | 180800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 68 | 20230925 | 180700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 69 | 20230925 | 180600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 70 | 20230925 | 180500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 71 | 20230925 | 180400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 72 | 20230925 | 180300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 73 | 20230925 | 180200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 74 | 20230925 | 180100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 75 | 20230925 | 180000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 76 | 20230925 | 175900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 77 | 20230925 | 175800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 78 | 20230925 | 175700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 79 | 20230925 | 175600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 80 | 20230925 | 175500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 81 | 20230925 | 175400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 82 | 20230925 | 175300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 83 | 20230925 | 175200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 84 | 20230925 | 175100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 85 | 20230925 | 175000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 86 | 20230925 | 174900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 87 | 20230925 | 174800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 88 | 20230925 | 174700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 89 | 20230925 | 174600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 90 | 20230925 | 174500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 91 | 20230925 | 174400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 92 | 20230925 | 174300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 5158 |
| 93 | 20230925 | 174200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 94 | 20230925 | 174100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 95 | 20230925 | 174000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 96 | 20230925 | 173900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 97 | 20230925 | 173800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 98 | 20230925 | 173700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 99 | 20230925 | 173600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 100 | 20230925 | 173500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 101 | 20230925 | 173400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 102 | 20230925 | 173300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 103 | 20230925 | 173200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 104 | 20230925 | 173100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 105 | 20230925 | 173000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 106 | 20230925 | 172900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 107 | 20230925 | 172800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 108 | 20230925 | 172700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 109 | 20230925 | 172600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 110 | 20230925 | 172500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 111 | 20230925 | 172400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 112 | 20230925 | 172300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 113 | 20230925 | 172200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 114 | 20230925 | 172100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 115 | 20230925 | 172000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 116 | 20230925 | 171900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 117 | 20230925 | 171800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 118 | 20230925 | 171700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 119 | 20230925 | 171600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 120 | 20230925 | 171500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 121 | 20230925 | 171400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 122 | 20230925 | 171300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 5158 |
| 123 | 20230925 | 171200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 124 | 20230925 | 171100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 125 | 20230925 | 171000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 126 | 20230925 | 170900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 127 | 20230925 | 170800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 128 | 20230925 | 170700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 129 | 20230925 | 170600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 130 | 20230925 | 170500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 131 | 20230925 | 170400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 132 | 20230925 | 170300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 133 | 20230925 | 170200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 134 | 20230925 | 170100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 135 | 20230925 | 170000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 136 | 20230925 | 165900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 137 | 20230925 | 165800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 138 | 20230925 | 165700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 139 | 20230925 | 165600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 140 | 20230925 | 165500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 141 | 20230925 | 165400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 142 | 20230925 | 165300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 143 | 20230925 | 165200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 144 | 20230925 | 165100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 145 | 20230925 | 165000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 146 | 20230925 | 164900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 147 | 20230925 | 164800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 148 | 20230925 | 164700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 149 | 20230925 | 164600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 150 | 20230925 | 164500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 151 | 20230925 | 164400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 152 | 20230925 | 164300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 5158 |
| 153 | 20230925 | 164200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 154 | 20230925 | 164100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 155 | 20230925 | 164000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 156 | 20230925 | 163900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 157 | 20230925 | 163800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 158 | 20230925 | 163700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 159 | 20230925 | 163600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 160 | 20230925 | 163500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 161 | 20230925 | 163400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 162 | 20230925 | 163300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 163 | 20230925 | 163200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 164 | 20230925 | 163100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 165 | 20230925 | 163000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 166 | 20230925 | 162900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 167 | 20230925 | 162800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 168 | 20230925 | 162700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 169 | 20230925 | 162600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 170 | 20230925 | 162500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 171 | 20230925 | 162400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 172 | 20230925 | 162300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 173 | 20230925 | 162200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 174 | 20230925 | 162100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 175 | 20230925 | 162000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 176 | 20230925 | 161900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 177 | 20230925 | 161800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 178 | 20230925 | 161700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 179 | 20230925 | 161600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 180 | 20230925 | 161500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 181 | 20230925 | 161400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 182 | 20230925 | 161300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 5158 |
| 183 | 20230925 | 161200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 184 | 20230925 | 161100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 185 | 20230925 | 161000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 186 | 20230925 | 160900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 187 | 20230925 | 160800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 188 | 20230925 | 160700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 189 | 20230925 | 160600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 190 | 20230925 | 160500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 191 | 20230925 | 160400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 192 | 20230925 | 160300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 193 | 20230925 | 160200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 194 | 20230925 | 160100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 195 | 20230925 | 160000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 196 | 20230925 | 155900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 197 | 20230925 | 155800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 198 | 20230925 | 155700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 199 | 20230925 | 155600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 200 | 20230925 | 155500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 201 | 20230925 | 155400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 202 | 20230925 | 155300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 203 | 20230925 | 155200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 204 | 20230925 | 155100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 205 | 20230925 | 155000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 206 | 20230925 | 154900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 207 | 20230925 | 154800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 208 | 20230925 | 154700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 209 | 20230925 | 154600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 210 | 20230925 | 154500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 211 | 20230925 | 154400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 212 | 20230925 | 154300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 5158 |
| 213 | 20230925 | 154200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 214 | 20230925 | 154100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 215 | 20230925 | 154000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 216 | 20230925 | 153900 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 217 | 20230925 | 153800 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 218 | 20230925 | 153700 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 219 | 20230925 | 153600 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 220 | 20230925 | 153500 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 221 | 20230925 | 153400 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 222 | 20230925 | 153300 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 223 | 20230925 | 153200 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 224 | 20230925 | 153100 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 0 |
| 225 | 20230925 | 153000 | 1584964405 | 4690 | 4690 | 4690 | 4690 | 5158 |
| 226 | 20230925 | 152900 | 1560773385 | 4690 | 4690 | 4690 | 4690 | 0 |
| 227 | 20230925 | 152800 | 1560773385 | 4690 | 4690 | 4690 | 4690 | 0 |
| 228 | 20230925 | 152700 | 1560773385 | 4690 | 4690 | 4690 | 4690 | 0 |
| 229 | 20230925 | 152600 | 1560773385 | 4690 | 4690 | 4690 | 4690 | 0 |
| 230 | 20230925 | 152500 | 1560773385 | 4690 | 4690 | 4690 | 4690 | 0 |
| 231 | 20230925 | 152400 | 1560773385 | 4690 | 4690 | 4690 | 4690 | 0 |
| 232 | 20230925 | 152300 | 1560773385 | 4690 | 4690 | 4690 | 4690 | 0 |
| 233 | 20230925 | 152200 | 1560773385 | 4690 | 4690 | 4690 | 4690 | 0 |
| 234 | 20230925 | 152100 | 1560773385 | 4690 | 4690 | 4690 | 4690 | 0 |
| 235 | 20230925 | 152000 | 1560773385 | 4690 | 4690 | 4690 | 4690 | 0 |
| 236 | 20230925 | 151900 | 1560773385 | 4690 | 4655 | 4690 | 4650 | 2322 |
| 237 | 20230925 | 151800 | 1549959960 | 4650 | 4650 | 4650 | 4650 | 1474 |
| 238 | 20230925 | 151700 | 1543105860 | 4650 | 4650 | 4650 | 4650 | 2498 |
| 239 | 20230925 | 151600 | 1531490160 | 4650 | 4650 | 4650 | 4650 | 5 |
| 240 | 20230925 | 151500 | 1531466910 | 4645 | 4650 | 4650 | 4645 | 815 |
| 241 | 20230925 | 151400 | 1527681110 | 4645 | 4645 | 4645 | 4645 | 221 |
| 242 | 20230925 | 151300 | 1526654565 | 4645 | 4650 | 4650 | 4645 | 1020 |
| 243 | 20230925 | 151200 | 1521914235 | 4650 | 4655 | 4655 | 4650 | 2521 |
| 244 | 20230925 | 151100 | 1510191510 | 4655 | 4655 | 4655 | 4655 | 1369 |
| 245 | 20230925 | 151000 | 1503818815 | 4655 | 4655 | 4655 | 4655 | 52 |
| 246 | 20230925 | 150900 | 1503576755 | 4655 | 4650 | 4655 | 4650 | 35 |
| 247 | 20230925 | 150800 | 1503414000 | 4655 | 4645 | 4655 | 4645 | 553 |
| 248 | 20230925 | 150700 | 1500845295 | 4645 | 4650 | 4650 | 4645 | 2988 |
| 249 | 20230925 | 150600 | 1486965930 | 4650 | 4650 | 4650 | 4650 | 1549 |
| 250 | 20230925 | 150500 | 1479763080 | 4655 | 4650 | 4655 | 4650 | 40 |
| 251 | 20230925 | 150400 | 1479577050 | 4655 | 4660 | 4660 | 4655 | 407 |
| 252 | 20230925 | 150300 | 1477682455 | 4660 | 4665 | 4665 | 4660 | 194 |
| 253 | 20230925 | 150200 | 1476778360 | 4670 | 4665 | 4670 | 4665 | 119 |
| 254 | 20230925 | 150100 | 1476223130 | 4665 | 4665 | 4665 | 4665 | 304 |
| 255 | 20230925 | 150000 | 1474804970 | 4660 | 4670 | 4670 | 4660 | 204 |
| 256 | 20230925 | 145900 | 1473852320 | 4670 | 4655 | 4670 | 4655 | 3133 |
| 257 | 20230925 | 145800 | 1459268135 | 4660 | 4660 | 4660 | 4660 | 1 |
| 258 | 20230925 | 145700 | 1459263475 | 4670 | 4670 | 4670 | 4650 | 7038 |
| 259 | 20230925 | 145600 | 1426489620 | 4670 | 4670 | 4675 | 4670 | 1499 |
| 260 | 20230925 | 145500 | 1419487595 | 4675 | 4675 | 4675 | 4675 | 17 |
| 261 | 20230925 | 145400 | 1419408120 | 4675 | 4680 | 4680 | 4675 | 187 |
| 262 | 20230925 | 145300 | 1418533645 | 4680 | 4680 | 4680 | 4680 | 26 |
| 263 | 20230925 | 145200 | 1418411965 | 4680 | 4680 | 4685 | 4680 | 100 |
| 264 | 20230925 | 145100 | 1417943960 | 4680 | 4685 | 4685 | 4680 | 21 |
| 265 | 20230925 | 145000 | 1417845605 | 4685 | 4675 | 4685 | 4675 | 438 |
| 266 | 20230925 | 144900 | 1415797940 | 4675 | 4680 | 4685 | 4675 | 2023 |
| 267 | 20230925 | 144800 | 1406340385 | 4680 | 4685 | 4685 | 4675 | 957 |
| 268 | 20230925 | 144700 | 1401862825 | 4685 | 4685 | 4685 | 4680 | 3004 |
| 269 | 20230925 | 144600 | 1387804085 | 4685 | 4685 | 4685 | 4680 | 2713 |
| 270 | 20230925 | 144500 | 1375102185 | 4690 | 4690 | 4690 | 4690 | 8 |
| 271 | 20230925 | 144400 | 1375064665 | 4685 | 4685 | 4685 | 4685 | 20 |
| 272 | 20230925 | 144300 | 1374970965 | 4685 | 4685 | 4685 | 4685 | 19 |
| 273 | 20230925 | 144200 | 1374881950 | 4685 | 4685 | 4685 | 4685 | 58 |
| 274 | 20230925 | 144100 | 1374610220 | 4680 | 4680 | 4680 | 4680 | 0 |
| 275 | 20230925 | 144000 | 1374610220 | 4680 | 4685 | 4685 | 4680 | 2475 |
| 276 | 20230925 | 143900 | 1363019995 | 4685 | 4690 | 4690 | 4685 | 128 |
| 277 | 20230925 | 143800 | 1362420205 | 4690 | 4690 | 4690 | 4690 | 139 |
| 278 | 20230925 | 143700 | 1361768295 | 4685 | 4690 | 4690 | 4685 | 6 |
| 279 | 20230925 | 143600 | 1361740160 | 4690 | 4690 | 4690 | 4690 | 56 |
| 280 | 20230925 | 143500 | 1361477520 | 4690 | 4690 | 4690 | 4690 | 1 |
| 281 | 20230925 | 143400 | 1361472830 | 4685 | 4690 | 4690 | 4685 | 2 |
| 282 | 20230925 | 143300 | 1361463455 | 4690 | 4690 | 4690 | 4690 | 31 |
| 283 | 20230925 | 143200 | 1361318065 | 4685 | 4690 | 4690 | 4685 | 1027 |
| 284 | 20230925 | 143100 | 1356502440 | 4690 | 4695 | 4695 | 4690 | 1054 |
| 285 | 20230925 | 143000 | 1351558910 | 4690 | 4695 | 4695 | 4690 | 1048 |
| 286 | 20230925 | 142900 | 1346643680 | 4700 | 4700 | 4700 | 4700 | 3 |
| 287 | 20230925 | 142800 | 1346629580 | 4690 | 4695 | 4700 | 4690 | 667 |
| 288 | 20230925 | 142700 | 1343499905 | 4690 | 4700 | 4700 | 4690 | 1273 |
| 289 | 20230925 | 142600 | 1337522965 | 4700 | 4700 | 4700 | 4700 | 0 |
| 290 | 20230925 | 142500 | 1337522965 | 4700 | 4695 | 4700 | 4695 | 8 |
| 291 | 20230925 | 142400 | 1337485400 | 4695 | 4700 | 4700 | 4695 | 6 |
| 292 | 20230925 | 142300 | 1337457205 | 4705 | 4705 | 4705 | 4695 | 1710 |
| 293 | 20230925 | 142200 | 1329420225 | 4690 | 4690 | 4690 | 4690 | 0 |
| 294 | 20230925 | 142100 | 1329420225 | 4690 | 4690 | 4690 | 4690 | 0 |
| 295 | 20230925 | 142000 | 1329420225 | 4690 | 4690 | 4690 | 4690 | 0 |
| 296 | 20230925 | 141900 | 1329420225 | 4690 | 4690 | 4690 | 4690 | 952 |
| 297 | 20230925 | 141800 | 1324955345 | 4685 | 4685 | 4685 | 4685 | 1 |
| 298 | 20230925 | 141700 | 1324950660 | 4690 | 4685 | 4690 | 4685 | 15 |
| 299 | 20230925 | 141600 | 1324880360 | 4685 | 4685 | 4685 | 4685 | 1 |
| 300 | 20230925 | 141500 | 1324875675 | 4690 | 4690 | 4690 | 4690 | 0 |
| 301 | 20230925 | 141400 | 1324875675 | 4690 | 4690 | 4690 | 4690 | 10 |
| 302 | 20230925 | 141300 | 1324828775 | 4690 | 4685 | 4690 | 4685 | 630 |
| 303 | 20230925 | 141200 | 1321876975 | 4685 | 4685 | 4685 | 4685 | 3 |
| 304 | 20230925 | 141100 | 1321862920 | 4685 | 4685 | 4685 | 4685 | 101 |
| 305 | 20230925 | 141000 | 1321389735 | 4685 | 4685 | 4685 | 4685 | 16 |
| 306 | 20230925 | 140900 | 1321314775 | 4685 | 4685 | 4685 | 4685 | 511 |
| 307 | 20230925 | 140800 | 1318920740 | 4685 | 4685 | 4685 | 4685 | 602 |
| 308 | 20230925 | 140700 | 1316100370 | 4685 | 4685 | 4685 | 4685 | 840 |
| 309 | 20230925 | 140600 | 1312164970 | 4685 | 4685 | 4690 | 4685 | 546 |
| 310 | 20230925 | 140500 | 1309604490 | 4685 | 4685 | 4685 | 4685 | 0 |
| 311 | 20230925 | 140400 | 1309604490 | 4685 | 4685 | 4690 | 4685 | 342 |
| 312 | 20230925 | 140300 | 1308002215 | 4685 | 4685 | 4690 | 4685 | 27 |
| 313 | 20230925 | 140200 | 1307875715 | 4685 | 4680 | 4690 | 4680 | 354 |
| 314 | 20230925 | 140100 | 1306218965 | 4690 | 4680 | 4690 | 4680 | 498 |
| 315 | 20230925 | 140000 | 1303885845 | 4690 | 4695 | 4695 | 4690 | 3 |
| 316 | 20230925 | 135900 | 1303871770 | 4700 | 4690 | 4700 | 4685 | 3496 |
| 317 | 20230925 | 135800 | 1287483120 | 4695 | 4700 | 4700 | 4695 | 385 |
| 318 | 20230925 | 135700 | 1285675530 | 4700 | 4695 | 4700 | 4695 | 35 |
| 319 | 20230925 | 135600 | 1285511200 | 4700 | 4700 | 4700 | 4700 | 0 |
| 320 | 20230925 | 135500 | 1285511200 | 4700 | 4705 | 4705 | 4700 | 95 |
| 321 | 20230925 | 135400 | 1285064685 | 4700 | 4705 | 4705 | 4700 | 546 |
| 322 | 20230925 | 135300 | 1282498470 | 4705 | 4710 | 4710 | 4705 | 22 |
| 323 | 20230925 | 135200 | 1282394955 | 4710 | 4705 | 4710 | 4705 | 9 |
| 324 | 20230925 | 135100 | 1282352605 | 4710 | 4710 | 4710 | 4710 | 66 |
| 325 | 20230925 | 135000 | 1282041745 | 4710 | 4705 | 4710 | 4705 | 115 |
| 326 | 20230925 | 134900 | 1281500665 | 4705 | 4705 | 4705 | 4705 | 38 |
| 327 | 20230925 | 134800 | 1281321875 | 4700 | 4700 | 4700 | 4700 | 4 |
| 328 | 20230925 | 134700 | 1281303075 | 4710 | 4710 | 4710 | 4710 | 0 |
| 329 | 20230925 | 134600 | 1281303075 | 4710 | 4710 | 4710 | 4710 | 20 |
| 330 | 20230925 | 134500 | 1281208875 | 4710 | 4710 | 4710 | 4710 | 0 |
| 331 | 20230925 | 134400 | 1281208875 | 4710 | 4710 | 4710 | 4710 | 2 |
| 332 | 20230925 | 134300 | 1281199455 | 4690 | 4690 | 4690 | 4690 | 3 |
| 333 | 20230925 | 134200 | 1281185385 | 4690 | 4690 | 4690 | 4690 | 176 |
| 334 | 20230925 | 134100 | 1280359945 | 4690 | 4705 | 4705 | 4690 | 1693 |
| 335 | 20230925 | 134000 | 1272410340 | 4705 | 4710 | 4710 | 4705 | 59 |
| 336 | 20230925 | 133900 | 1272132720 | 4710 | 4710 | 4710 | 4710 | 0 |
| 337 | 20230925 | 133800 | 1272132720 | 4710 | 4710 | 4710 | 4710 | 50 |
| 338 | 20230925 | 133700 | 1271897220 | 4715 | 4710 | 4715 | 4700 | 941 |
| 339 | 20230925 | 133600 | 1267474385 | 4710 | 4710 | 4710 | 4710 | 1 |
| 340 | 20230925 | 133500 | 1267469675 | 4710 | 4710 | 4710 | 4710 | 0 |
| 341 | 20230925 | 133400 | 1267469675 | 4710 | 4715 | 4715 | 4700 | 4950 |
| 342 | 20230925 | 133300 | 1244172870 | 4725 | 4725 | 4725 | 4725 | 1235 |
| 343 | 20230925 | 133200 | 1238337495 | 4725 | 4725 | 4725 | 4725 | 10 |
| 344 | 20230925 | 133100 | 1238290245 | 4725 | 4710 | 4725 | 4710 | 312 |
| 345 | 20230925 | 133000 | 1236820710 | 4725 | 4720 | 4725 | 4710 | 1313 |
| 346 | 20230925 | 132900 | 1230635650 | 4720 | 4720 | 4720 | 4720 | 1 |
| 347 | 20230925 | 132800 | 1230630930 | 4725 | 4725 | 4725 | 4725 | 0 |
| 348 | 20230925 | 132700 | 1230630930 | 4725 | 4715 | 4725 | 4710 | 58 |
| 349 | 20230925 | 132600 | 1230357625 | 4710 | 4720 | 4720 | 4710 | 1734 |
| 350 | 20230925 | 132500 | 1222189605 | 4725 | 4720 | 4725 | 4720 | 162 |
| 351 | 20230925 | 132400 | 1221424960 | 4720 | 4715 | 4720 | 4715 | 104 |
| 352 | 20230925 | 132300 | 1220934580 | 4720 | 4720 | 4725 | 4720 | 17 |
| 353 | 20230925 | 132200 | 1220854310 | 4725 | 4725 | 4725 | 4725 | 6 |
| 354 | 20230925 | 132100 | 1220825960 | 4725 | 4725 | 4725 | 4725 | 105 |
| 355 | 20230925 | 132000 | 1220329835 | 4725 | 4715 | 4730 | 4715 | 31 |
| 356 | 20230925 | 131900 | 1220183565 | 4715 | 4725 | 4730 | 4715 | 4098 |
| 357 | 20230925 | 131800 | 1200851375 | 4730 | 4730 | 4730 | 4730 | 103 |
| 358 | 20230925 | 131700 | 1200364185 | 4730 | 4730 | 4730 | 4730 | 1 |
| 359 | 20230925 | 131600 | 1200359455 | 4730 | 4730 | 4730 | 4725 | 24 |
| 360 | 20230925 | 131500 | 1200245940 | 4735 | 4730 | 4735 | 4730 | 3 |
| 361 | 20230925 | 131400 | 1200231745 | 4735 | 4735 | 4740 | 4730 | 10 |
| 362 | 20230925 | 131300 | 1200184400 | 4735 | 4735 | 4735 | 4735 | 20 |
| 363 | 20230925 | 131200 | 1200089700 | 4740 | 4740 | 4740 | 4740 | 20 |
| 364 | 20230925 | 131100 | 1199994900 | 4740 | 4740 | 4740 | 4740 | 105 |
| 365 | 20230925 | 131000 | 1199497200 | 4740 | 4730 | 4740 | 4730 | 13 |
| 366 | 20230925 | 130900 | 1199435700 | 4730 | 4730 | 4730 | 4730 | 6 |
| 367 | 20230925 | 130800 | 1199407320 | 4725 | 4725 | 4725 | 4725 | 4 |
| 368 | 20230925 | 130700 | 1199388420 | 4740 | 4740 | 4740 | 4730 | 2212 |
| 369 | 20230925 | 130600 | 1188925590 | 4740 | 4740 | 4740 | 4735 | 1186 |
| 370 | 20230925 | 130500 | 1183309220 | 4740 | 4735 | 4740 | 4735 | 145 |
| 371 | 20230925 | 130400 | 1182621950 | 4745 | 4745 | 4745 | 4745 | 20 |
| 372 | 20230925 | 130300 | 1182527050 | 4745 | 4745 | 4745 | 4745 | 102 |
| 373 | 20230925 | 130200 | 1182043060 | 4745 | 4735 | 4745 | 4735 | 4411 |
| 374 | 20230925 | 130100 | 1161121410 | 4735 | 4735 | 4735 | 4735 | 15 |
| 375 | 20230925 | 130000 | 1161050385 | 4735 | 4735 | 4735 | 4735 | 875 |
| 376 | 20230925 | 125900 | 1156907260 | 4735 | 4730 | 4735 | 4730 | 7 |
| 377 | 20230925 | 125800 | 1156874145 | 4730 | 4735 | 4735 | 4730 | 155 |
| 378 | 20230925 | 125700 | 1156140570 | 4735 | 4740 | 4740 | 4735 | 7 |
| 379 | 20230925 | 125600 | 1156107415 | 4735 | 4745 | 4745 | 4735 | 285 |
| 380 | 20230925 | 125500 | 1154756930 | 4745 | 4745 | 4745 | 4745 | 35 |
| 381 | 20230925 | 125400 | 1154590855 | 4745 | 4745 | 4745 | 4745 | 600 |
| 382 | 20230925 | 125300 | 1151743855 | 4745 | 4740 | 4745 | 4740 | 426 |
| 383 | 20230925 | 125200 | 1149723270 | 4735 | 4735 | 4735 | 4735 | 0 |
| 384 | 20230925 | 125100 | 1149723270 | 4735 | 4735 | 4735 | 4730 | 903 |
| 385 | 20230925 | 125000 | 1145447850 | 4735 | 4735 | 4735 | 4735 | 1310 |
| 386 | 20230925 | 124900 | 1139245000 | 4730 | 4730 | 4730 | 4730 | 9 |
| 387 | 20230925 | 124800 | 1139202430 | 4730 | 4730 | 4730 | 4730 | 80 |
| 388 | 20230925 | 124700 | 1138824030 | 4730 | 4725 | 4730 | 4725 | 1552 |
| 389 | 20230925 | 124600 | 1131483670 | 4725 | 4730 | 4730 | 4725 | 364 |
| 390 | 20230925 | 124500 | 1129763750 | 4730 | 4725 | 4730 | 4725 | 506 |
| 391 | 20230925 | 124400 | 1127372895 | 4730 | 4730 | 4730 | 4730 | 3 |
| 392 | 20230925 | 124300 | 1127358705 | 4730 | 4730 | 4730 | 4730 | 0 |
| 393 | 20230925 | 124200 | 1127358705 | 4730 | 4730 | 4730 | 4730 | 10 |
| 394 | 20230925 | 124100 | 1127311405 | 4725 | 4725 | 4725 | 4725 | 0 |
| 395 | 20230925 | 124000 | 1127311405 | 4725 | 4725 | 4725 | 4725 | 0 |
| 396 | 20230925 | 123900 | 1127311405 | 4725 | 4725 | 4730 | 4725 | 370 |
| 397 | 20230925 | 123800 | 1125562775 | 4725 | 4725 | 4725 | 4725 | 104 |
| 398 | 20230925 | 123700 | 1125071375 | 4730 | 4730 | 4730 | 4730 | 95 |
| 399 | 20230925 | 123600 | 1124622025 | 4730 | 4730 | 4730 | 4730 | 102 |
| 400 | 20230925 | 123500 | 1124139565 | 4725 | 4725 | 4725 | 4725 | 109 |
| 401 | 20230925 | 123400 | 1123624540 | 4725 | 4725 | 4725 | 4725 | 15 |
| 402 | 20230925 | 123300 | 1123553665 | 4720 | 4720 | 4720 | 4720 | 0 |
| 403 | 20230925 | 123200 | 1123553665 | 4720 | 4720 | 4720 | 4720 | 484 |
| 404 | 20230925 | 123100 | 1121269185 | 4725 | 4720 | 4725 | 4720 | 10 |
| 405 | 20230925 | 123000 | 1121221960 | 4720 | 4720 | 4720 | 4720 | 50 |
| 406 | 20230925 | 122900 | 1120985960 | 4720 | 4720 | 4725 | 4720 | 252 |
| 407 | 20230925 | 122800 | 1119796505 | 4720 | 4720 | 4720 | 4720 | 0 |
| 408 | 20230925 | 122700 | 1119796505 | 4720 | 4720 | 4720 | 4720 | 5 |
| 409 | 20230925 | 122600 | 1119772905 | 4720 | 4725 | 4725 | 4720 | 89 |
| 410 | 20230925 | 122500 | 1119352800 | 4725 | 4725 | 4725 | 4725 | 50 |
| 411 | 20230925 | 122400 | 1119116550 | 4725 | 4725 | 4725 | 4725 | 4 |
| 412 | 20230925 | 122300 | 1119097650 | 4725 | 4725 | 4725 | 4725 | 68 |
| 413 | 20230925 | 122200 | 1118776350 | 4725 | 4725 | 4725 | 4725 | 205 |
| 414 | 20230925 | 122100 | 1117807725 | 4725 | 4725 | 4730 | 4725 | 99 |
| 415 | 20230925 | 122000 | 1117339945 | 4725 | 4730 | 4730 | 4725 | 302 |
| 416 | 20230925 | 121900 | 1115912550 | 4730 | 4730 | 4730 | 4725 | 606 |
| 417 | 20230925 | 121800 | 1113046545 | 4735 | 4735 | 4735 | 4735 | 3 |
| 418 | 20230925 | 121700 | 1113032340 | 4730 | 4730 | 4735 | 4730 | 181 |
| 419 | 20230925 | 121600 | 1112175930 | 4730 | 4730 | 4730 | 4730 | 43 |
| 420 | 20230925 | 121500 | 1111972540 | 4730 | 4730 | 4730 | 4730 | 5 |
| 421 | 20230925 | 121400 | 1111948890 | 4730 | 4730 | 4730 | 4730 | 1 |
| 422 | 20230925 | 121300 | 1111944160 | 4720 | 4720 | 4720 | 4720 | 1 |
| 423 | 20230925 | 121200 | 1111939440 | 4725 | 4735 | 4735 | 4720 | 7 |
| 424 | 20230925 | 121100 | 1111906340 | 4730 | 4730 | 4730 | 4730 | 7 |
| 425 | 20230925 | 121000 | 1111873230 | 4730 | 4730 | 4730 | 4730 | 420 |
| 426 | 20230925 | 120900 | 1109886630 | 4730 | 4730 | 4730 | 4730 | 211 |
| 427 | 20230925 | 120800 | 1108888600 | 4730 | 4730 | 4730 | 4730 | 10 |
| 428 | 20230925 | 120700 | 1108841300 | 4710 | 4720 | 4725 | 4710 | 1137 |
| 429 | 20230925 | 120600 | 1103482850 | 4725 | 4740 | 4740 | 4725 | 385 |
| 430 | 20230925 | 120500 | 1101661225 | 4730 | 4735 | 4740 | 4730 | 9993 |
| 431 | 20230925 | 120400 | 1054294985 | 4735 | 4720 | 4735 | 4710 | 1101 |
| 432 | 20230925 | 120300 | 1049109235 | 4710 | 4730 | 4730 | 4710 | 1842 |
| 433 | 20230925 | 120200 | 1040421930 | 4740 | 4740 | 4740 | 4735 | 27 |
| 434 | 20230925 | 120100 | 1040293960 | 4740 | 4745 | 4745 | 4735 | 2778 |
| 435 | 20230925 | 120000 | 1027125645 | 4745 | 4720 | 4750 | 4720 | 14195 |
| 436 | 20230925 | 115900 | 959897155 | 4705 | 4700 | 4725 | 4700 | 6394 |
| 437 | 20230925 | 115800 | 929721385 | 4700 | 4700 | 4700 | 4690 | 231 |
| 438 | 20230925 | 115700 | 928636000 | 4695 | 4685 | 4695 | 4685 | 2482 |
| 439 | 20230925 | 115600 | 916989240 | 4685 | 4690 | 4690 | 4680 | 439 |
| 440 | 20230925 | 115500 | 914933755 | 4685 | 4685 | 4685 | 4685 | 1303 |
| 441 | 20230925 | 115400 | 908829200 | 4685 | 4690 | 4690 | 4680 | 1945 |
| 442 | 20230925 | 115300 | 899713355 | 4700 | 4695 | 4700 | 4690 | 1593 |
| 443 | 20230925 | 115200 | 892240220 | 4685 | 4695 | 4695 | 4680 | 9754 |
| 444 | 20230925 | 115100 | 846572895 | 4700 | 4700 | 4700 | 4700 | 8 |
| 445 | 20230925 | 115000 | 846535295 | 4710 | 4680 | 4710 | 4680 | 3006 |
| 446 | 20230925 | 114900 | 832452915 | 4680 | 4680 | 4680 | 4680 | 1325 |
| 447 | 20230925 | 114800 | 826251915 | 4680 | 4690 | 4690 | 4680 | 5104 |
| 448 | 20230925 | 114700 | 802335140 | 4690 | 4705 | 4705 | 4690 | 2065 |
| 449 | 20230925 | 114600 | 792641360 | 4700 | 4705 | 4705 | 4700 | 81 |
| 450 | 20230925 | 114500 | 792260650 | 4705 | 4710 | 4710 | 4705 | 623 |
| 451 | 20230925 | 114400 | 789327315 | 4710 | 4710 | 4710 | 4695 | 181 |
| 452 | 20230925 | 114300 | 788477225 | 4700 | 4705 | 4705 | 4700 | 3210 |
| 453 | 20230925 | 114200 | 773389425 | 4705 | 4715 | 4715 | 4705 | 1707 |
| 454 | 20230925 | 114100 | 765350755 | 4715 | 4720 | 4720 | 4715 | 2035 |
| 455 | 20230925 | 114000 | 755746900 | 4720 | 4725 | 4725 | 4720 | 22 |
| 456 | 20230925 | 113900 | 755643040 | 4730 | 4725 | 4730 | 4725 | 1910 |
| 457 | 20230925 | 113800 | 746618240 | 4730 | 4730 | 4730 | 4730 | 0 |
| 458 | 20230925 | 113700 | 746618240 | 4730 | 4730 | 4730 | 4730 | 30 |
| 459 | 20230925 | 113600 | 746476340 | 4730 | 4725 | 4730 | 4725 | 1535 |
| 460 | 20230925 | 113500 | 739219055 | 4720 | 4720 | 4720 | 4720 | 207 |
| 461 | 20230925 | 113400 | 738242015 | 4720 | 4720 | 4720 | 4720 | 1 |
| 462 | 20230925 | 113300 | 738237295 | 4720 | 4720 | 4720 | 4720 | 0 |
| 463 | 20230925 | 113200 | 738237295 | 4720 | 4720 | 4720 | 4720 | 129 |
| 464 | 20230925 | 113100 | 737628415 | 4720 | 4720 | 4720 | 4715 | 817 |
| 465 | 20230925 | 113000 | 733772200 | 4715 | 4715 | 4715 | 4715 | 217 |
| 466 | 20230925 | 112900 | 732749045 | 4720 | 4720 | 4720 | 4720 | 95 |
| 467 | 20230925 | 112800 | 732300645 | 4720 | 4720 | 4720 | 4720 | 25 |
| 468 | 20230925 | 112700 | 732182645 | 4720 | 4720 | 4720 | 4715 | 603 |
| 469 | 20230925 | 112600 | 729336985 | 4715 | 4715 | 4715 | 4715 | 1 |
| 470 | 20230925 | 112500 | 729332270 | 4710 | 4710 | 4710 | 4710 | 0 |
| 471 | 20230925 | 112400 | 729332270 | 4710 | 4720 | 4720 | 4710 | 176 |
| 472 | 20230925 | 112300 | 728503240 | 4720 | 4715 | 4720 | 4710 | 129 |
| 473 | 20230925 | 112200 | 727895335 | 4715 | 4715 | 4715 | 4715 | 94 |
| 474 | 20230925 | 112100 | 727452125 | 4715 | 4715 | 4715 | 4715 | 1 |
| 475 | 20230925 | 112000 | 727447410 | 4720 | 4720 | 4720 | 4720 | 12 |
| 476 | 20230925 | 111900 | 727390770 | 4720 | 4720 | 4720 | 4720 | 18 |
| 477 | 20230925 | 111800 | 727305810 | 4720 | 4720 | 4720 | 4720 | 10 |
| 478 | 20230925 | 111700 | 727258610 | 4720 | 4720 | 4720 | 4720 | 0 |
| 479 | 20230925 | 111600 | 727258610 | 4720 | 4720 | 4720 | 4720 | 0 |
| 480 | 20230925 | 111500 | 727258610 | 4720 | 4720 | 4720 | 4720 | 20 |
| 481 | 20230925 | 111400 | 727164210 | 4725 | 4730 | 4730 | 4725 | 22 |
| 482 | 20230925 | 111300 | 727060250 | 4730 | 4720 | 4730 | 4720 | 1422 |
| 483 | 20230925 | 111200 | 720338245 | 4710 | 4715 | 4715 | 4710 | 1386 |
| 484 | 20230925 | 111100 | 713805755 | 4715 | 4710 | 4715 | 4710 | 244 |
| 485 | 20230925 | 111000 | 712655795 | 4710 | 4710 | 4710 | 4710 | 0 |
| 486 | 20230925 | 110900 | 712655795 | 4710 | 4715 | 4715 | 4710 | 85 |
| 487 | 20230925 | 110800 | 712255035 | 4720 | 4725 | 4730 | 4720 | 270 |
| 488 | 20230925 | 110700 | 710979120 | 4720 | 4720 | 4720 | 4720 | 126 |
| 489 | 20230925 | 110600 | 710384400 | 4715 | 4715 | 4715 | 4710 | 1306 |
| 490 | 20230925 | 110500 | 704227100 | 4715 | 4725 | 4725 | 4715 | 1210 |
| 491 | 20230925 | 110400 | 698519910 | 4725 | 4725 | 4725 | 4725 | 64 |
| 492 | 20230925 | 110300 | 698217510 | 4725 | 4725 | 4725 | 4725 | 1751 |
| 493 | 20230925 | 110200 | 689944035 | 4725 | 4720 | 4725 | 4720 | 1078 |
| 494 | 20230925 | 110100 | 684850555 | 4720 | 4720 | 4725 | 4720 | 286 |
| 495 | 20230925 | 110000 | 683500360 | 4720 | 4720 | 4720 | 4720 | 631 |
| 496 | 20230925 | 105900 | 680522040 | 4715 | 4715 | 4720 | 4715 | 39 |
| 497 | 20230925 | 105800 | 680338105 | 4715 | 4715 | 4715 | 4715 | 0 |
| 498 | 20230925 | 105700 | 680338105 | 4715 | 4715 | 4715 | 4715 | 80 |
| 499 | 20230925 | 105600 | 679960905 | 4715 | 4715 | 4715 | 4715 | 87 |
| 500 | 20230925 | 105500 | 679550700 | 4715 | 4710 | 4715 | 4705 | 1677 |
| 501 | 20230925 | 105400 | 671653070 | 4710 | 4710 | 4715 | 4710 | 371 |
| 502 | 20230925 | 105300 | 669905110 | 4720 | 4710 | 4720 | 4710 | 1171 |
| 503 | 20230925 | 105200 | 664382490 | 4710 | 4710 | 4710 | 4710 | 9 |
| 504 | 20230925 | 105100 | 664340100 | 4710 | 4710 | 4710 | 4710 | 100 |
| 505 | 20230925 | 105000 | 663869100 | 4710 | 4710 | 4710 | 4710 | 165 |
| 506 | 20230925 | 104900 | 663091950 | 4710 | 4710 | 4710 | 4705 | 108 |
| 507 | 20230925 | 104800 | 662583290 | 4710 | 4710 | 4710 | 4710 | 0 |
| 508 | 20230925 | 104700 | 662583290 | 4710 | 4710 | 4710 | 4710 | 1 |
| 509 | 20230925 | 104600 | 662578580 | 4705 | 4705 | 4705 | 4705 | 2500 |
| 510 | 20230925 | 104500 | 650816080 | 4705 | 4705 | 4705 | 4705 | 0 |
| 511 | 20230925 | 104400 | 650816080 | 4705 | 4705 | 4705 | 4705 | 100 |
| 512 | 20230925 | 104300 | 650345580 | 4705 | 4705 | 4705 | 4705 | 200 |
| 513 | 20230925 | 104200 | 649404580 | 4705 | 4705 | 4705 | 4705 | 26 |
| 514 | 20230925 | 104100 | 649282250 | 4700 | 4700 | 4700 | 4695 | 1341 |
| 515 | 20230925 | 104000 | 642980050 | 4700 | 4700 | 4700 | 4700 | 357 |
| 516 | 20230925 | 103900 | 641302150 | 4700 | 4710 | 4710 | 4700 | 1416 |
| 517 | 20230925 | 103800 | 634646355 | 4710 | 4705 | 4710 | 4705 | 583 |
| 518 | 20230925 | 103700 | 631901900 | 4710 | 4710 | 4710 | 4710 | 0 |
| 519 | 20230925 | 103600 | 631901900 | 4710 | 4710 | 4710 | 4700 | 808 |
| 520 | 20230925 | 103500 | 628097790 | 4705 | 4705 | 4705 | 4705 | 319 |
| 521 | 20230925 | 103400 | 626596895 | 4705 | 4700 | 4705 | 4700 | 1287 |
| 522 | 20230925 | 103300 | 620547745 | 4705 | 4700 | 4710 | 4700 | 84 |
| 523 | 20230925 | 103200 | 620152635 | 4710 | 4705 | 4710 | 4700 | 433 |
| 524 | 20230925 | 103100 | 618116040 | 4705 | 4705 | 4705 | 4705 | 1 |
| 525 | 20230925 | 103000 | 618111335 | 4705 | 4705 | 4705 | 4705 | 87 |
| 526 | 20230925 | 102900 | 617702000 | 4705 | 4705 | 4705 | 4705 | 40 |
| 527 | 20230925 | 102800 | 617513800 | 4710 | 4710 | 4710 | 4710 | 113 |
| 528 | 20230925 | 102700 | 616981570 | 4720 | 4720 | 4720 | 4720 | 9 |
| 529 | 20230925 | 102600 | 616939090 | 4720 | 4720 | 4720 | 4720 | 32 |
| 530 | 20230925 | 102500 | 616788050 | 4700 | 4700 | 4700 | 4700 | 40 |
| 531 | 20230925 | 102400 | 616600050 | 4700 | 4720 | 4720 | 4700 | 56 |
| 532 | 20230925 | 102300 | 616336650 | 4700 | 4700 | 4700 | 4700 | 880 |
| 533 | 20230925 | 102200 | 612200650 | 4705 | 4715 | 4715 | 4705 | 368 |
| 534 | 20230925 | 102100 | 610468225 | 4710 | 4710 | 4710 | 4710 | 1 |
| 535 | 20230925 | 102000 | 610463515 | 4710 | 4705 | 4710 | 4705 | 507 |
| 536 | 20230925 | 101900 | 608078045 | 4710 | 4705 | 4710 | 4705 | 1328 |
| 537 | 20230925 | 101800 | 601828165 | 4705 | 4710 | 4710 | 4705 | 2756 |
| 538 | 20230925 | 101700 | 588860680 | 4710 | 4705 | 4710 | 4705 | 113 |
| 539 | 20230925 | 101600 | 588328990 | 4705 | 4705 | 4705 | 4705 | 400 |
| 540 | 20230925 | 101500 | 586446990 | 4705 | 4705 | 4705 | 4705 | 238 |
| 541 | 20230925 | 101400 | 585327200 | 4705 | 4705 | 4720 | 4705 | 2162 |
| 542 | 20230925 | 101300 | 575134990 | 4710 | 4710 | 4710 | 4710 | 456 |
| 543 | 20230925 | 101200 | 572987230 | 4710 | 4720 | 4720 | 4710 | 275 |
| 544 | 20230925 | 101100 | 571690625 | 4720 | 4715 | 4720 | 4715 | 8 |
| 545 | 20230925 | 101000 | 571652880 | 4710 | 4710 | 4710 | 4710 | 70 |
| 546 | 20230925 | 100900 | 571323180 | 4705 | 4705 | 4705 | 4705 | 12 |
| 547 | 20230925 | 100800 | 571266720 | 4695 | 4740 | 4740 | 4690 | 11648 |
| 548 | 20230925 | 100700 | 516560810 | 4740 | 4710 | 4740 | 4710 | 8477 |
| 549 | 20230925 | 100600 | 476482300 | 4710 | 4710 | 4710 | 4710 | 649 |
| 550 | 20230925 | 100500 | 473425510 | 4710 | 4710 | 4710 | 4710 | 147 |
| 551 | 20230925 | 100400 | 472733140 | 4710 | 4700 | 4720 | 4700 | 9419 |
| 552 | 20230925 | 100300 | 428372195 | 4700 | 4700 | 4700 | 4700 | 57 |
| 553 | 20230925 | 100200 | 428104295 | 4700 | 4705 | 4705 | 4700 | 1620 |
| 554 | 20230925 | 100100 | 420487275 | 4705 | 4715 | 4715 | 4705 | 5066 |
| 555 | 20230925 | 100000 | 396623965 | 4715 | 4715 | 4715 | 4715 | 34 |
| 556 | 20230925 | 095900 | 396463655 | 4720 | 4720 | 4720 | 4720 | 23 |
| 557 | 20230925 | 095800 | 396355095 | 4720 | 4720 | 4720 | 4720 | 366 |
| 558 | 20230925 | 095700 | 394627575 | 4720 | 4720 | 4720 | 4720 | 113 |
| 559 | 20230925 | 095600 | 394094215 | 4735 | 4740 | 4740 | 4735 | 1008 |
| 560 | 20230925 | 095500 | 389321320 | 4740 | 4730 | 4740 | 4730 | 3205 |
| 561 | 20230925 | 095400 | 374145040 | 4720 | 4720 | 4720 | 4720 | 774 |
| 562 | 20230925 | 095300 | 370491760 | 4710 | 4710 | 4710 | 4710 | 720 |
| 563 | 20230925 | 095200 | 367100560 | 4710 | 4710 | 4710 | 4710 | 0 |
| 564 | 20230925 | 095100 | 367100560 | 4710 | 4705 | 4710 | 4705 | 403 |
| 565 | 20230925 | 095000 | 365202725 | 4705 | 4710 | 4710 | 4700 | 306 |
| 566 | 20230925 | 094900 | 363763860 | 4710 | 4710 | 4710 | 4710 | 88 |
| 567 | 20230925 | 094800 | 363349380 | 4710 | 4700 | 4710 | 4700 | 152 |
| 568 | 20230925 | 094700 | 362634425 | 4705 | 4705 | 4705 | 4705 | 20 |
| 569 | 20230925 | 094600 | 362540325 | 4705 | 4710 | 4710 | 4705 | 3413 |
| 570 | 20230925 | 094500 | 346476575 | 4740 | 4715 | 4740 | 4715 | 1785 |
| 571 | 20230925 | 094400 | 338042460 | 4720 | 4720 | 4720 | 4720 | 69 |
| 572 | 20230925 | 094300 | 337716780 | 4720 | 4720 | 4720 | 4720 | 0 |
| 573 | 20230925 | 094200 | 337716780 | 4720 | 4750 | 4750 | 4720 | 344 |
| 574 | 20230925 | 094100 | 336089990 | 4750 | 4730 | 4750 | 4720 | 1047 |
| 575 | 20230925 | 094000 | 331147235 | 4730 | 4730 | 4730 | 4725 | 11625 |
| 576 | 20230925 | 093900 | 276199680 | 4740 | 4750 | 4750 | 4740 | 10607 |
| 577 | 20230925 | 093800 | 225851630 | 4750 | 4755 | 4765 | 4750 | 4327 |
| 578 | 20230925 | 093700 | 205266390 | 4755 | 4750 | 4755 | 4750 | 81 |
| 579 | 20230925 | 093600 | 204881330 | 4760 | 4755 | 4760 | 4755 | 962 |
| 580 | 20230925 | 093500 | 200306605 | 4755 | 4755 | 4755 | 4755 | 211 |
| 581 | 20230925 | 093400 | 199303300 | 4750 | 4740 | 4755 | 4740 | 1994 |
| 582 | 20230925 | 093300 | 189832815 | 4740 | 4735 | 4740 | 4730 | 717 |
| 583 | 20230925 | 093200 | 186436255 | 4730 | 4730 | 4735 | 4730 | 566 |
| 584 | 20230925 | 093100 | 183759065 | 4730 | 4730 | 4730 | 4725 | 63 |
| 585 | 20230925 | 093000 | 183461325 | 4730 | 4730 | 4730 | 4730 | 2 |
| 586 | 20230925 | 092900 | 183451865 | 4730 | 4720 | 4730 | 4720 | 665 |
| 587 | 20230925 | 092800 | 180308215 | 4720 | 4710 | 4720 | 4710 | 515 |
| 588 | 20230925 | 092700 | 177878995 | 4710 | 4710 | 4710 | 4710 | 89 |
| 589 | 20230925 | 092600 | 177459805 | 4710 | 4710 | 4710 | 4710 | 211 |
| 590 | 20230925 | 092500 | 176465995 | 4710 | 4710 | 4710 | 4710 | 100 |
| 591 | 20230925 | 092400 | 175994995 | 4715 | 4715 | 4715 | 4715 | 0 |
| 592 | 20230925 | 092300 | 175994995 | 4715 | 4710 | 4720 | 4710 | 59 |
| 593 | 20230925 | 092200 | 175716910 | 4710 | 4715 | 4715 | 4710 | 796 |
| 594 | 20230925 | 092100 | 171966510 | 4715 | 4720 | 4720 | 4715 | 181 |
| 595 | 20230925 | 092000 | 171112290 | 4720 | 4715 | 4720 | 4715 | 140 |
| 596 | 20230925 | 091900 | 170451665 | 4715 | 4695 | 4715 | 4695 | 1439 |
| 597 | 20230925 | 091800 | 163687290 | 4700 | 4705 | 4705 | 4700 | 924 |
| 598 | 20230925 | 091700 | 159344455 | 4710 | 4705 | 4710 | 4700 | 301 |
| 599 | 20230925 | 091600 | 157929235 | 4685 | 4700 | 4700 | 4685 | 795 |
| 600 | 20230925 | 091500 | 154199960 | 4700 | 4720 | 4720 | 4700 | 1337 |
| 601 | 20230925 | 091400 | 147899130 | 4720 | 4720 | 4725 | 4720 | 1346 |
| 602 | 20230925 | 091300 | 141546000 | 4720 | 4730 | 4730 | 4720 | 936 |
| 603 | 20230925 | 091200 | 137124960 | 4720 | 4720 | 4720 | 4720 | 1289 |
| 604 | 20230925 | 091100 | 131040880 | 4710 | 4715 | 4715 | 4710 | 3634 |
| 605 | 20230925 | 091000 | 113906845 | 4715 | 4735 | 4735 | 4715 | 4470 |
| 606 | 20230925 | 090900 | 92801465 | 4735 | 4745 | 4745 | 4735 | 226 |
| 607 | 20230925 | 090800 | 91730255 | 4750 | 4725 | 4750 | 4725 | 3005 |
| 608 | 20230925 | 090700 | 77482910 | 4725 | 4715 | 4725 | 4710 | 461 |
| 609 | 20230925 | 090600 | 75310130 | 4725 | 4725 | 4725 | 4725 | 1090 |
| 610 | 20230925 | 090500 | 70159880 | 4725 | 4725 | 4740 | 4725 | 1825 |
| 611 | 20230925 | 090400 | 61536155 | 4710 | 4710 | 4725 | 4705 | 2671 |
| 612 | 20230925 | 090300 | 48948685 | 4705 | 4670 | 4705 | 4665 | 957 |
| 613 | 20230925 | 090200 | 44456405 | 4695 | 4670 | 4695 | 4660 | 1829 |
| 614 | 20230925 | 090100 | 35918910 | 4670 | 4675 | 4675 | 4625 | 408 |
| 615 | 20230925 | 090000 | 34031110 | 4680 | 4610 | 4680 | 4605 | 7264 |