28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 183000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 4882 |
| 3 | 20230920 | 182900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20230920 | 182800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20230920 | 182700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20230920 | 182600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20230920 | 182500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20230920 | 182400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20230920 | 182300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20230920 | 182200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20230920 | 182100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20230920 | 182000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20230920 | 181900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20230920 | 181800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20230920 | 181700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20230920 | 181600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20230920 | 181500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20230920 | 181400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20230920 | 181300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20230920 | 181200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20230920 | 181100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20230920 | 181000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20230920 | 180900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20230920 | 180800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20230920 | 180700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20230920 | 180600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20230920 | 180500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20230920 | 180400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20230920 | 180300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20230920 | 180200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20230920 | 180100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20230920 | 180000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 4882 |
| 33 | 20230920 | 175900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20230920 | 175800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20230920 | 175700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20230920 | 175600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20230920 | 175500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20230920 | 175400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20230920 | 175300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20230920 | 175200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20230920 | 175100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20230920 | 175000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20230920 | 174900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20230920 | 174800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20230920 | 174700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20230920 | 174600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20230920 | 174500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20230920 | 174400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20230920 | 174300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20230920 | 174200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20230920 | 174100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20230920 | 174000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20230920 | 173900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20230920 | 173800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20230920 | 173700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20230920 | 173600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20230920 | 173500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20230920 | 173400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20230920 | 173300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20230920 | 173200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20230920 | 173100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20230920 | 173000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 4882 |
| 63 | 20230920 | 172900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20230920 | 172800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20230920 | 172700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20230920 | 172600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20230920 | 172500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20230920 | 172400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20230920 | 172300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20230920 | 172200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20230920 | 172100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20230920 | 172000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20230920 | 171900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20230920 | 171800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20230920 | 171700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20230920 | 171600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20230920 | 171500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20230920 | 171400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20230920 | 171300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20230920 | 171200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20230920 | 171100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20230920 | 171000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20230920 | 170900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20230920 | 170800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20230920 | 170700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20230920 | 170600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20230920 | 170500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20230920 | 170400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20230920 | 170300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20230920 | 170200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20230920 | 170100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20230920 | 170000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 4882 |
| 93 | 20230920 | 165900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20230920 | 165800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20230920 | 165700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20230920 | 165600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20230920 | 165500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20230920 | 165400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20230920 | 165300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20230920 | 165200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20230920 | 165100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20230920 | 165000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20230920 | 164900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20230920 | 164800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20230920 | 164700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20230920 | 164600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20230920 | 164500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20230920 | 164400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20230920 | 164300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20230920 | 164200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20230920 | 164100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20230920 | 164000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20230920 | 163900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20230920 | 163800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20230920 | 163700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20230920 | 163600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20230920 | 163500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20230920 | 163400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20230920 | 163300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20230920 | 163200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20230920 | 163100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20230920 | 163000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 4882 |
| 123 | 20230920 | 162900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20230920 | 162800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20230920 | 162700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20230920 | 162600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20230920 | 162500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20230920 | 162400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20230920 | 162300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20230920 | 162200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20230920 | 162100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20230920 | 162000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20230920 | 161900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20230920 | 161800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20230920 | 161700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20230920 | 161600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20230920 | 161500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20230920 | 161400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20230920 | 161300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20230920 | 161200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20230920 | 161100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20230920 | 161000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20230920 | 160900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20230920 | 160800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20230920 | 160700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20230920 | 160600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20230920 | 160500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20230920 | 160400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20230920 | 160300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20230920 | 160200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20230920 | 160100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20230920 | 160000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 4882 |
| 153 | 20230920 | 155900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20230920 | 155800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20230920 | 155700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20230920 | 155600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20230920 | 155500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20230920 | 155400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20230920 | 155300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20230920 | 155200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20230920 | 155100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20230920 | 155000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20230920 | 154900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20230920 | 154800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20230920 | 154700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20230920 | 154600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20230920 | 154500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20230920 | 154400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20230920 | 154300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20230920 | 154200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20230920 | 154100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20230920 | 154000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20230920 | 153900 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20230920 | 153800 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20230920 | 153700 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20230920 | 153600 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20230920 | 153500 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20230920 | 153400 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20230920 | 153300 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20230920 | 153200 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20230920 | 153100 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20230920 | 153000 | 3903830025 | 4550 | 4550 | 4550 | 4550 | 9764 |
| 183 | 20230920 | 152900 | 3881616925 | 4525 | 4525 | 4525 | 4525 | 0 |
| 184 | 20230920 | 152800 | 3881616925 | 4525 | 4525 | 4525 | 4525 | 0 |
| 185 | 20230920 | 152700 | 3881616925 | 4525 | 4525 | 4525 | 4525 | 0 |
| 186 | 20230920 | 152600 | 3881616925 | 4525 | 4525 | 4525 | 4525 | 0 |
| 187 | 20230920 | 152500 | 3881616925 | 4525 | 4525 | 4525 | 4525 | 0 |
| 188 | 20230920 | 152400 | 3881616925 | 4525 | 4525 | 4525 | 4525 | 0 |
| 189 | 20230920 | 152300 | 3881616925 | 4525 | 4525 | 4525 | 4525 | 0 |
| 190 | 20230920 | 152200 | 3881616925 | 4525 | 4525 | 4525 | 4525 | 0 |
| 191 | 20230920 | 152100 | 3881616925 | 4525 | 4525 | 4525 | 4525 | 0 |
| 192 | 20230920 | 152000 | 3881616925 | 4525 | 4525 | 4525 | 4525 | 0 |
| 193 | 20230920 | 151900 | 3881616925 | 4525 | 4535 | 4560 | 4525 | 6695 |
| 194 | 20230920 | 151800 | 3851301490 | 4535 | 4525 | 4545 | 4525 | 1272 |
| 195 | 20230920 | 151700 | 3845535640 | 4535 | 4530 | 4535 | 4525 | 2920 |
| 196 | 20230920 | 151600 | 3832307150 | 4530 | 4535 | 4535 | 4530 | 4349 |
| 197 | 20230920 | 151500 | 3812605265 | 4535 | 4540 | 4540 | 4530 | 2647 |
| 198 | 20230920 | 151400 | 3800601055 | 4540 | 4540 | 4540 | 4540 | 40 |
| 199 | 20230920 | 151300 | 3800419455 | 4540 | 4540 | 4540 | 4535 | 315 |
| 200 | 20230920 | 151200 | 3798990125 | 4540 | 4540 | 4540 | 4530 | 1067 |
| 201 | 20230920 | 151100 | 3794155520 | 4540 | 4540 | 4540 | 4535 | 533 |
| 202 | 20230920 | 151000 | 3791738000 | 4540 | 4545 | 4545 | 4540 | 64 |
| 203 | 20230920 | 150900 | 3791447425 | 4545 | 4550 | 4550 | 4545 | 994 |
| 204 | 20230920 | 150800 | 3786928100 | 4555 | 4555 | 4555 | 4555 | 2 |
| 205 | 20230920 | 150700 | 3786918990 | 4555 | 4555 | 4555 | 4550 | 44 |
| 206 | 20230920 | 150600 | 3786718765 | 4555 | 4555 | 4555 | 4555 | 4 |
| 207 | 20230920 | 150500 | 3786700545 | 4555 | 4560 | 4560 | 4550 | 153 |
| 208 | 20230920 | 150400 | 3786003810 | 4560 | 4560 | 4560 | 4560 | 175 |
| 209 | 20230920 | 150300 | 3785205810 | 4560 | 4555 | 4565 | 4555 | 1531 |
| 210 | 20230920 | 150200 | 3778222560 | 4550 | 4560 | 4560 | 4545 | 1209 |
| 211 | 20230920 | 150100 | 3772721610 | 4555 | 4550 | 4555 | 4550 | 195 |
| 212 | 20230920 | 150000 | 3771833565 | 4565 | 4550 | 4565 | 4550 | 2320 |
| 213 | 20230920 | 145900 | 3761256510 | 4555 | 4545 | 4555 | 4545 | 1288 |
| 214 | 20230920 | 145800 | 3755393960 | 4545 | 4550 | 4555 | 4545 | 2923 |
| 215 | 20230920 | 145700 | 3742093760 | 4550 | 4550 | 4555 | 4550 | 544 |
| 216 | 20230920 | 145600 | 3739616115 | 4545 | 4550 | 4550 | 4545 | 783 |
| 217 | 20230920 | 145500 | 3736055675 | 4550 | 4555 | 4555 | 4550 | 720 |
| 218 | 20230920 | 145400 | 3732776980 | 4555 | 4555 | 4555 | 4545 | 1115 |
| 219 | 20230920 | 145300 | 3727699485 | 4550 | 4550 | 4555 | 4550 | 544 |
| 220 | 20230920 | 145200 | 3725224205 | 4550 | 4545 | 4550 | 4535 | 977 |
| 221 | 20230920 | 145100 | 3720781670 | 4550 | 4555 | 4555 | 4550 | 611 |
| 222 | 20230920 | 145000 | 3718001530 | 4560 | 4550 | 4570 | 4550 | 4230 |
| 223 | 20230920 | 144900 | 3698724865 | 4550 | 4550 | 4555 | 4545 | 548 |
| 224 | 20230920 | 144800 | 3696231485 | 4550 | 4555 | 4565 | 4550 | 1803 |
| 225 | 20230920 | 144700 | 3688021515 | 4550 | 4550 | 4555 | 4550 | 892 |
| 226 | 20230920 | 144600 | 3683961070 | 4545 | 4545 | 4555 | 4545 | 659 |
| 227 | 20230920 | 144500 | 3680962995 | 4540 | 4550 | 4555 | 4540 | 2881 |
| 228 | 20230920 | 144400 | 3667868135 | 4550 | 4565 | 4565 | 4550 | 2271 |
| 229 | 20230920 | 144300 | 3657527445 | 4565 | 4560 | 4565 | 4560 | 1095 |
| 230 | 20230920 | 144200 | 3652529925 | 4555 | 4560 | 4565 | 4555 | 858 |
| 231 | 20230920 | 144100 | 3648617965 | 4560 | 4560 | 4565 | 4555 | 1083 |
| 232 | 20230920 | 144000 | 3643680780 | 4560 | 4565 | 4570 | 4555 | 3014 |
| 233 | 20230920 | 143900 | 3629942205 | 4565 | 4565 | 4570 | 4560 | 687 |
| 234 | 20230920 | 143800 | 3626804890 | 4565 | 4565 | 4565 | 4565 | 732 |
| 235 | 20230920 | 143700 | 3623463310 | 4570 | 4565 | 4570 | 4560 | 3054 |
| 236 | 20230920 | 143600 | 3609512240 | 4565 | 4560 | 4565 | 4560 | 553 |
| 237 | 20230920 | 143500 | 3606988855 | 4565 | 4555 | 4565 | 4555 | 769 |
| 238 | 20230920 | 143400 | 3603479640 | 4565 | 4565 | 4565 | 4555 | 682 |
| 239 | 20230920 | 143300 | 3600367725 | 4565 | 4565 | 4570 | 4560 | 740 |
| 240 | 20230920 | 143200 | 3596987970 | 4570 | 4555 | 4570 | 4555 | 1272 |
| 241 | 20230920 | 143100 | 3591187730 | 4555 | 4560 | 4570 | 4550 | 3477 |
| 242 | 20230920 | 143000 | 3575344915 | 4565 | 4565 | 4570 | 4560 | 958 |
| 243 | 20230920 | 142900 | 3570970435 | 4565 | 4565 | 4565 | 4565 | 543 |
| 244 | 20230920 | 142800 | 3568491640 | 4565 | 4570 | 4570 | 4565 | 646 |
| 245 | 20230920 | 142700 | 3565542120 | 4565 | 4565 | 4570 | 4560 | 1663 |
| 246 | 20230920 | 142600 | 3557951015 | 4565 | 4565 | 4565 | 4560 | 655 |
| 247 | 20230920 | 142500 | 3554961515 | 4565 | 4565 | 4570 | 4560 | 980 |
| 248 | 20230920 | 142400 | 3550487900 | 4570 | 4570 | 4570 | 4570 | 3255 |
| 249 | 20230920 | 142300 | 3535612550 | 4570 | 4565 | 4570 | 4560 | 783 |
| 250 | 20230920 | 142200 | 3532035285 | 4565 | 4570 | 4570 | 4565 | 783 |
| 251 | 20230920 | 142100 | 3528458190 | 4570 | 4570 | 4570 | 4565 | 1219 |
| 252 | 20230920 | 142000 | 3522887550 | 4570 | 4565 | 4570 | 4560 | 1304 |
| 253 | 20230920 | 141900 | 3516930670 | 4570 | 4575 | 4575 | 4565 | 2083 |
| 254 | 20230920 | 141800 | 3507410085 | 4580 | 4575 | 4580 | 4570 | 700 |
| 255 | 20230920 | 141700 | 3504207830 | 4580 | 4575 | 4580 | 4570 | 909 |
| 256 | 20230920 | 141600 | 3500050970 | 4575 | 4575 | 4575 | 4575 | 1500 |
| 257 | 20230920 | 141500 | 3493188470 | 4575 | 4565 | 4575 | 4565 | 517 |
| 258 | 20230920 | 141400 | 3490825770 | 4570 | 4560 | 4570 | 4560 | 474 |
| 259 | 20230920 | 141300 | 3488662160 | 4565 | 4570 | 4570 | 4560 | 997 |
| 260 | 20230920 | 141200 | 3484110400 | 4565 | 4585 | 4585 | 4565 | 2099 |
| 261 | 20230920 | 141100 | 3474514885 | 4580 | 4590 | 4590 | 4580 | 1264 |
| 262 | 20230920 | 141000 | 3468719710 | 4590 | 4590 | 4590 | 4585 | 2989 |
| 263 | 20230920 | 140900 | 3455000325 | 4590 | 4590 | 4590 | 4585 | 2176 |
| 264 | 20230920 | 140800 | 3445014155 | 4595 | 4595 | 4595 | 4590 | 1364 |
| 265 | 20230920 | 140700 | 3438748385 | 4595 | 4590 | 4595 | 4590 | 1938 |
| 266 | 20230920 | 140600 | 3429845240 | 4590 | 4575 | 4590 | 4575 | 1783 |
| 267 | 20230920 | 140500 | 3421668310 | 4575 | 4580 | 4580 | 4575 | 1535 |
| 268 | 20230920 | 140400 | 3414638205 | 4580 | 4580 | 4580 | 4575 | 1694 |
| 269 | 20230920 | 140300 | 3406883895 | 4575 | 4570 | 4580 | 4570 | 1427 |
| 270 | 20230920 | 140200 | 3400356965 | 4570 | 4570 | 4580 | 4570 | 2388 |
| 271 | 20230920 | 140100 | 3389438440 | 4570 | 4570 | 4570 | 4565 | 2705 |
| 272 | 20230920 | 140000 | 3377077355 | 4570 | 4570 | 4570 | 4570 | 1290 |
| 273 | 20230920 | 135900 | 3371182055 | 4570 | 4565 | 4570 | 4565 | 1445 |
| 274 | 20230920 | 135800 | 3364578600 | 4570 | 4570 | 4570 | 4565 | 1489 |
| 275 | 20230920 | 135700 | 3357776040 | 4570 | 4570 | 4570 | 4565 | 1525 |
| 276 | 20230920 | 135600 | 3350806980 | 4570 | 4570 | 4570 | 4565 | 1296 |
| 277 | 20230920 | 135500 | 3344884970 | 4570 | 4565 | 4570 | 4565 | 916 |
| 278 | 20230920 | 135400 | 3340699400 | 4570 | 4570 | 4570 | 4565 | 1073 |
| 279 | 20230920 | 135300 | 3335797220 | 4570 | 4570 | 4570 | 4560 | 1208 |
| 280 | 20230920 | 135200 | 3330278310 | 4570 | 4565 | 4570 | 4565 | 1440 |
| 281 | 20230920 | 135100 | 3323701955 | 4565 | 4570 | 4580 | 4560 | 1769 |
| 282 | 20230920 | 135000 | 3315626465 | 4560 | 4560 | 4565 | 4560 | 550 |
| 283 | 20230920 | 134900 | 3313118390 | 4560 | 4560 | 4560 | 4555 | 313 |
| 284 | 20230920 | 134800 | 3311691145 | 4560 | 4555 | 4560 | 4555 | 156 |
| 285 | 20230920 | 134700 | 3310980555 | 4560 | 4560 | 4560 | 4560 | 180 |
| 286 | 20230920 | 134600 | 3310159755 | 4560 | 4555 | 4560 | 4555 | 40 |
| 287 | 20230920 | 134500 | 3309977545 | 4560 | 4560 | 4560 | 4560 | 105 |
| 288 | 20230920 | 134400 | 3309498745 | 4560 | 4555 | 4560 | 4555 | 3 |
| 289 | 20230920 | 134300 | 3309485070 | 4555 | 4560 | 4560 | 4555 | 363 |
| 290 | 20230920 | 134200 | 3307829980 | 4565 | 4565 | 4565 | 4560 | 39 |
| 291 | 20230920 | 134100 | 3307652115 | 4565 | 4570 | 4570 | 4565 | 208 |
| 292 | 20230920 | 134000 | 3306701570 | 4575 | 4575 | 4575 | 4565 | 486 |
| 293 | 20230920 | 133900 | 3304479395 | 4565 | 4565 | 4565 | 4565 | 547 |
| 294 | 20230920 | 133800 | 3301982340 | 4565 | 4560 | 4565 | 4555 | 613 |
| 295 | 20230920 | 133700 | 3299185660 | 4575 | 4560 | 4575 | 4555 | 1886 |
| 296 | 20230920 | 133600 | 3290571465 | 4560 | 4555 | 4560 | 4555 | 155 |
| 297 | 20230920 | 133500 | 3289865435 | 4555 | 4565 | 4575 | 4555 | 11299 |
| 298 | 20230920 | 133400 | 3238225375 | 4565 | 4555 | 4565 | 4555 | 3300 |
| 299 | 20230920 | 133300 | 3223180445 | 4555 | 4555 | 4555 | 4555 | 0 |
| 300 | 20230920 | 133200 | 3223180445 | 4555 | 4535 | 4555 | 4535 | 5155 |
| 301 | 20230920 | 133100 | 3199729135 | 4535 | 4535 | 4535 | 4535 | 337 |
| 302 | 20230920 | 133000 | 3198200840 | 4535 | 4535 | 4535 | 4530 | 402 |
| 303 | 20230920 | 132900 | 3196377965 | 4535 | 4530 | 4535 | 4530 | 102 |
| 304 | 20230920 | 132800 | 3195915405 | 4530 | 4530 | 4530 | 4530 | 2903 |
| 305 | 20230920 | 132700 | 3182764815 | 4530 | 4530 | 4530 | 4530 | 118 |
| 306 | 20230920 | 132600 | 3182230275 | 4535 | 4530 | 4535 | 4530 | 42 |
| 307 | 20230920 | 132500 | 3182039995 | 4535 | 4535 | 4535 | 4535 | 555 |
| 308 | 20230920 | 132400 | 3179523070 | 4535 | 4540 | 4540 | 4535 | 1010 |
| 309 | 20230920 | 132300 | 3174938195 | 4530 | 4530 | 4530 | 4530 | 1067 |
| 310 | 20230920 | 132200 | 3170104685 | 4530 | 4555 | 4555 | 4530 | 27805 |
| 311 | 20230920 | 132100 | 3043691825 | 4550 | 4550 | 4550 | 4550 | 153 |
| 312 | 20230920 | 132000 | 3042995675 | 4550 | 4555 | 4555 | 4550 | 385 |
| 313 | 20230920 | 131900 | 3041242005 | 4550 | 4550 | 4550 | 4550 | 65 |
| 314 | 20230920 | 131800 | 3040946255 | 4550 | 4555 | 4555 | 4550 | 117 |
| 315 | 20230920 | 131700 | 3040413900 | 4555 | 4550 | 4555 | 4550 | 59 |
| 316 | 20230920 | 131600 | 3040145350 | 4550 | 4555 | 4555 | 4550 | 263 |
| 317 | 20230920 | 131500 | 3038947485 | 4555 | 4555 | 4555 | 4555 | 100 |
| 318 | 20230920 | 131400 | 3038491985 | 4555 | 4555 | 4555 | 4555 | 371 |
| 319 | 20230920 | 131300 | 3036802080 | 4555 | 4555 | 4555 | 4555 | 205 |
| 320 | 20230920 | 131200 | 3035868305 | 4550 | 4560 | 4560 | 4550 | 2310 |
| 321 | 20230920 | 131100 | 3025354920 | 4555 | 4555 | 4555 | 4555 | 38 |
| 322 | 20230920 | 131000 | 3025181830 | 4560 | 4555 | 4560 | 4555 | 644 |
| 323 | 20230920 | 130900 | 3022247810 | 4555 | 4555 | 4555 | 4555 | 29 |
| 324 | 20230920 | 130800 | 3022115715 | 4550 | 4550 | 4550 | 4550 | 39 |
| 325 | 20230920 | 130700 | 3021938265 | 4550 | 4555 | 4555 | 4550 | 2064 |
| 326 | 20230920 | 130600 | 3012537325 | 4560 | 4555 | 4560 | 4555 | 227 |
| 327 | 20230920 | 130500 | 3011502395 | 4555 | 4555 | 4555 | 4555 | 165 |
| 328 | 20230920 | 130400 | 3010750820 | 4555 | 4555 | 4555 | 4555 | 0 |
| 329 | 20230920 | 130300 | 3010750820 | 4555 | 4555 | 4555 | 4555 | 685 |
| 330 | 20230920 | 130200 | 3007630645 | 4555 | 4560 | 4560 | 4555 | 2044 |
| 331 | 20230920 | 130100 | 2998312675 | 4560 | 4565 | 4565 | 4560 | 1071 |
| 332 | 20230920 | 130000 | 2993428565 | 4565 | 4565 | 4565 | 4565 | 449 |
| 333 | 20230920 | 125900 | 2991378880 | 4560 | 4560 | 4560 | 4560 | 300 |
| 334 | 20230920 | 125800 | 2990010880 | 4560 | 4555 | 4560 | 4555 | 1158 |
| 335 | 20230920 | 125700 | 2984732800 | 4555 | 4560 | 4560 | 4555 | 175 |
| 336 | 20230920 | 125600 | 2983934990 | 4555 | 4555 | 4555 | 4555 | 3000 |
| 337 | 20230920 | 125500 | 2970269990 | 4560 | 4555 | 4565 | 4555 | 172 |
| 338 | 20230920 | 125400 | 2969485855 | 4555 | 4565 | 4565 | 4555 | 5223 |
| 339 | 20230920 | 125300 | 2945663315 | 4565 | 4565 | 4565 | 4565 | 39 |
| 340 | 20230920 | 125200 | 2945485280 | 4570 | 4570 | 4570 | 4570 | 226 |
| 341 | 20230920 | 125100 | 2944452460 | 4570 | 4565 | 4570 | 4565 | 267 |
| 342 | 20230920 | 125000 | 2943232460 | 4570 | 4570 | 4570 | 4570 | 385 |
| 343 | 20230920 | 124900 | 2941473010 | 4560 | 4560 | 4560 | 4560 | 116 |
| 344 | 20230920 | 124800 | 2940944050 | 4560 | 4565 | 4565 | 4560 | 285 |
| 345 | 20230920 | 124700 | 2939643085 | 4560 | 4565 | 4565 | 4560 | 315 |
| 346 | 20230920 | 124600 | 2938206300 | 4565 | 4565 | 4565 | 4560 | 362 |
| 347 | 20230920 | 124500 | 2936553965 | 4565 | 4560 | 4565 | 4560 | 1036 |
| 348 | 20230920 | 124400 | 2931825245 | 4560 | 4560 | 4560 | 4560 | 38 |
| 349 | 20230920 | 124300 | 2931651965 | 4565 | 4565 | 4565 | 4565 | 133 |
| 350 | 20230920 | 124200 | 2931044820 | 4565 | 4560 | 4565 | 4560 | 248 |
| 351 | 20230920 | 124100 | 2929912895 | 4565 | 4565 | 4565 | 4565 | 2419 |
| 352 | 20230920 | 124000 | 2918870160 | 4570 | 4565 | 4570 | 4565 | 565 |
| 353 | 20230920 | 123900 | 2916288300 | 4570 | 4565 | 4570 | 4565 | 295 |
| 354 | 20230920 | 123800 | 2914940960 | 4565 | 4565 | 4565 | 4565 | 1031 |
| 355 | 20230920 | 123700 | 2910234445 | 4570 | 4565 | 4570 | 4565 | 429 |
| 356 | 20230920 | 123600 | 2908275395 | 4565 | 4575 | 4575 | 4565 | 6504 |
| 357 | 20230920 | 123500 | 2878559780 | 4575 | 4575 | 4575 | 4575 | 2138 |
| 358 | 20230920 | 123400 | 2868778430 | 4580 | 4580 | 4580 | 4580 | 134 |
| 359 | 20230920 | 123300 | 2868164710 | 4575 | 4575 | 4580 | 4575 | 337 |
| 360 | 20230920 | 123200 | 2866622270 | 4580 | 4585 | 4585 | 4580 | 310 |
| 361 | 20230920 | 123100 | 2865201690 | 4585 | 4585 | 4585 | 4585 | 1141 |
| 362 | 20230920 | 123000 | 2859970205 | 4585 | 4580 | 4585 | 4580 | 313 |
| 363 | 20230920 | 122900 | 2858536305 | 4580 | 4575 | 4580 | 4575 | 870 |
| 364 | 20230920 | 122800 | 2854551895 | 4580 | 4580 | 4580 | 4580 | 0 |
| 365 | 20230920 | 122700 | 2854551895 | 4580 | 4580 | 4585 | 4575 | 2123 |
| 366 | 20230920 | 122600 | 2844828390 | 4580 | 4580 | 4585 | 4580 | 336 |
| 367 | 20230920 | 122500 | 2843289090 | 4580 | 4575 | 4580 | 4575 | 3721 |
| 368 | 20230920 | 122400 | 2826264500 | 4575 | 4575 | 4575 | 4570 | 551 |
| 369 | 20230920 | 122300 | 2823743865 | 4575 | 4575 | 4575 | 4570 | 159 |
| 370 | 20230920 | 122200 | 2823016540 | 4570 | 4570 | 4570 | 4570 | 39 |
| 371 | 20230920 | 122100 | 2822838310 | 4575 | 4570 | 4575 | 4570 | 260 |
| 372 | 20230920 | 122000 | 2821649195 | 4570 | 4570 | 4570 | 4570 | 711 |
| 373 | 20230920 | 121900 | 2818399925 | 4565 | 4565 | 4565 | 4565 | 45 |
| 374 | 20230920 | 121800 | 2818194500 | 4565 | 4565 | 4570 | 4565 | 2391 |
| 375 | 20230920 | 121700 | 2807267970 | 4570 | 4570 | 4570 | 4570 | 133 |
| 376 | 20230920 | 121600 | 2806660160 | 4565 | 4565 | 4565 | 4565 | 2 |
| 377 | 20230920 | 121500 | 2806651030 | 4565 | 4570 | 4570 | 4565 | 196 |
| 378 | 20230920 | 121400 | 2805755525 | 4570 | 4570 | 4570 | 4565 | 251 |
| 379 | 20230920 | 121300 | 2804608610 | 4565 | 4565 | 4565 | 4565 | 39 |
| 380 | 20230920 | 121200 | 2804430575 | 4570 | 4570 | 4570 | 4570 | 134 |
| 381 | 20230920 | 121100 | 2803818195 | 4565 | 4570 | 4570 | 4565 | 171 |
| 382 | 20230920 | 121000 | 2803036915 | 4570 | 4570 | 4570 | 4570 | 397 |
| 383 | 20230920 | 120900 | 2801222625 | 4570 | 4565 | 4570 | 4565 | 248 |
| 384 | 20230920 | 120800 | 2800089840 | 4565 | 4565 | 4565 | 4565 | 201 |
| 385 | 20230920 | 120700 | 2799172275 | 4565 | 4565 | 4565 | 4565 | 443 |
| 386 | 20230920 | 120600 | 2797149980 | 4565 | 4565 | 4565 | 4565 | 0 |
| 387 | 20230920 | 120500 | 2797149980 | 4565 | 4565 | 4565 | 4560 | 1224 |
| 388 | 20230920 | 120400 | 2791562610 | 4565 | 4565 | 4565 | 4565 | 134 |
| 389 | 20230920 | 120300 | 2790950900 | 4565 | 4565 | 4565 | 4565 | 0 |
| 390 | 20230920 | 120200 | 2790950900 | 4565 | 4560 | 4565 | 4560 | 386 |
| 391 | 20230920 | 120100 | 2789190075 | 4565 | 4570 | 4570 | 4565 | 375 |
| 392 | 20230920 | 120000 | 2787478195 | 4565 | 4560 | 4565 | 4560 | 541 |
| 393 | 20230920 | 115900 | 2785009305 | 4560 | 4565 | 4565 | 4560 | 1332 |
| 394 | 20230920 | 115800 | 2778929100 | 4560 | 4565 | 4565 | 4560 | 171 |
| 395 | 20230920 | 115700 | 2778148675 | 4565 | 4560 | 4565 | 4560 | 327 |
| 396 | 20230920 | 115600 | 2776657335 | 4565 | 4560 | 4565 | 4560 | 315 |
| 397 | 20230920 | 115500 | 2775220265 | 4565 | 4560 | 4565 | 4560 | 134 |
| 398 | 20230920 | 115400 | 2774608560 | 4560 | 4560 | 4560 | 4560 | 279 |
| 399 | 20230920 | 115300 | 2773336320 | 4560 | 4560 | 4565 | 4560 | 817 |
| 400 | 20230920 | 115200 | 2769610135 | 4565 | 4565 | 4565 | 4560 | 150 |
| 401 | 20230920 | 115100 | 2768925450 | 4560 | 4565 | 4565 | 4560 | 40 |
| 402 | 20230920 | 115000 | 2768743040 | 4565 | 4565 | 4565 | 4565 | 607 |
| 403 | 20230920 | 114900 | 2765972085 | 4565 | 4560 | 4565 | 4560 | 172 |
| 404 | 20230920 | 114800 | 2765187095 | 4560 | 4560 | 4560 | 4560 | 115 |
| 405 | 20230920 | 114700 | 2764662695 | 4560 | 4555 | 4560 | 4555 | 123 |
| 406 | 20230920 | 114600 | 2764102010 | 4560 | 4565 | 4565 | 4560 | 248 |
| 407 | 20230920 | 114500 | 2762970465 | 4560 | 4560 | 4560 | 4555 | 26 |
| 408 | 20230920 | 114400 | 2762851940 | 4565 | 4555 | 4565 | 4555 | 916 |
| 409 | 20230920 | 114300 | 2758675470 | 4560 | 4555 | 4560 | 4555 | 176 |
| 410 | 20230920 | 114200 | 2757873125 | 4560 | 4565 | 4565 | 4560 | 285 |
| 411 | 20230920 | 114100 | 2756572765 | 4560 | 4560 | 4560 | 4560 | 10 |
| 412 | 20230920 | 114000 | 2756527165 | 4560 | 4570 | 4570 | 4560 | 1212 |
| 413 | 20230920 | 113900 | 2750993780 | 4570 | 4565 | 4570 | 4565 | 45 |
| 414 | 20230920 | 113800 | 2750788205 | 4565 | 4565 | 4565 | 4565 | 11 |
| 415 | 20230920 | 113700 | 2750737990 | 4570 | 4565 | 4570 | 4565 | 524 |
| 416 | 20230920 | 113600 | 2748345260 | 4575 | 4565 | 4575 | 4565 | 1055 |
| 417 | 20230920 | 113500 | 2743523015 | 4575 | 4580 | 4580 | 4550 | 9108 |
| 418 | 20230920 | 113400 | 2701882705 | 4590 | 4585 | 4590 | 4580 | 3604 |
| 419 | 20230920 | 113300 | 2685372155 | 4585 | 4580 | 4585 | 4580 | 522 |
| 420 | 20230920 | 113200 | 2682980035 | 4585 | 4585 | 4590 | 4580 | 114 |
| 421 | 20230920 | 113100 | 2682457620 | 4585 | 4605 | 4605 | 4585 | 4680 |
| 422 | 20230920 | 113000 | 2660970670 | 4600 | 4610 | 4610 | 4600 | 3209 |
| 423 | 20230920 | 112900 | 2646193055 | 4615 | 4620 | 4625 | 4615 | 7286 |
| 424 | 20230920 | 112800 | 2612528900 | 4625 | 4625 | 4625 | 4620 | 501 |
| 425 | 20230920 | 112700 | 2610211935 | 4625 | 4620 | 4625 | 4620 | 1317 |
| 426 | 20230920 | 112600 | 2604120820 | 4625 | 4620 | 4625 | 4620 | 233 |
| 427 | 20230920 | 112500 | 2603043495 | 4620 | 4625 | 4625 | 4620 | 914 |
| 428 | 20230920 | 112400 | 2598816265 | 4625 | 4625 | 4625 | 4625 | 4395 |
| 429 | 20230920 | 112300 | 2578489390 | 4625 | 4625 | 4625 | 4625 | 5304 |
| 430 | 20230920 | 112200 | 2553958390 | 4625 | 4625 | 4625 | 4625 | 954 |
| 431 | 20230920 | 112100 | 2549546140 | 4625 | 4625 | 4625 | 4620 | 2015 |
| 432 | 20230920 | 112000 | 2540227915 | 4620 | 4610 | 4620 | 4610 | 22329 |
| 433 | 20230920 | 111900 | 2437180795 | 4610 | 4610 | 4615 | 4605 | 22322 |
| 434 | 20230920 | 111800 | 2334275085 | 4610 | 4610 | 4610 | 4610 | 5613 |
| 435 | 20230920 | 111700 | 2308399155 | 4610 | 4610 | 4610 | 4605 | 2431 |
| 436 | 20230920 | 111600 | 2297197555 | 4610 | 4610 | 4610 | 4605 | 1296 |
| 437 | 20230920 | 111500 | 2291224115 | 4610 | 4610 | 4615 | 4610 | 2280 |
| 438 | 20230920 | 111400 | 2280707090 | 4610 | 4605 | 4610 | 4605 | 1787 |
| 439 | 20230920 | 111300 | 2272473355 | 4605 | 4615 | 4620 | 4605 | 2634 |
| 440 | 20230920 | 111200 | 2260329030 | 4615 | 4615 | 4625 | 4615 | 3166 |
| 441 | 20230920 | 111100 | 2245710465 | 4615 | 4620 | 4620 | 4600 | 3317 |
| 442 | 20230920 | 111000 | 2230409015 | 4620 | 4625 | 4625 | 4615 | 1525 |
| 443 | 20230920 | 110900 | 2223361585 | 4625 | 4625 | 4625 | 4615 | 7039 |
| 444 | 20230920 | 110800 | 2190846515 | 4625 | 4610 | 4625 | 4610 | 17955 |
| 445 | 20230920 | 110700 | 2107902330 | 4615 | 4600 | 4615 | 4600 | 19621 |
| 446 | 20230920 | 110600 | 2017551170 | 4595 | 4595 | 4600 | 4590 | 2527 |
| 447 | 20230920 | 110500 | 2005935815 | 4595 | 4600 | 4600 | 4590 | 1272 |
| 448 | 20230920 | 110400 | 2000090810 | 4595 | 4600 | 4600 | 4595 | 110 |
| 449 | 20230920 | 110300 | 1999585310 | 4600 | 4600 | 4600 | 4600 | 1517 |
| 450 | 20230920 | 110200 | 1992607110 | 4595 | 4600 | 4600 | 4595 | 20499 |
| 451 | 20230920 | 110100 | 1898340285 | 4600 | 4600 | 4600 | 4595 | 1164 |
| 452 | 20230920 | 110000 | 1892991565 | 4600 | 4600 | 4600 | 4595 | 735 |
| 453 | 20230920 | 105900 | 1889611590 | 4600 | 4590 | 4600 | 4590 | 7566 |
| 454 | 20230920 | 105800 | 1854844960 | 4590 | 4590 | 4590 | 4585 | 14 |
| 455 | 20230920 | 105700 | 1854780735 | 4585 | 4585 | 4590 | 4585 | 836 |
| 456 | 20230920 | 105600 | 1850946370 | 4585 | 4580 | 4585 | 4580 | 1211 |
| 457 | 20230920 | 105500 | 1845394400 | 4580 | 4580 | 4585 | 4580 | 2566 |
| 458 | 20230920 | 105400 | 1833642070 | 4575 | 4575 | 4575 | 4575 | 164 |
| 459 | 20230920 | 105300 | 1832891770 | 4575 | 4565 | 4575 | 4565 | 1328 |
| 460 | 20230920 | 105200 | 1826826960 | 4565 | 4565 | 4565 | 4560 | 611 |
| 461 | 20230920 | 105100 | 1824037845 | 4565 | 4570 | 4570 | 4560 | 1911 |
| 462 | 20230920 | 105000 | 1815316520 | 4575 | 4570 | 4575 | 4570 | 388 |
| 463 | 20230920 | 104900 | 1813542230 | 4570 | 4570 | 4570 | 4565 | 732 |
| 464 | 20230920 | 104800 | 1810198880 | 4570 | 4570 | 4570 | 4565 | 364 |
| 465 | 20230920 | 104700 | 1808535900 | 4575 | 4570 | 4575 | 4570 | 2272 |
| 466 | 20230920 | 104600 | 1798142415 | 4575 | 4570 | 4575 | 4570 | 273 |
| 467 | 20230920 | 104500 | 1796894795 | 4575 | 4570 | 4575 | 4570 | 183 |
| 468 | 20230920 | 104400 | 1796057585 | 4570 | 4555 | 4570 | 4555 | 498 |
| 469 | 20230920 | 104300 | 1793786355 | 4555 | 4550 | 4555 | 4550 | 287 |
| 470 | 20230920 | 104200 | 1792479690 | 4550 | 4550 | 4550 | 4550 | 0 |
| 471 | 20230920 | 104100 | 1792479690 | 4550 | 4550 | 4550 | 4550 | 137 |
| 472 | 20230920 | 104000 | 1791856340 | 4550 | 4550 | 4550 | 4550 | 521 |
| 473 | 20230920 | 103900 | 1789485790 | 4545 | 4545 | 4545 | 4545 | 178 |
| 474 | 20230920 | 103800 | 1788676780 | 4545 | 4545 | 4545 | 4545 | 143 |
| 475 | 20230920 | 103700 | 1788026845 | 4540 | 4540 | 4545 | 4540 | 745 |
| 476 | 20230920 | 103600 | 1784643380 | 4540 | 4545 | 4545 | 4540 | 1749 |
| 477 | 20230920 | 103500 | 1776694685 | 4545 | 4555 | 4555 | 4545 | 1700 |
| 478 | 20230920 | 103400 | 1768967020 | 4545 | 4550 | 4555 | 4545 | 1537 |
| 479 | 20230920 | 103300 | 1761972070 | 4555 | 4555 | 4555 | 4555 | 10 |
| 480 | 20230920 | 103200 | 1761926520 | 4555 | 4555 | 4555 | 4555 | 146 |
| 481 | 20230920 | 103100 | 1761261490 | 4555 | 4555 | 4555 | 4555 | 0 |
| 482 | 20230920 | 103000 | 1761261490 | 4555 | 4545 | 4555 | 4545 | 1355 |
| 483 | 20230920 | 102900 | 1755095910 | 4545 | 4545 | 4550 | 4545 | 856 |
| 484 | 20230920 | 102800 | 1751204720 | 4545 | 4550 | 4555 | 4540 | 10342 |
| 485 | 20230920 | 102700 | 1704154030 | 4555 | 4575 | 4575 | 4555 | 7823 |
| 486 | 20230920 | 102600 | 1668465275 | 4580 | 4590 | 4590 | 4575 | 9080 |
| 487 | 20230920 | 102500 | 1626803530 | 4595 | 4595 | 4600 | 4590 | 4168 |
| 488 | 20230920 | 102400 | 1607650760 | 4595 | 4595 | 4600 | 4595 | 4085 |
| 489 | 20230920 | 102300 | 1588875800 | 4595 | 4585 | 4595 | 4585 | 3461 |
| 490 | 20230920 | 102200 | 1572972630 | 4590 | 4590 | 4590 | 4585 | 7133 |
| 491 | 20230920 | 102100 | 1540252945 | 4590 | 4590 | 4595 | 4580 | 5986 |
| 492 | 20230920 | 102000 | 1512785315 | 4590 | 4580 | 4600 | 4580 | 42094 |
| 493 | 20230920 | 101900 | 1319592540 | 4580 | 4570 | 4580 | 4565 | 6399 |
| 494 | 20230920 | 101800 | 1290314945 | 4565 | 4570 | 4570 | 4565 | 4549 |
| 495 | 20230920 | 101700 | 1269526070 | 4570 | 4565 | 4570 | 4560 | 6560 |
| 496 | 20230920 | 101600 | 1239552495 | 4565 | 4565 | 4570 | 4560 | 5657 |
| 497 | 20230920 | 101500 | 1213734860 | 4565 | 4565 | 4570 | 4560 | 8706 |
| 498 | 20230920 | 101400 | 1173990355 | 4565 | 4560 | 4565 | 4560 | 3021 |
| 499 | 20230920 | 101300 | 1160204085 | 4560 | 4565 | 4565 | 4560 | 5053 |
| 500 | 20230920 | 101200 | 1137146045 | 4565 | 4560 | 4565 | 4555 | 4627 |
| 501 | 20230920 | 101100 | 1116044115 | 4560 | 4565 | 4565 | 4555 | 7022 |
| 502 | 20230920 | 101000 | 1084023240 | 4565 | 4565 | 4570 | 4565 | 8321 |
| 503 | 20230920 | 100900 | 1046016625 | 4565 | 4545 | 4570 | 4545 | 29311 |
| 504 | 20230920 | 100800 | 912619425 | 4545 | 4530 | 4550 | 4530 | 40554 |
| 505 | 20230920 | 100700 | 728679015 | 4530 | 4530 | 4530 | 4525 | 3231 |
| 506 | 20230920 | 100600 | 714047510 | 4530 | 4530 | 4530 | 4525 | 2920 |
| 507 | 20230920 | 100500 | 700822050 | 4530 | 4525 | 4530 | 4525 | 3246 |
| 508 | 20230920 | 100400 | 686131330 | 4525 | 4530 | 4530 | 4525 | 1226 |
| 509 | 20230920 | 100300 | 680581925 | 4530 | 4515 | 4530 | 4515 | 16244 |
| 510 | 20230920 | 100200 | 607089560 | 4515 | 4505 | 4520 | 4505 | 6729 |
| 511 | 20230920 | 100100 | 576746875 | 4505 | 4505 | 4505 | 4505 | 125 |
| 512 | 20230920 | 100000 | 576183750 | 4505 | 4500 | 4505 | 4500 | 524 |
| 513 | 20230920 | 095900 | 573823165 | 4500 | 4505 | 4505 | 4500 | 2656 |
| 514 | 20230920 | 095800 | 561870250 | 4505 | 4505 | 4505 | 4505 | 0 |
| 515 | 20230920 | 095700 | 561870250 | 4505 | 4505 | 4505 | 4505 | 837 |
| 516 | 20230920 | 095600 | 558099565 | 4510 | 4510 | 4510 | 4510 | 130 |
| 517 | 20230920 | 095500 | 557513265 | 4500 | 4500 | 4500 | 4500 | 22 |
| 518 | 20230920 | 095400 | 557414265 | 4510 | 4510 | 4510 | 4510 | 0 |
| 519 | 20230920 | 095300 | 557414265 | 4510 | 4510 | 4510 | 4510 | 0 |
| 520 | 20230920 | 095200 | 557414265 | 4510 | 4505 | 4510 | 4500 | 657 |
| 521 | 20230920 | 095100 | 554453845 | 4505 | 4505 | 4505 | 4505 | 1276 |
| 522 | 20230920 | 095000 | 548705465 | 4510 | 4510 | 4515 | 4510 | 1002 |
| 523 | 20230920 | 094900 | 544186145 | 4510 | 4510 | 4510 | 4510 | 0 |
| 524 | 20230920 | 094800 | 544186145 | 4510 | 4515 | 4515 | 4505 | 727 |
| 525 | 20230920 | 094700 | 540909465 | 4515 | 4515 | 4515 | 4515 | 1 |
| 526 | 20230920 | 094600 | 540904950 | 4510 | 4505 | 4510 | 4505 | 108 |
| 527 | 20230920 | 094500 | 540418120 | 4510 | 4510 | 4510 | 4510 | 6 |
| 528 | 20230920 | 094400 | 540391060 | 4515 | 4515 | 4515 | 4515 | 0 |
| 529 | 20230920 | 094300 | 540391060 | 4515 | 4515 | 4515 | 4515 | 0 |
| 530 | 20230920 | 094200 | 540391060 | 4515 | 4515 | 4515 | 4515 | 0 |
| 531 | 20230920 | 094100 | 540391060 | 4515 | 4515 | 4515 | 4515 | 197 |
| 532 | 20230920 | 094000 | 539501605 | 4515 | 4510 | 4515 | 4510 | 550 |
| 533 | 20230920 | 093900 | 537020015 | 4510 | 4500 | 4510 | 4500 | 1501 |
| 534 | 20230920 | 093800 | 530265505 | 4500 | 4510 | 4510 | 4500 | 2625 |
| 535 | 20230920 | 093700 | 518452665 | 4510 | 4505 | 4510 | 4505 | 3003 |
| 536 | 20230920 | 093600 | 504924135 | 4510 | 4515 | 4515 | 4510 | 19 |
| 537 | 20230920 | 093500 | 504838420 | 4505 | 4510 | 4515 | 4505 | 2095 |
| 538 | 20230920 | 093400 | 495390500 | 4510 | 4510 | 4510 | 4510 | 25 |
| 539 | 20230920 | 093300 | 495277750 | 4520 | 4515 | 4520 | 4510 | 486 |
| 540 | 20230920 | 093200 | 493084955 | 4515 | 4515 | 4515 | 4510 | 1295 |
| 541 | 20230920 | 093100 | 487238915 | 4515 | 4520 | 4520 | 4515 | 1523 |
| 542 | 20230920 | 093000 | 480362400 | 4520 | 4520 | 4520 | 4520 | 523 |
| 543 | 20230920 | 092900 | 477998440 | 4520 | 4515 | 4520 | 4515 | 2235 |
| 544 | 20230920 | 092800 | 467904425 | 4515 | 4515 | 4515 | 4515 | 11 |
| 545 | 20230920 | 092700 | 467854760 | 4515 | 4515 | 4515 | 4515 | 251 |
| 546 | 20230920 | 092600 | 466721495 | 4515 | 4520 | 4520 | 4510 | 1868 |
| 547 | 20230920 | 092500 | 458284895 | 4520 | 4520 | 4525 | 4520 | 287 |
| 548 | 20230920 | 092400 | 456987650 | 4520 | 4515 | 4520 | 4515 | 701 |
| 549 | 20230920 | 092300 | 453822135 | 4515 | 4510 | 4515 | 4510 | 5838 |
| 550 | 20230920 | 092200 | 427469800 | 4510 | 4515 | 4520 | 4500 | 23557 |
| 551 | 20230920 | 092100 | 321131490 | 4520 | 4525 | 4530 | 4520 | 5635 |
| 552 | 20230920 | 092000 | 295642095 | 4520 | 4515 | 4525 | 4515 | 1829 |
| 553 | 20230920 | 091900 | 287377525 | 4510 | 4490 | 4515 | 4490 | 5383 |
| 554 | 20230920 | 091800 | 263203685 | 4490 | 4465 | 4490 | 4465 | 1539 |
| 555 | 20230920 | 091700 | 256319590 | 4455 | 4455 | 4465 | 4455 | 39 |
| 556 | 20230920 | 091600 | 256145770 | 4450 | 4435 | 4455 | 4435 | 1215 |
| 557 | 20230920 | 091500 | 250747775 | 4440 | 4440 | 4440 | 4440 | 53 |
| 558 | 20230920 | 091400 | 250512455 | 4440 | 4440 | 4440 | 4435 | 2710 |
| 559 | 20230920 | 091300 | 238491440 | 4440 | 4440 | 4445 | 4440 | 880 |
| 560 | 20230920 | 091200 | 234581765 | 4435 | 4430 | 4450 | 4430 | 1015 |
| 561 | 20230920 | 091100 | 230085115 | 4440 | 4445 | 4455 | 4435 | 7387 |
| 562 | 20230920 | 091000 | 197267490 | 4450 | 4440 | 4450 | 4440 | 273 |
| 563 | 20230920 | 090900 | 196052650 | 4445 | 4445 | 4445 | 4440 | 4637 |
| 564 | 20230920 | 090800 | 175463130 | 4440 | 4435 | 4440 | 4435 | 1384 |
| 565 | 20230920 | 090700 | 169324040 | 4435 | 4435 | 4440 | 4435 | 2222 |
| 566 | 20230920 | 090600 | 159461750 | 4435 | 4435 | 4435 | 4430 | 4050 |
| 567 | 20230920 | 090500 | 141500685 | 4450 | 4440 | 4450 | 4435 | 1915 |
| 568 | 20230920 | 090400 | 132993725 | 4445 | 4450 | 4450 | 4440 | 2829 |
| 569 | 20230920 | 090300 | 120416185 | 4450 | 4450 | 4460 | 4450 | 971 |
| 570 | 20230920 | 090200 | 116094025 | 4450 | 4455 | 4470 | 4445 | 2332 |
| 571 | 20230920 | 090100 | 105712250 | 4470 | 4485 | 4485 | 4445 | 16138 |
| 572 | 20230920 | 090000 | 33593695 | 4480 | 4535 | 4535 | 4480 | 7448 |