31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 194500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 11129 |
| 3 | 20230921 | 194400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20230921 | 194300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20230921 | 194200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20230921 | 194100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20230921 | 194000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20230921 | 193900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20230921 | 193800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20230921 | 193700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20230921 | 193600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20230921 | 193500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20230921 | 193400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20230921 | 193300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20230921 | 193200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20230921 | 193100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20230921 | 193000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20230921 | 192900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20230921 | 192800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20230921 | 192700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20230921 | 192600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20230921 | 192500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20230921 | 192400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20230921 | 192300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20230921 | 192200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20230921 | 192100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20230921 | 192000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20230921 | 191900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20230921 | 191800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20230921 | 191700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20230921 | 191600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20230921 | 191500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 11129 |
| 33 | 20230921 | 191400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20230921 | 191300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20230921 | 191200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20230921 | 191100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20230921 | 191000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20230921 | 190900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20230921 | 190800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20230921 | 190700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20230921 | 190600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20230921 | 190500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20230921 | 190400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20230921 | 190300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20230921 | 190200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20230921 | 190100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20230921 | 190000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20230921 | 185900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20230921 | 185800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20230921 | 185700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20230921 | 185600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20230921 | 185500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20230921 | 185400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20230921 | 185300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20230921 | 185200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20230921 | 185100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20230921 | 185000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20230921 | 184900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20230921 | 184800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20230921 | 184700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20230921 | 184600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20230921 | 184500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 11129 |
| 63 | 20230921 | 184400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20230921 | 184300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20230921 | 184200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20230921 | 184100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20230921 | 184000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20230921 | 183900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20230921 | 183800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20230921 | 183700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20230921 | 183600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20230921 | 183500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20230921 | 183400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20230921 | 183300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20230921 | 183200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20230921 | 183100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20230921 | 183000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20230921 | 182900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20230921 | 182800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20230921 | 182700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20230921 | 182600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20230921 | 182500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20230921 | 182400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20230921 | 182300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20230921 | 182200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20230921 | 182100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20230921 | 182000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20230921 | 181900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20230921 | 181800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20230921 | 181700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20230921 | 181600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20230921 | 181500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 11129 |
| 93 | 20230921 | 181400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20230921 | 181300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20230921 | 181200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20230921 | 181100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20230921 | 181000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20230921 | 180900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20230921 | 180800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20230921 | 180700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20230921 | 180600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20230921 | 180500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20230921 | 180400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20230921 | 180300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20230921 | 180200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20230921 | 180100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20230921 | 180000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20230921 | 175900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20230921 | 175800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20230921 | 175700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20230921 | 175600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20230921 | 175500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20230921 | 175400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20230921 | 175300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20230921 | 175200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20230921 | 175100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20230921 | 175000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20230921 | 174900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20230921 | 174800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20230921 | 174700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20230921 | 174600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20230921 | 174500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 11129 |
| 123 | 20230921 | 174400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20230921 | 174300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20230921 | 174200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20230921 | 174100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20230921 | 174000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20230921 | 173900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20230921 | 173800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20230921 | 173700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20230921 | 173600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20230921 | 173500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20230921 | 173400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20230921 | 173300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20230921 | 173200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20230921 | 173100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20230921 | 173000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20230921 | 172900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20230921 | 172800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20230921 | 172700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20230921 | 172600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20230921 | 172500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20230921 | 172400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20230921 | 172300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20230921 | 172200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20230921 | 172100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20230921 | 172000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20230921 | 171900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20230921 | 171800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20230921 | 171700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20230921 | 171600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20230921 | 171500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 11129 |
| 153 | 20230921 | 171400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20230921 | 171300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20230921 | 171200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20230921 | 171100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20230921 | 171000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20230921 | 170900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20230921 | 170800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20230921 | 170700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20230921 | 170600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20230921 | 170500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20230921 | 170400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20230921 | 170300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20230921 | 170200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20230921 | 170100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20230921 | 170000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20230921 | 165900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20230921 | 165800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20230921 | 165700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20230921 | 165600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20230921 | 165500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20230921 | 165400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20230921 | 165300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20230921 | 165200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20230921 | 165100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20230921 | 165000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20230921 | 164900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20230921 | 164800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20230921 | 164700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20230921 | 164600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20230921 | 164500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 11129 |
| 183 | 20230921 | 164400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20230921 | 164300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20230921 | 164200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20230921 | 164100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20230921 | 164000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20230921 | 163900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20230921 | 163800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20230921 | 163700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20230921 | 163600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20230921 | 163500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20230921 | 163400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20230921 | 163300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20230921 | 163200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20230921 | 163100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20230921 | 163000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20230921 | 162900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20230921 | 162800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20230921 | 162700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20230921 | 162600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20230921 | 162500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20230921 | 162400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20230921 | 162300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 205 | 20230921 | 162200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 206 | 20230921 | 162100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 207 | 20230921 | 162000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 208 | 20230921 | 161900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 209 | 20230921 | 161800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 210 | 20230921 | 161700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 211 | 20230921 | 161600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 212 | 20230921 | 161500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 11129 |
| 213 | 20230921 | 161400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 214 | 20230921 | 161300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 215 | 20230921 | 161200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 216 | 20230921 | 161100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 217 | 20230921 | 161000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 218 | 20230921 | 160900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 219 | 20230921 | 160800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 220 | 20230921 | 160700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 221 | 20230921 | 160600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 222 | 20230921 | 160500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 223 | 20230921 | 160400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 224 | 20230921 | 160300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 225 | 20230921 | 160200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 226 | 20230921 | 160100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 227 | 20230921 | 160000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 228 | 20230921 | 155900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 229 | 20230921 | 155800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 230 | 20230921 | 155700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 231 | 20230921 | 155600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 232 | 20230921 | 155500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 233 | 20230921 | 155400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 234 | 20230921 | 155300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 235 | 20230921 | 155200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 236 | 20230921 | 155100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 237 | 20230921 | 155000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 238 | 20230921 | 154900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 239 | 20230921 | 154800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 240 | 20230921 | 154700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 241 | 20230921 | 154600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 242 | 20230921 | 154500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 11129 |
| 243 | 20230921 | 154400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 244 | 20230921 | 154300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 245 | 20230921 | 154200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 246 | 20230921 | 154100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 247 | 20230921 | 154000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 248 | 20230921 | 153900 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 249 | 20230921 | 153800 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 250 | 20230921 | 153700 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 251 | 20230921 | 153600 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 252 | 20230921 | 153500 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 253 | 20230921 | 153400 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 254 | 20230921 | 153300 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 255 | 20230921 | 153200 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 256 | 20230921 | 153100 | 873698075 | 4200 | 4200 | 4200 | 4200 | 0 |
| 257 | 20230921 | 153000 | 873698075 | 4200 | 4200 | 4200 | 4200 | 11129 |
| 258 | 20230921 | 152900 | 826956275 | 4230 | 4230 | 4230 | 4230 | 0 |
| 259 | 20230921 | 152800 | 826956275 | 4230 | 4230 | 4230 | 4230 | 0 |
| 260 | 20230921 | 152700 | 826956275 | 4230 | 4230 | 4230 | 4230 | 0 |
| 261 | 20230921 | 152600 | 826956275 | 4230 | 4230 | 4230 | 4230 | 0 |
| 262 | 20230921 | 152500 | 826956275 | 4230 | 4230 | 4230 | 4230 | 0 |
| 263 | 20230921 | 152400 | 826956275 | 4230 | 4230 | 4230 | 4230 | 0 |
| 264 | 20230921 | 152300 | 826956275 | 4230 | 4230 | 4230 | 4230 | 0 |
| 265 | 20230921 | 152200 | 826956275 | 4230 | 4230 | 4230 | 4230 | 0 |
| 266 | 20230921 | 152100 | 826956275 | 4230 | 4230 | 4230 | 4230 | 0 |
| 267 | 20230921 | 152000 | 826956275 | 4230 | 4230 | 4230 | 4230 | 0 |
| 268 | 20230921 | 151900 | 826956275 | 4230 | 4225 | 4230 | 4210 | 1711 |
| 269 | 20230921 | 151800 | 819741945 | 4230 | 4220 | 4230 | 4210 | 623 |
| 270 | 20230921 | 151700 | 817113780 | 4220 | 4220 | 4220 | 4220 | 2 |
| 271 | 20230921 | 151600 | 817105340 | 4220 | 4220 | 4220 | 4220 | 2 |
| 272 | 20230921 | 151500 | 817096900 | 4230 | 4230 | 4230 | 4230 | 0 |
| 273 | 20230921 | 151400 | 817096900 | 4230 | 4210 | 4230 | 4205 | 246 |
| 274 | 20230921 | 151300 | 816060805 | 4200 | 4215 | 4215 | 4200 | 2000 |
| 275 | 20230921 | 151200 | 807652950 | 4230 | 4230 | 4230 | 4230 | 55 |
| 276 | 20230921 | 151100 | 807420300 | 4210 | 4200 | 4230 | 4200 | 713 |
| 277 | 20230921 | 151000 | 804417410 | 4200 | 4230 | 4230 | 4200 | 2105 |
| 278 | 20230921 | 150900 | 795561700 | 4230 | 4220 | 4230 | 4220 | 10 |
| 279 | 20230921 | 150800 | 795519450 | 4220 | 4225 | 4230 | 4220 | 898 |
| 280 | 20230921 | 150700 | 791726075 | 4225 | 4225 | 4225 | 4225 | 7 |
| 281 | 20230921 | 150600 | 791696500 | 4225 | 4225 | 4225 | 4220 | 342 |
| 282 | 20230921 | 150500 | 790253050 | 4225 | 4225 | 4225 | 4225 | 205 |
| 283 | 20230921 | 150400 | 789386925 | 4230 | 4220 | 4230 | 4220 | 523 |
| 284 | 20230921 | 150300 | 787179845 | 4230 | 4205 | 4230 | 4205 | 3196 |
| 285 | 20230921 | 150200 | 773696590 | 4200 | 4230 | 4230 | 4200 | 17584 |
| 286 | 20230921 | 150100 | 699761690 | 4230 | 4250 | 4250 | 4230 | 5767 |
| 287 | 20230921 | 150000 | 675357980 | 4250 | 4240 | 4250 | 4235 | 1173 |
| 288 | 20230921 | 145900 | 670387620 | 4250 | 4250 | 4250 | 4250 | 0 |
| 289 | 20230921 | 145800 | 670387620 | 4250 | 4250 | 4250 | 4240 | 4053 |
| 290 | 20230921 | 145700 | 653200250 | 4245 | 4255 | 4255 | 4245 | 1639 |
| 291 | 20230921 | 145600 | 646236780 | 4250 | 4255 | 4255 | 4250 | 1448 |
| 292 | 20230921 | 145500 | 640082135 | 4250 | 4250 | 4250 | 4250 | 634 |
| 293 | 20230921 | 145400 | 637387635 | 4255 | 4255 | 4255 | 4255 | 1 |
| 294 | 20230921 | 145300 | 637383380 | 4255 | 4255 | 4255 | 4255 | 51 |
| 295 | 20230921 | 145200 | 637166375 | 4255 | 4255 | 4255 | 4255 | 0 |
| 296 | 20230921 | 145100 | 637166375 | 4255 | 4255 | 4255 | 4255 | 0 |
| 297 | 20230921 | 145000 | 637166375 | 4255 | 4255 | 4255 | 4255 | 135 |
| 298 | 20230921 | 144900 | 636591950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 299 | 20230921 | 144800 | 636591950 | 4255 | 4250 | 4255 | 4250 | 25 |
| 300 | 20230921 | 144700 | 636485580 | 4250 | 4250 | 4250 | 4250 | 113 |
| 301 | 20230921 | 144600 | 636005330 | 4255 | 4255 | 4255 | 4255 | 0 |
| 302 | 20230921 | 144500 | 636005330 | 4255 | 4255 | 4255 | 4255 | 407 |
| 303 | 20230921 | 144400 | 634273545 | 4250 | 4250 | 4255 | 4250 | 256 |
| 304 | 20230921 | 144300 | 633185410 | 4255 | 4255 | 4255 | 4255 | 5 |
| 305 | 20230921 | 144200 | 633164135 | 4255 | 4255 | 4255 | 4255 | 0 |
| 306 | 20230921 | 144100 | 633164135 | 4255 | 4255 | 4255 | 4255 | 0 |
| 307 | 20230921 | 144000 | 633164135 | 4255 | 4255 | 4255 | 4255 | 59 |
| 308 | 20230921 | 143900 | 632913090 | 4255 | 4255 | 4255 | 4255 | 4 |
| 309 | 20230921 | 143800 | 632896070 | 4255 | 4255 | 4255 | 4255 | 5 |
| 310 | 20230921 | 143700 | 632874795 | 4250 | 4250 | 4250 | 4250 | 312 |
| 311 | 20230921 | 143600 | 631548795 | 4255 | 4255 | 4255 | 4255 | 20 |
| 312 | 20230921 | 143500 | 631463695 | 4255 | 4255 | 4255 | 4255 | 1220 |
| 313 | 20230921 | 143400 | 626272595 | 4265 | 4265 | 4265 | 4265 | 15 |
| 314 | 20230921 | 143300 | 626208620 | 4265 | 4265 | 4265 | 4265 | 5 |
| 315 | 20230921 | 143200 | 626187295 | 4265 | 4265 | 4265 | 4265 | 0 |
| 316 | 20230921 | 143100 | 626187295 | 4265 | 4265 | 4265 | 4265 | 0 |
| 317 | 20230921 | 143000 | 626187295 | 4265 | 4265 | 4265 | 4265 | 1 |
| 318 | 20230921 | 142900 | 626183030 | 4255 | 4255 | 4255 | 4255 | 0 |
| 319 | 20230921 | 142800 | 626183030 | 4255 | 4260 | 4265 | 4255 | 2460 |
| 320 | 20230921 | 142700 | 615713330 | 4270 | 4270 | 4270 | 4270 | 0 |
| 321 | 20230921 | 142600 | 615713330 | 4270 | 4270 | 4270 | 4270 | 262 |
| 322 | 20230921 | 142500 | 614594590 | 4270 | 4270 | 4270 | 4270 | 11 |
| 323 | 20230921 | 142400 | 614547620 | 4270 | 4270 | 4270 | 4270 | 0 |
| 324 | 20230921 | 142300 | 614547620 | 4270 | 4270 | 4270 | 4270 | 5 |
| 325 | 20230921 | 142200 | 614526270 | 4275 | 4275 | 4275 | 4275 | 0 |
| 326 | 20230921 | 142100 | 614526270 | 4275 | 4275 | 4275 | 4275 | 0 |
| 327 | 20230921 | 142000 | 614526270 | 4275 | 4275 | 4275 | 4275 | 6 |
| 328 | 20230921 | 141900 | 614500620 | 4255 | 4270 | 4270 | 4255 | 3498 |
| 329 | 20230921 | 141800 | 599594195 | 4275 | 4275 | 4275 | 4275 | 5 |
| 330 | 20230921 | 141700 | 599572820 | 4270 | 4270 | 4270 | 4270 | 0 |
| 331 | 20230921 | 141600 | 599572820 | 4270 | 4270 | 4270 | 4270 | 100 |
| 332 | 20230921 | 141500 | 599145820 | 4270 | 4270 | 4270 | 4270 | 92 |
| 333 | 20230921 | 141400 | 598752980 | 4275 | 4275 | 4275 | 4275 | 0 |
| 334 | 20230921 | 141300 | 598752980 | 4275 | 4275 | 4275 | 4275 | 0 |
| 335 | 20230921 | 141200 | 598752980 | 4275 | 4275 | 4275 | 4275 | 0 |
| 336 | 20230921 | 141100 | 598752980 | 4275 | 4275 | 4275 | 4275 | 15 |
| 337 | 20230921 | 141000 | 598688855 | 4275 | 4275 | 4275 | 4275 | 0 |
| 338 | 20230921 | 140900 | 598688855 | 4275 | 4275 | 4275 | 4275 | 20 |
| 339 | 20230921 | 140800 | 598603355 | 4275 | 4270 | 4275 | 4270 | 86 |
| 340 | 20230921 | 140700 | 598236105 | 4270 | 4270 | 4270 | 4270 | 50 |
| 341 | 20230921 | 140600 | 598022605 | 4275 | 4275 | 4275 | 4275 | 2 |
| 342 | 20230921 | 140500 | 598014055 | 4270 | 4270 | 4270 | 4270 | 0 |
| 343 | 20230921 | 140400 | 598014055 | 4270 | 4270 | 4270 | 4270 | 119 |
| 344 | 20230921 | 140300 | 597505925 | 4275 | 4275 | 4275 | 4275 | 435 |
| 345 | 20230921 | 140200 | 595646300 | 4275 | 4275 | 4275 | 4275 | 53 |
| 346 | 20230921 | 140100 | 595419725 | 4280 | 4280 | 4280 | 4280 | 2 |
| 347 | 20230921 | 140000 | 595411165 | 4280 | 4280 | 4280 | 4280 | 0 |
| 348 | 20230921 | 135900 | 595411165 | 4280 | 4280 | 4280 | 4280 | 0 |
| 349 | 20230921 | 135800 | 595411165 | 4280 | 4280 | 4280 | 4280 | 0 |
| 350 | 20230921 | 135700 | 595411165 | 4280 | 4280 | 4280 | 4280 | 0 |
| 351 | 20230921 | 135600 | 595411165 | 4280 | 4280 | 4280 | 4280 | 1799 |
| 352 | 20230921 | 135500 | 587711445 | 4280 | 4280 | 4280 | 4280 | 47 |
| 353 | 20230921 | 135400 | 587510285 | 4290 | 4290 | 4290 | 4290 | 49 |
| 354 | 20230921 | 135300 | 587300075 | 4285 | 4285 | 4285 | 4285 | 0 |
| 355 | 20230921 | 135200 | 587300075 | 4285 | 4285 | 4285 | 4285 | 100 |
| 356 | 20230921 | 135100 | 586871575 | 4280 | 4280 | 4280 | 4280 | 1 |
| 357 | 20230921 | 135000 | 586867295 | 4280 | 4270 | 4280 | 4270 | 303 |
| 358 | 20230921 | 134900 | 585570485 | 4275 | 4275 | 4275 | 4275 | 15 |
| 359 | 20230921 | 134800 | 585506360 | 4275 | 4275 | 4275 | 4275 | 68 |
| 360 | 20230921 | 134700 | 585215660 | 4270 | 4270 | 4270 | 4270 | 0 |
| 361 | 20230921 | 134600 | 585215660 | 4270 | 4270 | 4270 | 4270 | 0 |
| 362 | 20230921 | 134500 | 585215660 | 4270 | 4270 | 4270 | 4270 | 0 |
| 363 | 20230921 | 134400 | 585215660 | 4270 | 4270 | 4270 | 4270 | 0 |
| 364 | 20230921 | 134300 | 585215660 | 4270 | 4270 | 4270 | 4270 | 0 |
| 365 | 20230921 | 134200 | 585215660 | 4270 | 4275 | 4275 | 4270 | 100 |
| 366 | 20230921 | 134100 | 584788655 | 4275 | 4275 | 4275 | 4275 | 208 |
| 367 | 20230921 | 134000 | 583899455 | 4275 | 4275 | 4275 | 4275 | 99 |
| 368 | 20230921 | 133900 | 583476230 | 4275 | 4275 | 4275 | 4275 | 193 |
| 369 | 20230921 | 133800 | 582651155 | 4280 | 4290 | 4290 | 4280 | 179 |
| 370 | 20230921 | 133700 | 581885025 | 4280 | 4290 | 4290 | 4280 | 64 |
| 371 | 20230921 | 133600 | 581611005 | 4290 | 4290 | 4290 | 4290 | 0 |
| 372 | 20230921 | 133500 | 581611005 | 4290 | 4290 | 4290 | 4290 | 15 |
| 373 | 20230921 | 133400 | 581546655 | 4295 | 4295 | 4295 | 4295 | 5 |
| 374 | 20230921 | 133300 | 581525180 | 4295 | 4295 | 4295 | 4295 | 0 |
| 375 | 20230921 | 133200 | 581525180 | 4295 | 4295 | 4295 | 4295 | 1 |
| 376 | 20230921 | 133100 | 581520885 | 4280 | 4280 | 4280 | 4280 | 380 |
| 377 | 20230921 | 133000 | 579894485 | 4280 | 4280 | 4280 | 4280 | 100 |
| 378 | 20230921 | 132900 | 579466485 | 4275 | 4275 | 4275 | 4275 | 300 |
| 379 | 20230921 | 132800 | 578183985 | 4275 | 4275 | 4275 | 4275 | 0 |
| 380 | 20230921 | 132700 | 578183985 | 4275 | 4275 | 4275 | 4275 | 0 |
| 381 | 20230921 | 132600 | 578183985 | 4275 | 4280 | 4280 | 4275 | 50 |
| 382 | 20230921 | 132500 | 577970230 | 4275 | 4275 | 4275 | 4275 | 0 |
| 383 | 20230921 | 132400 | 577970230 | 4275 | 4275 | 4275 | 4275 | 0 |
| 384 | 20230921 | 132300 | 577970230 | 4275 | 4275 | 4275 | 4275 | 0 |
| 385 | 20230921 | 132200 | 577970230 | 4275 | 4275 | 4275 | 4275 | 0 |
| 386 | 20230921 | 132100 | 577970230 | 4275 | 4270 | 4275 | 4270 | 6529 |
| 387 | 20230921 | 132000 | 550071550 | 4265 | 4265 | 4270 | 4265 | 56 |
| 388 | 20230921 | 131900 | 549832635 | 4260 | 4265 | 4265 | 4260 | 4 |
| 389 | 20230921 | 131800 | 549815590 | 4260 | 4260 | 4265 | 4260 | 210 |
| 390 | 20230921 | 131700 | 548920040 | 4260 | 4260 | 4260 | 4260 | 0 |
| 391 | 20230921 | 131600 | 548920040 | 4260 | 4275 | 4275 | 4260 | 86 |
| 392 | 20230921 | 131500 | 548552615 | 4275 | 4275 | 4275 | 4275 | 0 |
| 393 | 20230921 | 131400 | 548552615 | 4275 | 4255 | 4275 | 4255 | 120 |
| 394 | 20230921 | 131300 | 548041995 | 4275 | 4275 | 4275 | 4275 | 0 |
| 395 | 20230921 | 131200 | 548041995 | 4275 | 4275 | 4275 | 4275 | 0 |
| 396 | 20230921 | 131100 | 548041995 | 4275 | 4275 | 4275 | 4275 | 0 |
| 397 | 20230921 | 131000 | 548041995 | 4275 | 4255 | 4275 | 4255 | 501 |
| 398 | 20230921 | 130900 | 545910220 | 4255 | 4255 | 4255 | 4255 | 152 |
| 399 | 20230921 | 130800 | 545263460 | 4255 | 4275 | 4275 | 4255 | 6090 |
| 400 | 20230921 | 130700 | 519242445 | 4260 | 4270 | 4275 | 4260 | 4280 |
| 401 | 20230921 | 130600 | 500947390 | 4250 | 4255 | 4255 | 4250 | 824 |
| 402 | 20230921 | 130500 | 497445180 | 4270 | 4270 | 4270 | 4270 | 5673 |
| 403 | 20230921 | 130400 | 473221470 | 4250 | 4270 | 4270 | 4250 | 512 |
| 404 | 20230921 | 130300 | 471039230 | 4270 | 4265 | 4270 | 4265 | 4456 |
| 405 | 20230921 | 130200 | 452012330 | 4255 | 4255 | 4255 | 4245 | 4620 |
| 406 | 20230921 | 130100 | 432363160 | 4255 | 4255 | 4255 | 4255 | 0 |
| 407 | 20230921 | 130000 | 432363160 | 4255 | 4260 | 4265 | 4255 | 203 |
| 408 | 20230921 | 125900 | 431499105 | 4265 | 4265 | 4265 | 4265 | 10 |
| 409 | 20230921 | 125800 | 431456455 | 4255 | 4250 | 4255 | 4250 | 109 |
| 410 | 20230921 | 125700 | 430993155 | 4255 | 4255 | 4255 | 4255 | 1 |
| 411 | 20230921 | 125600 | 430988900 | 4250 | 4255 | 4255 | 4250 | 694 |
| 412 | 20230921 | 125500 | 428035990 | 4255 | 4255 | 4255 | 4255 | 88 |
| 413 | 20230921 | 125400 | 427661550 | 4255 | 4255 | 4255 | 4255 | 100 |
| 414 | 20230921 | 125300 | 427236050 | 4255 | 4260 | 4260 | 4255 | 800 |
| 415 | 20230921 | 125200 | 423831820 | 4255 | 4260 | 4260 | 4255 | 608 |
| 416 | 20230921 | 125100 | 421244540 | 4255 | 4265 | 4265 | 4255 | 206 |
| 417 | 20230921 | 125000 | 420367720 | 4265 | 4265 | 4265 | 4265 | 0 |
| 418 | 20230921 | 124900 | 420367720 | 4265 | 4265 | 4265 | 4265 | 2 |
| 419 | 20230921 | 124800 | 420359190 | 4255 | 4255 | 4255 | 4255 | 0 |
| 420 | 20230921 | 124700 | 420359190 | 4255 | 4255 | 4255 | 4255 | 304 |
| 421 | 20230921 | 124600 | 419065670 | 4255 | 4255 | 4255 | 4255 | 1 |
| 422 | 20230921 | 124500 | 419061415 | 4265 | 4265 | 4265 | 4265 | 0 |
| 423 | 20230921 | 124400 | 419061415 | 4265 | 4255 | 4265 | 4250 | 572 |
| 424 | 20230921 | 124300 | 416628170 | 4255 | 4255 | 4255 | 4255 | 1000 |
| 425 | 20230921 | 124200 | 412373170 | 4255 | 4255 | 4255 | 4255 | 4000 |
| 426 | 20230921 | 124100 | 395353170 | 4255 | 4255 | 4255 | 4255 | 557 |
| 427 | 20230921 | 124000 | 392983135 | 4255 | 4255 | 4255 | 4255 | 0 |
| 428 | 20230921 | 123900 | 392983135 | 4255 | 4265 | 4265 | 4255 | 1864 |
| 429 | 20230921 | 123800 | 385047600 | 4255 | 4255 | 4255 | 4255 | 0 |
| 430 | 20230921 | 123700 | 385047600 | 4255 | 4270 | 4270 | 4255 | 1621 |
| 431 | 20230921 | 123600 | 378143795 | 4270 | 4270 | 4270 | 4270 | 1 |
| 432 | 20230921 | 123500 | 378139525 | 4270 | 4270 | 4270 | 4270 | 0 |
| 433 | 20230921 | 123400 | 378139525 | 4270 | 4270 | 4270 | 4270 | 398 |
| 434 | 20230921 | 123300 | 376440065 | 4275 | 4275 | 4275 | 4275 | 0 |
| 435 | 20230921 | 123200 | 376440065 | 4275 | 4275 | 4275 | 4275 | 101 |
| 436 | 20230921 | 123100 | 376008290 | 4285 | 4285 | 4285 | 4285 | 0 |
| 437 | 20230921 | 123000 | 376008290 | 4285 | 4285 | 4285 | 4285 | 0 |
| 438 | 20230921 | 122900 | 376008290 | 4285 | 4285 | 4285 | 4285 | 0 |
| 439 | 20230921 | 122800 | 376008290 | 4285 | 4285 | 4285 | 4285 | 13 |
| 440 | 20230921 | 122700 | 375952585 | 4270 | 4280 | 4280 | 4270 | 1005 |
| 441 | 20230921 | 122600 | 371661185 | 4280 | 4280 | 4280 | 4280 | 3 |
| 442 | 20230921 | 122500 | 371648345 | 4280 | 4280 | 4280 | 4280 | 80 |
| 443 | 20230921 | 122400 | 371305945 | 4280 | 4275 | 4285 | 4275 | 667 |
| 444 | 20230921 | 122300 | 368450255 | 4280 | 4285 | 4285 | 4260 | 8220 |
| 445 | 20230921 | 122200 | 333343360 | 4280 | 4280 | 4280 | 4280 | 6 |
| 446 | 20230921 | 122100 | 333317680 | 4280 | 4280 | 4280 | 4280 | 281 |
| 447 | 20230921 | 122000 | 332115000 | 4280 | 4280 | 4280 | 4280 | 300 |
| 448 | 20230921 | 121900 | 330831000 | 4280 | 4280 | 4280 | 4280 | 0 |
| 449 | 20230921 | 121800 | 330831000 | 4280 | 4280 | 4280 | 4280 | 20 |
| 450 | 20230921 | 121700 | 330745400 | 4285 | 4285 | 4285 | 4285 | 0 |
| 451 | 20230921 | 121600 | 330745400 | 4285 | 4285 | 4285 | 4285 | 0 |
| 452 | 20230921 | 121500 | 330745400 | 4285 | 4290 | 4290 | 4285 | 186 |
| 453 | 20230921 | 121400 | 329947890 | 4290 | 4290 | 4290 | 4285 | 121 |
| 454 | 20230921 | 121300 | 329428820 | 4290 | 4290 | 4290 | 4290 | 2 |
| 455 | 20230921 | 121200 | 329420240 | 4285 | 4285 | 4285 | 4285 | 0 |
| 456 | 20230921 | 121100 | 329420240 | 4285 | 4285 | 4285 | 4285 | 0 |
| 457 | 20230921 | 121000 | 329420240 | 4285 | 4285 | 4285 | 4285 | 2 |
| 458 | 20230921 | 120900 | 329411670 | 4285 | 4285 | 4285 | 4285 | 10 |
| 459 | 20230921 | 120800 | 329368820 | 4295 | 4295 | 4295 | 4295 | 45 |
| 460 | 20230921 | 120700 | 329175545 | 4275 | 4275 | 4275 | 4275 | 36 |
| 461 | 20230921 | 120600 | 329021645 | 4275 | 4275 | 4275 | 4275 | 1450 |
| 462 | 20230921 | 120500 | 322822895 | 4275 | 4275 | 4275 | 4275 | 1080 |
| 463 | 20230921 | 120400 | 318205895 | 4280 | 4280 | 4280 | 4280 | 0 |
| 464 | 20230921 | 120300 | 318205895 | 4280 | 4280 | 4280 | 4280 | 894 |
| 465 | 20230921 | 120200 | 314379575 | 4280 | 4280 | 4280 | 4280 | 0 |
| 466 | 20230921 | 120100 | 314379575 | 4280 | 4280 | 4280 | 4280 | 0 |
| 467 | 20230921 | 120000 | 314379575 | 4280 | 4280 | 4280 | 4280 | 633 |
| 468 | 20230921 | 115900 | 311670335 | 4285 | 4285 | 4285 | 4285 | 0 |
| 469 | 20230921 | 115800 | 311670335 | 4285 | 4285 | 4285 | 4285 | 0 |
| 470 | 20230921 | 115700 | 311670335 | 4285 | 4285 | 4285 | 4285 | 179 |
| 471 | 20230921 | 115600 | 310903320 | 4285 | 4285 | 4285 | 4285 | 18 |
| 472 | 20230921 | 115500 | 310826190 | 4290 | 4290 | 4290 | 4290 | 0 |
| 473 | 20230921 | 115400 | 310826190 | 4290 | 4290 | 4290 | 4290 | 0 |
| 474 | 20230921 | 115300 | 310826190 | 4290 | 4290 | 4290 | 4290 | 3 |
| 475 | 20230921 | 115200 | 310813320 | 4285 | 4285 | 4285 | 4285 | 0 |
| 476 | 20230921 | 115100 | 310813320 | 4285 | 4285 | 4285 | 4285 | 0 |
| 477 | 20230921 | 115000 | 310813320 | 4285 | 4285 | 4285 | 4285 | 0 |
| 478 | 20230921 | 114900 | 310813320 | 4285 | 4285 | 4285 | 4285 | 0 |
| 479 | 20230921 | 114800 | 310813320 | 4285 | 4285 | 4285 | 4285 | 50 |
| 480 | 20230921 | 114700 | 310599070 | 4285 | 4285 | 4285 | 4285 | 1 |
| 481 | 20230921 | 114600 | 310594785 | 4285 | 4295 | 4295 | 4285 | 903 |
| 482 | 20230921 | 114500 | 306723825 | 4305 | 4305 | 4305 | 4305 | 1 |
| 483 | 20230921 | 114400 | 306719520 | 4305 | 4310 | 4315 | 4300 | 5006 |
| 484 | 20230921 | 114300 | 285118745 | 4315 | 4290 | 4315 | 4290 | 53 |
| 485 | 20230921 | 114200 | 284890525 | 4290 | 4290 | 4290 | 4290 | 200 |
| 486 | 20230921 | 114100 | 284032525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 487 | 20230921 | 114000 | 284032525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 488 | 20230921 | 113900 | 284032525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 489 | 20230921 | 113800 | 284032525 | 4290 | 4290 | 4290 | 4285 | 468 |
| 490 | 20230921 | 113700 | 282026905 | 4290 | 4290 | 4290 | 4290 | 105 |
| 491 | 20230921 | 113600 | 281576455 | 4290 | 4290 | 4290 | 4290 | 0 |
| 492 | 20230921 | 113500 | 281576455 | 4290 | 4295 | 4295 | 4290 | 2877 |
| 493 | 20230921 | 113400 | 269227645 | 4295 | 4295 | 4295 | 4295 | 191 |
| 494 | 20230921 | 113300 | 268407300 | 4295 | 4295 | 4295 | 4295 | 0 |
| 495 | 20230921 | 113200 | 268407300 | 4295 | 4300 | 4300 | 4295 | 300 |
| 496 | 20230921 | 113100 | 267118560 | 4300 | 4300 | 4305 | 4300 | 2150 |
| 497 | 20230921 | 113000 | 257873555 | 4300 | 4300 | 4300 | 4300 | 0 |
| 498 | 20230921 | 112900 | 257873555 | 4300 | 4310 | 4310 | 4300 | 501 |
| 499 | 20230921 | 112800 | 255717950 | 4310 | 4320 | 4320 | 4310 | 22 |
| 500 | 20230921 | 112700 | 255622970 | 4320 | 4320 | 4320 | 4320 | 40 |
| 501 | 20230921 | 112600 | 255450170 | 4320 | 4320 | 4320 | 4320 | 0 |
| 502 | 20230921 | 112500 | 255450170 | 4320 | 4320 | 4320 | 4320 | 11 |
| 503 | 20230921 | 112400 | 255402650 | 4320 | 4320 | 4320 | 4320 | 2 |
| 504 | 20230921 | 112300 | 255394010 | 4320 | 4320 | 4320 | 4320 | 32 |
| 505 | 20230921 | 112200 | 255255770 | 4325 | 4320 | 4325 | 4320 | 52 |
| 506 | 20230921 | 112100 | 255030955 | 4320 | 4320 | 4320 | 4320 | 15 |
| 507 | 20230921 | 112000 | 254966155 | 4320 | 4320 | 4320 | 4320 | 15 |
| 508 | 20230921 | 111900 | 254901355 | 4320 | 4320 | 4320 | 4320 | 21 |
| 509 | 20230921 | 111800 | 254810635 | 4325 | 4325 | 4325 | 4325 | 0 |
| 510 | 20230921 | 111700 | 254810635 | 4325 | 4325 | 4325 | 4325 | 2 |
| 511 | 20230921 | 111600 | 254801985 | 4320 | 4320 | 4320 | 4320 | 23 |
| 512 | 20230921 | 111500 | 254702625 | 4320 | 4320 | 4320 | 4320 | 0 |
| 513 | 20230921 | 111400 | 254702625 | 4320 | 4320 | 4320 | 4320 | 49 |
| 514 | 20230921 | 111300 | 254490945 | 4320 | 4320 | 4320 | 4320 | 0 |
| 515 | 20230921 | 111200 | 254490945 | 4320 | 4320 | 4320 | 4320 | 0 |
| 516 | 20230921 | 111100 | 254490945 | 4320 | 4320 | 4320 | 4320 | 1 |
| 517 | 20230921 | 111000 | 254486625 | 4300 | 4305 | 4305 | 4300 | 140 |
| 518 | 20230921 | 110900 | 253884375 | 4325 | 4325 | 4325 | 4325 | 0 |
| 519 | 20230921 | 110800 | 253884375 | 4325 | 4325 | 4325 | 4325 | 0 |
| 520 | 20230921 | 110700 | 253884375 | 4325 | 4325 | 4325 | 4325 | 0 |
| 521 | 20230921 | 110600 | 253884375 | 4325 | 4300 | 4325 | 4300 | 506 |
| 522 | 20230921 | 110500 | 251708425 | 4295 | 4320 | 4335 | 4295 | 5127 |
| 523 | 20230921 | 110400 | 229674265 | 4335 | 4320 | 4335 | 4320 | 2 |
| 524 | 20230921 | 110300 | 229665610 | 4335 | 4315 | 4335 | 4315 | 2 |
| 525 | 20230921 | 110200 | 229656960 | 4335 | 4335 | 4335 | 4335 | 0 |
| 526 | 20230921 | 110100 | 229656960 | 4335 | 4335 | 4335 | 4335 | 0 |
| 527 | 20230921 | 110000 | 229656960 | 4335 | 4335 | 4335 | 4335 | 0 |
| 528 | 20230921 | 105900 | 229656960 | 4335 | 4335 | 4335 | 4335 | 0 |
| 529 | 20230921 | 105800 | 229656960 | 4335 | 4335 | 4335 | 4335 | 0 |
| 530 | 20230921 | 105700 | 229656960 | 4335 | 4335 | 4335 | 4335 | 2 |
| 531 | 20230921 | 105600 | 229648290 | 4335 | 4335 | 4335 | 4335 | 4 |
| 532 | 20230921 | 105500 | 229630950 | 4315 | 4315 | 4315 | 4315 | 1 |
| 533 | 20230921 | 105400 | 229626635 | 4330 | 4330 | 4330 | 4330 | 529 |
| 534 | 20230921 | 105300 | 227336065 | 4320 | 4320 | 4320 | 4320 | 0 |
| 535 | 20230921 | 105200 | 227336065 | 4320 | 4320 | 4320 | 4320 | 1 |
| 536 | 20230921 | 105100 | 227331745 | 4320 | 4325 | 4325 | 4320 | 6 |
| 537 | 20230921 | 105000 | 227305800 | 4325 | 4325 | 4325 | 4325 | 1 |
| 538 | 20230921 | 104900 | 227301475 | 4315 | 4315 | 4315 | 4315 | 7 |
| 539 | 20230921 | 104800 | 227271270 | 4325 | 4325 | 4325 | 4325 | 1 |
| 540 | 20230921 | 104700 | 227266945 | 4295 | 4295 | 4295 | 4295 | 1 |
| 541 | 20230921 | 104600 | 227262650 | 4330 | 4330 | 4330 | 4330 | 2 |
| 542 | 20230921 | 104500 | 227253990 | 4330 | 4300 | 4330 | 4295 | 1101 |
| 543 | 20230921 | 104400 | 222524750 | 4300 | 4330 | 4335 | 4300 | 252 |
| 544 | 20230921 | 104300 | 221439220 | 4335 | 4340 | 4340 | 4335 | 42 |
| 545 | 20230921 | 104200 | 221257050 | 4340 | 4330 | 4340 | 4330 | 294 |
| 546 | 20230921 | 104100 | 219984020 | 4330 | 4330 | 4330 | 4330 | 3 |
| 547 | 20230921 | 104000 | 219971030 | 4290 | 4330 | 4330 | 4290 | 2547 |
| 548 | 20230921 | 103900 | 209034945 | 4300 | 4300 | 4300 | 4300 | 1 |
| 549 | 20230921 | 103800 | 209030645 | 4330 | 4300 | 4330 | 4290 | 3244 |
| 550 | 20230921 | 103700 | 195107295 | 4300 | 4300 | 4300 | 4295 | 3032 |
| 551 | 20230921 | 103600 | 182073340 | 4300 | 4300 | 4300 | 4300 | 3 |
| 552 | 20230921 | 103500 | 182060440 | 4300 | 4340 | 4340 | 4300 | 2001 |
| 553 | 20230921 | 103400 | 173453905 | 4320 | 4320 | 4320 | 4320 | 0 |
| 554 | 20230921 | 103300 | 173453905 | 4320 | 4305 | 4320 | 4305 | 25 |
| 555 | 20230921 | 103200 | 173345935 | 4305 | 4305 | 4305 | 4300 | 988 |
| 556 | 20230921 | 103100 | 169095575 | 4310 | 4305 | 4310 | 4305 | 575 |
| 557 | 20230921 | 103000 | 166619980 | 4310 | 4320 | 4320 | 4310 | 3 |
| 558 | 20230921 | 102900 | 166607040 | 4320 | 4320 | 4320 | 4320 | 0 |
| 559 | 20230921 | 102800 | 166607040 | 4320 | 4320 | 4320 | 4320 | 10 |
| 560 | 20230921 | 102700 | 166563840 | 4320 | 4320 | 4320 | 4320 | 0 |
| 561 | 20230921 | 102600 | 166563840 | 4320 | 4320 | 4320 | 4320 | 0 |
| 562 | 20230921 | 102500 | 166563840 | 4320 | 4300 | 4320 | 4300 | 254 |
| 563 | 20230921 | 102400 | 165471560 | 4320 | 4305 | 4340 | 4300 | 1432 |
| 564 | 20230921 | 102300 | 159307795 | 4330 | 4310 | 4340 | 4305 | 1219 |
| 565 | 20230921 | 102200 | 154058895 | 4315 | 4315 | 4315 | 4315 | 579 |
| 566 | 20230921 | 102100 | 151560510 | 4350 | 4350 | 4350 | 4350 | 0 |
| 567 | 20230921 | 102000 | 151560510 | 4350 | 4310 | 4350 | 4310 | 596 |
| 568 | 20230921 | 101900 | 148991710 | 4315 | 4315 | 4320 | 4315 | 527 |
| 569 | 20230921 | 101800 | 146717675 | 4320 | 4320 | 4320 | 4320 | 467 |
| 570 | 20230921 | 101700 | 144700235 | 4320 | 4320 | 4320 | 4320 | 150 |
| 571 | 20230921 | 101600 | 144052235 | 4320 | 4320 | 4320 | 4320 | 1023 |
| 572 | 20230921 | 101500 | 139632875 | 4320 | 4320 | 4325 | 4320 | 623 |
| 573 | 20230921 | 101400 | 136941415 | 4320 | 4315 | 4320 | 4315 | 1270 |
| 574 | 20230921 | 101300 | 131459615 | 4315 | 4320 | 4320 | 4315 | 55 |
| 575 | 20230921 | 101200 | 131222220 | 4350 | 4320 | 4350 | 4320 | 252 |
| 576 | 20230921 | 101100 | 130133520 | 4350 | 4325 | 4350 | 4320 | 987 |
| 577 | 20230921 | 101000 | 125866680 | 4325 | 4330 | 4330 | 4325 | 443 |
| 578 | 20230921 | 100900 | 123949525 | 4330 | 4330 | 4330 | 4330 | 0 |
| 579 | 20230921 | 100800 | 123949525 | 4330 | 4350 | 4350 | 4330 | 470 |
| 580 | 20230921 | 100700 | 121913025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 581 | 20230921 | 100600 | 121913025 | 4350 | 4350 | 4350 | 4350 | 2 |
| 582 | 20230921 | 100500 | 121904325 | 4325 | 4325 | 4325 | 4325 | 18 |
| 583 | 20230921 | 100400 | 121826475 | 4325 | 4330 | 4330 | 4325 | 577 |
| 584 | 20230921 | 100300 | 119329850 | 4350 | 4350 | 4350 | 4350 | 0 |
| 585 | 20230921 | 100200 | 119329850 | 4350 | 4350 | 4350 | 4350 | 8 |
| 586 | 20230921 | 100100 | 119295050 | 4350 | 4350 | 4350 | 4350 | 12 |
| 587 | 20230921 | 100000 | 119242850 | 4350 | 4350 | 4350 | 4350 | 0 |
| 588 | 20230921 | 095900 | 119242850 | 4350 | 4350 | 4350 | 4350 | 1 |
| 589 | 20230921 | 095800 | 119238500 | 4330 | 4330 | 4330 | 4330 | 0 |
| 590 | 20230921 | 095700 | 119238500 | 4330 | 4330 | 4330 | 4330 | 0 |
| 591 | 20230921 | 095600 | 119238500 | 4330 | 4335 | 4335 | 4330 | 160 |
| 592 | 20230921 | 095500 | 118545680 | 4330 | 4330 | 4330 | 4330 | 1 |
| 593 | 20230921 | 095400 | 118541350 | 4360 | 4360 | 4360 | 4360 | 300 |
| 594 | 20230921 | 095300 | 117233350 | 4360 | 4360 | 4360 | 4360 | 1 |
| 595 | 20230921 | 095200 | 117228990 | 4360 | 4360 | 4360 | 4360 | 0 |
| 596 | 20230921 | 095100 | 117228990 | 4360 | 4360 | 4360 | 4360 | 25 |
| 597 | 20230921 | 095000 | 117119990 | 4360 | 4360 | 4360 | 4360 | 22 |
| 598 | 20230921 | 094900 | 117024070 | 4360 | 4360 | 4360 | 4360 | 1 |
| 599 | 20230921 | 094800 | 117019710 | 4330 | 4325 | 4330 | 4325 | 333 |
| 600 | 20230921 | 094700 | 115577990 | 4325 | 4325 | 4325 | 4325 | 1 |
| 601 | 20230921 | 094600 | 115573665 | 4325 | 4320 | 4325 | 4320 | 877 |
| 602 | 20230921 | 094500 | 111785000 | 4320 | 4320 | 4320 | 4320 | 178 |
| 603 | 20230921 | 094400 | 111016040 | 4320 | 4325 | 4325 | 4320 | 148 |
| 604 | 20230921 | 094300 | 110376525 | 4320 | 4325 | 4330 | 4320 | 3127 |
| 605 | 20230921 | 094200 | 96859205 | 4330 | 4340 | 4340 | 4330 | 110 |
| 606 | 20230921 | 094100 | 96381905 | 4340 | 4330 | 4340 | 4330 | 24 |
| 607 | 20230921 | 094000 | 96277955 | 4330 | 4325 | 4330 | 4325 | 22 |
| 608 | 20230921 | 093900 | 96182700 | 4325 | 4340 | 4340 | 4325 | 1214 |
| 609 | 20230921 | 093800 | 90921780 | 4345 | 4365 | 4365 | 4345 | 7694 |
| 610 | 20230921 | 093700 | 57433550 | 4370 | 4375 | 4375 | 4370 | 435 |
| 611 | 20230921 | 093600 | 55532595 | 4395 | 4395 | 4395 | 4395 | 7 |
| 612 | 20230921 | 093500 | 55501830 | 4395 | 4395 | 4395 | 4385 | 7 |
| 613 | 20230921 | 093400 | 55471075 | 4400 | 4405 | 4405 | 4400 | 24 |
| 614 | 20230921 | 093300 | 55365360 | 4370 | 4395 | 4395 | 4370 | 41 |
| 615 | 20230921 | 093200 | 55186165 | 4395 | 4395 | 4395 | 4395 | 1 |
| 616 | 20230921 | 093100 | 55181770 | 4395 | 4375 | 4395 | 4375 | 12 |
| 617 | 20230921 | 093000 | 55129220 | 4395 | 4395 | 4395 | 4395 | 3 |
| 618 | 20230921 | 092900 | 55116035 | 4405 | 4405 | 4405 | 4405 | 0 |
| 619 | 20230921 | 092800 | 55116035 | 4405 | 4405 | 4405 | 4405 | 2 |
| 620 | 20230921 | 092700 | 55107225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 621 | 20230921 | 092600 | 55107225 | 4405 | 4405 | 4405 | 4405 | 1 |
| 622 | 20230921 | 092500 | 55102820 | 4370 | 4405 | 4405 | 4370 | 530 |
| 623 | 20230921 | 092400 | 52785665 | 4370 | 4410 | 4410 | 4370 | 141 |
| 624 | 20230921 | 092300 | 52165335 | 4410 | 4410 | 4410 | 4410 | 50 |
| 625 | 20230921 | 092200 | 51944835 | 4410 | 4410 | 4410 | 4410 | 2 |
| 626 | 20230921 | 092100 | 51936015 | 4370 | 4390 | 4390 | 4370 | 2968 |
| 627 | 20230921 | 092000 | 38958125 | 4410 | 4410 | 4410 | 4410 | 0 |
| 628 | 20230921 | 091900 | 38958125 | 4410 | 4410 | 4410 | 4410 | 0 |
| 629 | 20230921 | 091800 | 38958125 | 4410 | 4410 | 4410 | 4410 | 6 |
| 630 | 20230921 | 091700 | 38931665 | 4410 | 4410 | 4410 | 4410 | 30 |
| 631 | 20230921 | 091600 | 38799365 | 4410 | 4385 | 4410 | 4385 | 3207 |
| 632 | 20230921 | 091500 | 24717135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 633 | 20230921 | 091400 | 24717135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 634 | 20230921 | 091300 | 24717135 | 4385 | 4385 | 4385 | 4385 | 50 |
| 635 | 20230921 | 091200 | 24497885 | 4385 | 4385 | 4385 | 4385 | 0 |
| 636 | 20230921 | 091100 | 24497885 | 4385 | 4385 | 4385 | 4385 | 248 |
| 637 | 20230921 | 091000 | 23410405 | 4385 | 4360 | 4385 | 4360 | 545 |
| 638 | 20230921 | 090900 | 21030605 | 4390 | 4390 | 4390 | 4390 | 0 |
| 639 | 20230921 | 090800 | 21030605 | 4390 | 4390 | 4390 | 4390 | 349 |
| 640 | 20230921 | 090700 | 19498495 | 4390 | 4390 | 4390 | 4390 | 201 |
| 641 | 20230921 | 090600 | 18616105 | 4390 | 4365 | 4390 | 4360 | 128 |
| 642 | 20230921 | 090500 | 18057300 | 4350 | 4350 | 4350 | 4350 | 0 |
| 643 | 20230921 | 090400 | 18057300 | 4350 | 4350 | 4350 | 4350 | 0 |
| 644 | 20230921 | 090300 | 18057300 | 4350 | 4365 | 4365 | 4350 | 1823 |
| 645 | 20230921 | 090200 | 10115905 | 4365 | 4365 | 4365 | 4365 | 566 |
| 646 | 20230921 | 090100 | 7645315 | 4400 | 4400 | 4400 | 4400 | 23 |
| 647 | 20230921 | 090000 | 7544115 | 4370 | 4385 | 4415 | 4370 | 1721 |