30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 18205 |
| 3 | 20230919 | 191400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20230919 | 191300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20230919 | 191200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20230919 | 191100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20230919 | 191000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20230919 | 190900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20230919 | 190800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20230919 | 190700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20230919 | 190600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20230919 | 190500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20230919 | 190400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20230919 | 190300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20230919 | 190200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20230919 | 190100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20230919 | 190000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20230919 | 185900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20230919 | 185800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20230919 | 185700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20230919 | 185600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20230919 | 185500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20230919 | 185400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20230919 | 185300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20230919 | 185200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20230919 | 185100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20230919 | 185000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20230919 | 184900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20230919 | 184800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20230919 | 184700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20230919 | 184600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20230919 | 184500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 18205 |
| 33 | 20230919 | 184400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20230919 | 184300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20230919 | 184200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20230919 | 184100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20230919 | 184000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20230919 | 183900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20230919 | 183800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20230919 | 183700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20230919 | 183600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20230919 | 183500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20230919 | 183400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20230919 | 183300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20230919 | 183200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20230919 | 183100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20230919 | 183000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20230919 | 182900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20230919 | 182800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20230919 | 182700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20230919 | 182600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20230919 | 182500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20230919 | 182400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20230919 | 182300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20230919 | 182200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20230919 | 182100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20230919 | 182000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20230919 | 181900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20230919 | 181800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20230919 | 181700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20230919 | 181600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20230919 | 181500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 18205 |
| 63 | 20230919 | 181400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20230919 | 181300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20230919 | 181200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20230919 | 181100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20230919 | 181000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20230919 | 180900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20230919 | 180800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20230919 | 180700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20230919 | 180600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20230919 | 180500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20230919 | 180400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20230919 | 180300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20230919 | 180200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20230919 | 180100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20230919 | 180000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20230919 | 175900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20230919 | 175800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20230919 | 175700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20230919 | 175600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20230919 | 175500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20230919 | 175400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20230919 | 175300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20230919 | 175200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20230919 | 175100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20230919 | 175000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20230919 | 174900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20230919 | 174800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20230919 | 174700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20230919 | 174600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20230919 | 174500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 18205 |
| 93 | 20230919 | 174400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20230919 | 174300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20230919 | 174200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20230919 | 174100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20230919 | 174000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20230919 | 173900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20230919 | 173800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20230919 | 173700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20230919 | 173600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20230919 | 173500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20230919 | 173400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20230919 | 173300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20230919 | 173200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20230919 | 173100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20230919 | 173000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20230919 | 172900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20230919 | 172800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20230919 | 172700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20230919 | 172600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20230919 | 172500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20230919 | 172400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20230919 | 172300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20230919 | 172200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20230919 | 172100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20230919 | 172000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20230919 | 171900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20230919 | 171800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20230919 | 171700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20230919 | 171600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20230919 | 171500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 18205 |
| 123 | 20230919 | 171400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20230919 | 171300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20230919 | 171200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20230919 | 171100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20230919 | 171000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20230919 | 170900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20230919 | 170800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20230919 | 170700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20230919 | 170600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20230919 | 170500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20230919 | 170400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20230919 | 170300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20230919 | 170200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20230919 | 170100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20230919 | 170000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20230919 | 165900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20230919 | 165800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20230919 | 165700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20230919 | 165600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20230919 | 165500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20230919 | 165400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20230919 | 165300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20230919 | 165200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20230919 | 165100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20230919 | 165000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20230919 | 164900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20230919 | 164800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20230919 | 164700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20230919 | 164600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20230919 | 164500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 18205 |
| 153 | 20230919 | 164400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20230919 | 164300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20230919 | 164200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20230919 | 164100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20230919 | 164000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20230919 | 163900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20230919 | 163800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20230919 | 163700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20230919 | 163600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20230919 | 163500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20230919 | 163400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20230919 | 163300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20230919 | 163200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20230919 | 163100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20230919 | 163000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20230919 | 162900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20230919 | 162800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20230919 | 162700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20230919 | 162600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20230919 | 162500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20230919 | 162400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20230919 | 162300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20230919 | 162200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20230919 | 162100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20230919 | 162000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20230919 | 161900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20230919 | 161800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20230919 | 161700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20230919 | 161600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20230919 | 161500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 18205 |
| 183 | 20230919 | 161400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20230919 | 161300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20230919 | 161200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20230919 | 161100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20230919 | 161000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20230919 | 160900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20230919 | 160800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20230919 | 160700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20230919 | 160600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20230919 | 160500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20230919 | 160400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20230919 | 160300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20230919 | 160200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20230919 | 160100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20230919 | 160000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20230919 | 155900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20230919 | 155800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20230919 | 155700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20230919 | 155600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20230919 | 155500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20230919 | 155400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20230919 | 155300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20230919 | 155200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20230919 | 155100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20230919 | 155000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20230919 | 154900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20230919 | 154800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20230919 | 154700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20230919 | 154600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20230919 | 154500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 18205 |
| 213 | 20230919 | 154400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20230919 | 154300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20230919 | 154200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20230919 | 154100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 217 | 20230919 | 154000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 218 | 20230919 | 153900 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 219 | 20230919 | 153800 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 220 | 20230919 | 153700 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 221 | 20230919 | 153600 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 222 | 20230919 | 153500 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 223 | 20230919 | 153400 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 224 | 20230919 | 153300 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 225 | 20230919 | 153200 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 226 | 20230919 | 153100 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 0 |
| 227 | 20230919 | 153000 | 3719313555 | 4550 | 4550 | 4550 | 4550 | 18205 |
| 228 | 20230919 | 152900 | 3636480805 | 4540 | 4540 | 4540 | 4540 | 0 |
| 229 | 20230919 | 152800 | 3636480805 | 4540 | 4540 | 4540 | 4540 | 0 |
| 230 | 20230919 | 152700 | 3636480805 | 4540 | 4540 | 4540 | 4540 | 0 |
| 231 | 20230919 | 152600 | 3636480805 | 4540 | 4540 | 4540 | 4540 | 0 |
| 232 | 20230919 | 152500 | 3636480805 | 4540 | 4540 | 4540 | 4540 | 0 |
| 233 | 20230919 | 152400 | 3636480805 | 4540 | 4540 | 4540 | 4540 | 0 |
| 234 | 20230919 | 152300 | 3636480805 | 4540 | 4540 | 4540 | 4540 | 0 |
| 235 | 20230919 | 152200 | 3636480805 | 4540 | 4540 | 4540 | 4540 | 0 |
| 236 | 20230919 | 152100 | 3636480805 | 4540 | 4540 | 4540 | 4540 | 0 |
| 237 | 20230919 | 152000 | 3636480805 | 4540 | 4540 | 4540 | 4540 | 0 |
| 238 | 20230919 | 151900 | 3636480805 | 4540 | 4550 | 4550 | 4540 | 274 |
| 239 | 20230919 | 151800 | 3635235005 | 4540 | 4540 | 4545 | 4535 | 6710 |
| 240 | 20230919 | 151700 | 3604775435 | 4545 | 4545 | 4550 | 4540 | 2084 |
| 241 | 20230919 | 151600 | 3595303335 | 4545 | 4545 | 4550 | 4545 | 142 |
| 242 | 20230919 | 151500 | 3594657570 | 4550 | 4545 | 4550 | 4545 | 907 |
| 243 | 20230919 | 151400 | 3590533715 | 4550 | 4545 | 4550 | 4545 | 977 |
| 244 | 20230919 | 151300 | 3586089230 | 4550 | 4545 | 4550 | 4545 | 579 |
| 245 | 20230919 | 151200 | 3583456530 | 4545 | 4545 | 4550 | 4545 | 382 |
| 246 | 20230919 | 151100 | 3581719825 | 4545 | 4550 | 4550 | 4545 | 172 |
| 247 | 20230919 | 151000 | 3580938075 | 4545 | 4550 | 4550 | 4545 | 594 |
| 248 | 20230919 | 150900 | 3578237845 | 4550 | 4550 | 4550 | 4545 | 1367 |
| 249 | 20230919 | 150800 | 3572021735 | 4550 | 4540 | 4550 | 4540 | 5656 |
| 250 | 20230919 | 150700 | 3546319100 | 4540 | 4545 | 4545 | 4535 | 1991 |
| 251 | 20230919 | 150600 | 3537280320 | 4545 | 4545 | 4545 | 4540 | 804 |
| 252 | 20230919 | 150500 | 3533628105 | 4540 | 4545 | 4545 | 4540 | 925 |
| 253 | 20230919 | 150400 | 3529424765 | 4540 | 4540 | 4545 | 4540 | 655 |
| 254 | 20230919 | 150300 | 3526448950 | 4545 | 4540 | 4545 | 4535 | 5458 |
| 255 | 20230919 | 150200 | 3501673265 | 4535 | 4535 | 4540 | 4535 | 737 |
| 256 | 20230919 | 150100 | 3498329500 | 4540 | 4540 | 4540 | 4540 | 256 |
| 257 | 20230919 | 150000 | 3497167260 | 4540 | 4535 | 4540 | 4535 | 1558 |
| 258 | 20230919 | 145900 | 3490098410 | 4535 | 4540 | 4540 | 4535 | 781 |
| 259 | 20230919 | 145800 | 3486554530 | 4535 | 4540 | 4540 | 4530 | 879 |
| 260 | 20230919 | 145700 | 3482567160 | 4535 | 4530 | 4535 | 4530 | 1351 |
| 261 | 20230919 | 145600 | 3476443045 | 4525 | 4535 | 4540 | 4525 | 2978 |
| 262 | 20230919 | 145500 | 3462947765 | 4540 | 4530 | 4540 | 4530 | 3805 |
| 263 | 20230919 | 145400 | 3445706170 | 4530 | 4535 | 4535 | 4525 | 7091 |
| 264 | 20230919 | 145300 | 3413599975 | 4530 | 4535 | 4540 | 4530 | 4733 |
| 265 | 20230919 | 145200 | 3392150015 | 4535 | 4535 | 4540 | 4530 | 11403 |
| 266 | 20230919 | 145100 | 3340432285 | 4540 | 4535 | 4540 | 4535 | 1354 |
| 267 | 20230919 | 145000 | 3334288175 | 4540 | 4540 | 4545 | 4535 | 2027 |
| 268 | 20230919 | 144900 | 3325084915 | 4540 | 4535 | 4540 | 4530 | 5917 |
| 269 | 20230919 | 144800 | 3298234575 | 4535 | 4545 | 4550 | 4535 | 3743 |
| 270 | 20230919 | 144700 | 3281234175 | 4540 | 4545 | 4545 | 4540 | 2307 |
| 271 | 20230919 | 144600 | 3270750880 | 4540 | 4550 | 4550 | 4540 | 1988 |
| 272 | 20230919 | 144500 | 3261722100 | 4550 | 4545 | 4550 | 4545 | 2706 |
| 273 | 20230919 | 144400 | 3249421275 | 4545 | 4555 | 4555 | 4545 | 4127 |
| 274 | 20230919 | 144300 | 3230644210 | 4550 | 4550 | 4555 | 4550 | 1507 |
| 275 | 20230919 | 144200 | 3223784655 | 4550 | 4555 | 4555 | 4550 | 783 |
| 276 | 20230919 | 144100 | 3220219470 | 4550 | 4560 | 4560 | 4550 | 990 |
| 277 | 20230919 | 144000 | 3215709245 | 4560 | 4555 | 4560 | 4555 | 626 |
| 278 | 20230919 | 143900 | 3212854985 | 4560 | 4555 | 4560 | 4550 | 339 |
| 279 | 20230919 | 143800 | 3211311110 | 4555 | 4555 | 4560 | 4555 | 777 |
| 280 | 20230919 | 143700 | 3207768950 | 4560 | 4550 | 4560 | 4550 | 561 |
| 281 | 20230919 | 143600 | 3205212005 | 4555 | 4555 | 4555 | 4550 | 552 |
| 282 | 20230919 | 143500 | 3202698245 | 4550 | 4555 | 4560 | 4550 | 1690 |
| 283 | 20230919 | 143400 | 3195000295 | 4555 | 4560 | 4560 | 4555 | 923 |
| 284 | 20230919 | 143300 | 3190791520 | 4560 | 4560 | 4560 | 4555 | 3038 |
| 285 | 20230919 | 143200 | 3176939750 | 4560 | 4560 | 4560 | 4555 | 1377 |
| 286 | 20230919 | 143100 | 3170662885 | 4555 | 4560 | 4560 | 4555 | 1193 |
| 287 | 20230919 | 143000 | 3165223375 | 4555 | 4560 | 4560 | 4555 | 314 |
| 288 | 20230919 | 142900 | 3163791740 | 4560 | 4550 | 4560 | 4550 | 351 |
| 289 | 20230919 | 142800 | 3162192640 | 4555 | 4550 | 4555 | 4550 | 669 |
| 290 | 20230919 | 142700 | 3159146305 | 4555 | 4555 | 4555 | 4550 | 716 |
| 291 | 20230919 | 142600 | 3155885245 | 4555 | 4550 | 4560 | 4550 | 3584 |
| 292 | 20230919 | 142500 | 3139560665 | 4555 | 4555 | 4555 | 4555 | 758 |
| 293 | 20230919 | 142400 | 3136107975 | 4555 | 4550 | 4555 | 4550 | 757 |
| 294 | 20230919 | 142300 | 3132660850 | 4555 | 4550 | 4555 | 4550 | 1352 |
| 295 | 20230919 | 142200 | 3126504030 | 4555 | 4560 | 4560 | 4555 | 626 |
| 296 | 20230919 | 142100 | 3123650845 | 4550 | 4555 | 4560 | 4550 | 977 |
| 297 | 20230919 | 142000 | 3119198440 | 4555 | 4560 | 4560 | 4555 | 493 |
| 298 | 20230919 | 141900 | 3116951170 | 4560 | 4560 | 4560 | 4555 | 439 |
| 299 | 20230919 | 141800 | 3114949335 | 4560 | 4560 | 4560 | 4555 | 1140 |
| 300 | 20230919 | 141700 | 3109751110 | 4560 | 4565 | 4565 | 4555 | 792 |
| 301 | 20230919 | 141600 | 3106137630 | 4565 | 4555 | 4565 | 4555 | 1508 |
| 302 | 20230919 | 141500 | 3099258865 | 4560 | 4555 | 4560 | 4555 | 445 |
| 303 | 20230919 | 141400 | 3097230895 | 4560 | 4555 | 4560 | 4555 | 626 |
| 304 | 20230919 | 141300 | 3094377755 | 4550 | 4550 | 4555 | 4550 | 581 |
| 305 | 20230919 | 141200 | 3091732030 | 4550 | 4550 | 4550 | 4545 | 660 |
| 306 | 20230919 | 141100 | 3088729220 | 4550 | 4550 | 4550 | 4545 | 918 |
| 307 | 20230919 | 141000 | 3084552330 | 4550 | 4545 | 4550 | 4545 | 386 |
| 308 | 20230919 | 140900 | 3082796950 | 4550 | 4545 | 4550 | 4545 | 564 |
| 309 | 20230919 | 140800 | 3080230930 | 4550 | 4550 | 4555 | 4550 | 1337 |
| 310 | 20230919 | 140700 | 3074146285 | 4550 | 4555 | 4555 | 4550 | 3369 |
| 311 | 20230919 | 140600 | 3058815440 | 4550 | 4555 | 4555 | 4550 | 742 |
| 312 | 20230919 | 140500 | 3055436885 | 4555 | 4555 | 4555 | 4550 | 380 |
| 313 | 20230919 | 140400 | 3053706110 | 4555 | 4555 | 4555 | 4550 | 356 |
| 314 | 20230919 | 140300 | 3052084535 | 4555 | 4550 | 4555 | 4550 | 876 |
| 315 | 20230919 | 140200 | 3048096400 | 4550 | 4555 | 4560 | 4550 | 975 |
| 316 | 20230919 | 140100 | 3043653230 | 4560 | 4555 | 4560 | 4555 | 544 |
| 317 | 20230919 | 140000 | 3041174385 | 4555 | 4555 | 4555 | 4550 | 312 |
| 318 | 20230919 | 135900 | 3039753405 | 4555 | 4555 | 4555 | 4550 | 598 |
| 319 | 20230919 | 135800 | 3037030045 | 4560 | 4555 | 4560 | 4555 | 818 |
| 320 | 20230919 | 135700 | 3033301055 | 4555 | 4555 | 4560 | 4555 | 656 |
| 321 | 20230919 | 135600 | 3030310355 | 4555 | 4560 | 4565 | 4555 | 8558 |
| 322 | 20230919 | 135500 | 2991277135 | 4560 | 4560 | 4560 | 4555 | 1239 |
| 323 | 20230919 | 135400 | 2985627695 | 4555 | 4545 | 4560 | 4545 | 4131 |
| 324 | 20230919 | 135300 | 2966821680 | 4550 | 4550 | 4550 | 4550 | 712 |
| 325 | 20230919 | 135200 | 2963582080 | 4550 | 4550 | 4550 | 4545 | 764 |
| 326 | 20230919 | 135100 | 2960106415 | 4545 | 4550 | 4550 | 4545 | 699 |
| 327 | 20230919 | 135000 | 2956926640 | 4545 | 4545 | 4550 | 4545 | 210 |
| 328 | 20230919 | 134900 | 2955971395 | 4545 | 4545 | 4550 | 4545 | 1578 |
| 329 | 20230919 | 134800 | 2948796425 | 4550 | 4550 | 4550 | 4545 | 848 |
| 330 | 20230919 | 134700 | 2944938555 | 4545 | 4545 | 4550 | 4545 | 11557 |
| 331 | 20230919 | 134600 | 2892367920 | 4545 | 4545 | 4550 | 4545 | 3311 |
| 332 | 20230919 | 134500 | 2877306355 | 4545 | 4530 | 4545 | 4530 | 17380 |
| 333 | 20230919 | 134400 | 2798384155 | 4535 | 4530 | 4535 | 4530 | 953 |
| 334 | 20230919 | 134300 | 2794063335 | 4530 | 4530 | 4535 | 4530 | 1342 |
| 335 | 20230919 | 134200 | 2787982795 | 4530 | 4530 | 4535 | 4530 | 728 |
| 336 | 20230919 | 134100 | 2784683735 | 4530 | 4530 | 4535 | 4530 | 514 |
| 337 | 20230919 | 134000 | 2782353925 | 4530 | 4535 | 4535 | 4530 | 1050 |
| 338 | 20230919 | 133900 | 2777597175 | 4535 | 4530 | 4535 | 4525 | 4719 |
| 339 | 20230919 | 133800 | 2756236390 | 4535 | 4535 | 4535 | 4530 | 3288 |
| 340 | 20230919 | 133700 | 2741340475 | 4535 | 4535 | 4535 | 4530 | 313 |
| 341 | 20230919 | 133600 | 2739921125 | 4535 | 4535 | 4535 | 4530 | 579 |
| 342 | 20230919 | 133500 | 2737295540 | 4530 | 4535 | 4535 | 4530 | 2719 |
| 343 | 20230919 | 133400 | 2724977920 | 4530 | 4535 | 4535 | 4530 | 397 |
| 344 | 20230919 | 133300 | 2723178305 | 4535 | 4530 | 4535 | 4530 | 479 |
| 345 | 20230919 | 133200 | 2721006565 | 4530 | 4525 | 4530 | 4525 | 1139 |
| 346 | 20230919 | 133100 | 2715847495 | 4530 | 4525 | 4530 | 4520 | 3021 |
| 347 | 20230919 | 133000 | 2702178490 | 4520 | 4525 | 4525 | 4520 | 369 |
| 348 | 20230919 | 132900 | 2700509775 | 4520 | 4520 | 4520 | 4520 | 251 |
| 349 | 20230919 | 132800 | 2699375255 | 4520 | 4525 | 4525 | 4520 | 218 |
| 350 | 20230919 | 132700 | 2698388825 | 4520 | 4525 | 4525 | 4520 | 673 |
| 351 | 20230919 | 132600 | 2695344260 | 4525 | 4520 | 4525 | 4520 | 477 |
| 352 | 20230919 | 132500 | 2693187885 | 4525 | 4520 | 4525 | 4520 | 392 |
| 353 | 20230919 | 132400 | 2691415685 | 4520 | 4520 | 4525 | 4520 | 613 |
| 354 | 20230919 | 132300 | 2688644590 | 4525 | 4525 | 4525 | 4525 | 1 |
| 355 | 20230919 | 132200 | 2688640065 | 4525 | 4525 | 4525 | 4520 | 237 |
| 356 | 20230919 | 132100 | 2687567790 | 4525 | 4525 | 4525 | 4520 | 256 |
| 357 | 20230919 | 132000 | 2686409820 | 4520 | 4525 | 4525 | 4520 | 192 |
| 358 | 20230919 | 131900 | 2685541545 | 4525 | 4525 | 4525 | 4525 | 66 |
| 359 | 20230919 | 131800 | 2685242895 | 4525 | 4525 | 4525 | 4520 | 201 |
| 360 | 20230919 | 131700 | 2684333550 | 4525 | 4525 | 4525 | 4520 | 399 |
| 361 | 20230919 | 131600 | 2682529575 | 4520 | 4525 | 4525 | 4520 | 10 |
| 362 | 20230919 | 131500 | 2682484360 | 4520 | 4520 | 4525 | 4520 | 2441 |
| 363 | 20230919 | 131400 | 2671441020 | 4525 | 4525 | 4525 | 4525 | 22 |
| 364 | 20230919 | 131300 | 2671341470 | 4525 | 4525 | 4525 | 4520 | 629 |
| 365 | 20230919 | 131200 | 2668496275 | 4525 | 4520 | 4525 | 4520 | 2058 |
| 366 | 20230919 | 131100 | 2659184020 | 4520 | 4520 | 4520 | 4520 | 22 |
| 367 | 20230919 | 131000 | 2659084580 | 4520 | 4510 | 4520 | 4510 | 9833 |
| 368 | 20230919 | 130900 | 2614671080 | 4510 | 4510 | 4515 | 4505 | 1273 |
| 369 | 20230919 | 130800 | 2608929455 | 4510 | 4510 | 4515 | 4510 | 10 |
| 370 | 20230919 | 130700 | 2608884350 | 4515 | 4515 | 4515 | 4510 | 2121 |
| 371 | 20230919 | 130600 | 2599318195 | 4515 | 4510 | 4515 | 4510 | 222 |
| 372 | 20230919 | 130500 | 2598316970 | 4510 | 4510 | 4510 | 4510 | 329 |
| 373 | 20230919 | 130400 | 2596833180 | 4515 | 4515 | 4515 | 4515 | 1 |
| 374 | 20230919 | 130300 | 2596828665 | 4510 | 4510 | 4515 | 4510 | 909 |
| 375 | 20230919 | 130200 | 2592728565 | 4510 | 4510 | 4510 | 4510 | 1297 |
| 376 | 20230919 | 130100 | 2586879095 | 4510 | 4510 | 4510 | 4510 | 718 |
| 377 | 20230919 | 130000 | 2583640915 | 4510 | 4510 | 4510 | 4510 | 362 |
| 378 | 20230919 | 125900 | 2582008295 | 4510 | 4510 | 4510 | 4510 | 419 |
| 379 | 20230919 | 125800 | 2580118605 | 4510 | 4510 | 4515 | 4505 | 2312 |
| 380 | 20230919 | 125700 | 2569695180 | 4505 | 4515 | 4515 | 4500 | 30046 |
| 381 | 20230919 | 125600 | 2434326195 | 4510 | 4515 | 4515 | 4510 | 14822 |
| 382 | 20230919 | 125500 | 2367410985 | 4515 | 4525 | 4525 | 4515 | 3466 |
| 383 | 20230919 | 125400 | 2351746655 | 4525 | 4520 | 4525 | 4520 | 258 |
| 384 | 20230919 | 125300 | 2350580145 | 4520 | 4525 | 4525 | 4520 | 71 |
| 385 | 20230919 | 125200 | 2350259220 | 4525 | 4520 | 4525 | 4520 | 1207 |
| 386 | 20230919 | 125100 | 2344803555 | 4520 | 4520 | 4525 | 4520 | 354 |
| 387 | 20230919 | 125000 | 2343203090 | 4520 | 4520 | 4520 | 4520 | 990 |
| 388 | 20230919 | 124900 | 2338728290 | 4520 | 4520 | 4520 | 4515 | 486 |
| 389 | 20230919 | 124800 | 2336531935 | 4515 | 4520 | 4520 | 4515 | 231 |
| 390 | 20230919 | 124700 | 2335488825 | 4520 | 4520 | 4520 | 4515 | 1334 |
| 391 | 20230919 | 124600 | 2329459220 | 4525 | 4520 | 4525 | 4520 | 11 |
| 392 | 20230919 | 124500 | 2329409495 | 4520 | 4520 | 4520 | 4520 | 142 |
| 393 | 20230919 | 124400 | 2328767655 | 4520 | 4520 | 4520 | 4520 | 0 |
| 394 | 20230919 | 124300 | 2328767655 | 4520 | 4520 | 4520 | 4520 | 0 |
| 395 | 20230919 | 124200 | 2328767655 | 4520 | 4525 | 4525 | 4520 | 546 |
| 396 | 20230919 | 124100 | 2326297935 | 4525 | 4525 | 4530 | 4520 | 1904 |
| 397 | 20230919 | 124000 | 2317674325 | 4525 | 4525 | 4525 | 4525 | 871 |
| 398 | 20230919 | 123900 | 2313733050 | 4520 | 4525 | 4525 | 4520 | 103 |
| 399 | 20230919 | 123800 | 2313267155 | 4520 | 4515 | 4520 | 4515 | 1262 |
| 400 | 20230919 | 123700 | 2307564745 | 4515 | 4515 | 4520 | 4515 | 372 |
| 401 | 20230919 | 123600 | 2305884210 | 4515 | 4515 | 4515 | 4515 | 222 |
| 402 | 20230919 | 123500 | 2304881880 | 4520 | 4520 | 4520 | 4515 | 636 |
| 403 | 20230919 | 123400 | 2302010115 | 4520 | 4515 | 4520 | 4515 | 322 |
| 404 | 20230919 | 123300 | 2300555950 | 4515 | 4520 | 4520 | 4515 | 105 |
| 405 | 20230919 | 123200 | 2300081540 | 4520 | 4520 | 4520 | 4515 | 212 |
| 406 | 20230919 | 123100 | 2299124045 | 4520 | 4515 | 4520 | 4515 | 335 |
| 407 | 20230919 | 123000 | 2297611310 | 4520 | 4515 | 4520 | 4515 | 630 |
| 408 | 20230919 | 122900 | 2294763890 | 4520 | 4525 | 4525 | 4520 | 1429 |
| 409 | 20230919 | 122800 | 2288304750 | 4520 | 4520 | 4520 | 4520 | 224 |
| 410 | 20230919 | 122700 | 2287292270 | 4520 | 4525 | 4525 | 4520 | 382 |
| 411 | 20230919 | 122600 | 2285564630 | 4525 | 4520 | 4525 | 4520 | 11 |
| 412 | 20230919 | 122500 | 2285514860 | 4520 | 4520 | 4520 | 4520 | 23 |
| 413 | 20230919 | 122400 | 2285410900 | 4520 | 4520 | 4520 | 4520 | 141 |
| 414 | 20230919 | 122300 | 2284773580 | 4520 | 4520 | 4520 | 4520 | 50 |
| 415 | 20230919 | 122200 | 2284547580 | 4520 | 4520 | 4520 | 4520 | 24 |
| 416 | 20230919 | 122100 | 2284439100 | 4520 | 4525 | 4525 | 4520 | 118 |
| 417 | 20230919 | 122000 | 2283905605 | 4530 | 4525 | 4530 | 4525 | 1113 |
| 418 | 20230919 | 121900 | 2278868830 | 4525 | 4525 | 4525 | 4525 | 2 |
| 419 | 20230919 | 121800 | 2278859780 | 4525 | 4530 | 4530 | 4525 | 117 |
| 420 | 20230919 | 121700 | 2278330155 | 4525 | 4520 | 4525 | 4520 | 843 |
| 421 | 20230919 | 121600 | 2274515645 | 4520 | 4520 | 4520 | 4520 | 539 |
| 422 | 20230919 | 121500 | 2272079365 | 4515 | 4515 | 4520 | 4515 | 162 |
| 423 | 20230919 | 121400 | 2271347630 | 4520 | 4520 | 4520 | 4520 | 413 |
| 424 | 20230919 | 121300 | 2269480870 | 4520 | 4520 | 4520 | 4515 | 3684 |
| 425 | 20230919 | 121200 | 2252829660 | 4520 | 4520 | 4525 | 4520 | 577 |
| 426 | 20230919 | 121100 | 2250221285 | 4520 | 4520 | 4525 | 4520 | 67 |
| 427 | 20230919 | 121000 | 2249918420 | 4520 | 4520 | 4525 | 4520 | 139 |
| 428 | 20230919 | 120900 | 2249289985 | 4520 | 4525 | 4525 | 4520 | 689 |
| 429 | 20230919 | 120800 | 2246173330 | 4520 | 4520 | 4525 | 4520 | 318 |
| 430 | 20230919 | 120700 | 2244735200 | 4520 | 4515 | 4520 | 4515 | 307 |
| 431 | 20230919 | 120600 | 2243348490 | 4515 | 4520 | 4520 | 4515 | 2028 |
| 432 | 20230919 | 120500 | 2234183715 | 4520 | 4520 | 4520 | 4520 | 467 |
| 433 | 20230919 | 120400 | 2232072875 | 4525 | 4525 | 4525 | 4525 | 0 |
| 434 | 20230919 | 120300 | 2232072875 | 4525 | 4525 | 4525 | 4520 | 197 |
| 435 | 20230919 | 120200 | 2231182000 | 4520 | 4520 | 4520 | 4520 | 110 |
| 436 | 20230919 | 120100 | 2230684800 | 4520 | 4520 | 4525 | 4515 | 5086 |
| 437 | 20230919 | 120000 | 2207695765 | 4515 | 4515 | 4515 | 4515 | 103 |
| 438 | 20230919 | 115900 | 2207230720 | 4515 | 4515 | 4520 | 4515 | 1860 |
| 439 | 20230919 | 115800 | 2198832770 | 4515 | 4515 | 4515 | 4515 | 0 |
| 440 | 20230919 | 115700 | 2198832770 | 4515 | 4520 | 4520 | 4515 | 1689 |
| 441 | 20230919 | 115600 | 2191198870 | 4520 | 4520 | 4520 | 4520 | 80 |
| 442 | 20230919 | 115500 | 2190837270 | 4520 | 4525 | 4530 | 4520 | 6389 |
| 443 | 20230919 | 115400 | 2161940390 | 4525 | 4525 | 4530 | 4525 | 539 |
| 444 | 20230919 | 115300 | 2159500975 | 4525 | 4525 | 4525 | 4525 | 31 |
| 445 | 20230919 | 115200 | 2159360700 | 4525 | 4530 | 4530 | 4525 | 233 |
| 446 | 20230919 | 115100 | 2158306035 | 4530 | 4530 | 4530 | 4525 | 156 |
| 447 | 20230919 | 115000 | 2157599785 | 4530 | 4530 | 4530 | 4530 | 0 |
| 448 | 20230919 | 114900 | 2157599785 | 4530 | 4530 | 4530 | 4530 | 0 |
| 449 | 20230919 | 114800 | 2157599785 | 4530 | 4525 | 4530 | 4525 | 349 |
| 450 | 20230919 | 114700 | 2156020110 | 4530 | 4530 | 4530 | 4530 | 1 |
| 451 | 20230919 | 114600 | 2156015580 | 4530 | 4525 | 4530 | 4525 | 1034 |
| 452 | 20230919 | 114500 | 2151331730 | 4530 | 4525 | 4530 | 4525 | 215 |
| 453 | 20230919 | 114400 | 2150358760 | 4525 | 4525 | 4525 | 4525 | 986 |
| 454 | 20230919 | 114300 | 2145897110 | 4525 | 4525 | 4525 | 4525 | 457 |
| 455 | 20230919 | 114200 | 2143829185 | 4525 | 4520 | 4525 | 4520 | 203 |
| 456 | 20230919 | 114100 | 2142911185 | 4525 | 4525 | 4525 | 4525 | 337 |
| 457 | 20230919 | 114000 | 2141386260 | 4525 | 4530 | 4535 | 4525 | 1144 |
| 458 | 20230919 | 113900 | 2136204925 | 4530 | 4535 | 4535 | 4530 | 307 |
| 459 | 20230919 | 113800 | 2134813445 | 4530 | 4535 | 4535 | 4530 | 2022 |
| 460 | 20230919 | 113700 | 2125649215 | 4535 | 4530 | 4535 | 4530 | 411 |
| 461 | 20230919 | 113600 | 2123785765 | 4530 | 4530 | 4530 | 4530 | 187 |
| 462 | 20230919 | 113500 | 2122938655 | 4530 | 4530 | 4530 | 4520 | 1392 |
| 463 | 20230919 | 113400 | 2116636510 | 4525 | 4530 | 4530 | 4525 | 955 |
| 464 | 20230919 | 113300 | 2112312655 | 4530 | 4530 | 4535 | 4530 | 695 |
| 465 | 20230919 | 113200 | 2109164135 | 4535 | 4535 | 4535 | 4535 | 50 |
| 466 | 20230919 | 113100 | 2108937385 | 4535 | 4535 | 4535 | 4535 | 351 |
| 467 | 20230919 | 113000 | 2107345600 | 4535 | 4535 | 4540 | 4535 | 2215 |
| 468 | 20230919 | 112900 | 2097295570 | 4535 | 4535 | 4535 | 4535 | 39 |
| 469 | 20230919 | 112800 | 2097118705 | 4540 | 4535 | 4540 | 4535 | 114 |
| 470 | 20230919 | 112700 | 2096601215 | 4540 | 4535 | 4540 | 4535 | 165 |
| 471 | 20230919 | 112600 | 2095852890 | 4530 | 4530 | 4530 | 4530 | 0 |
| 472 | 20230919 | 112500 | 2095852890 | 4530 | 4530 | 4540 | 4525 | 11498 |
| 473 | 20230919 | 112400 | 2043791980 | 4535 | 4535 | 4535 | 4530 | 274 |
| 474 | 20230919 | 112300 | 2042549700 | 4535 | 4530 | 4535 | 4520 | 30812 |
| 475 | 20230919 | 112200 | 1903263970 | 4530 | 4530 | 4530 | 4530 | 51 |
| 476 | 20230919 | 112100 | 1903032940 | 4530 | 4535 | 4535 | 4530 | 294 |
| 477 | 20230919 | 112000 | 1901700090 | 4530 | 4525 | 4530 | 4525 | 1326 |
| 478 | 20230919 | 111900 | 1895699405 | 4520 | 4535 | 4540 | 4520 | 44112 |
| 479 | 20230919 | 111800 | 1696270695 | 4530 | 4535 | 4535 | 4530 | 1130 |
| 480 | 20230919 | 111700 | 1691146440 | 4535 | 4525 | 4535 | 4525 | 4722 |
| 481 | 20230919 | 111600 | 1669755385 | 4525 | 4525 | 4535 | 4525 | 1857 |
| 482 | 20230919 | 111500 | 1661347930 | 4525 | 4535 | 4535 | 4525 | 2275 |
| 483 | 20230919 | 111400 | 1651051575 | 4530 | 4535 | 4535 | 4530 | 2282 |
| 484 | 20230919 | 111300 | 1640712705 | 4535 | 4535 | 4535 | 4535 | 1306 |
| 485 | 20230919 | 111200 | 1634789995 | 4540 | 4540 | 4545 | 4540 | 924 |
| 486 | 20230919 | 111100 | 1630594700 | 4545 | 4540 | 4545 | 4540 | 302 |
| 487 | 20230919 | 111000 | 1629223285 | 4540 | 4545 | 4545 | 4540 | 70 |
| 488 | 20230919 | 110900 | 1628905385 | 4545 | 4540 | 4545 | 4540 | 313 |
| 489 | 20230919 | 110800 | 1627483530 | 4540 | 4540 | 4545 | 4540 | 72 |
| 490 | 20230919 | 110700 | 1627156315 | 4540 | 4540 | 4540 | 4540 | 1342 |
| 491 | 20230919 | 110600 | 1621063635 | 4545 | 4545 | 4545 | 4545 | 596 |
| 492 | 20230919 | 110500 | 1618354815 | 4545 | 4545 | 4545 | 4545 | 56 |
| 493 | 20230919 | 110400 | 1618100295 | 4545 | 4545 | 4545 | 4545 | 681 |
| 494 | 20230919 | 110300 | 1615005150 | 4545 | 4545 | 4545 | 4545 | 270 |
| 495 | 20230919 | 110200 | 1613778000 | 4545 | 4545 | 4545 | 4545 | 107 |
| 496 | 20230919 | 110100 | 1613291685 | 4545 | 4545 | 4545 | 4545 | 132 |
| 497 | 20230919 | 110000 | 1612691745 | 4545 | 4545 | 4550 | 4545 | 2554 |
| 498 | 20230919 | 105900 | 1601072820 | 4550 | 4545 | 4550 | 4545 | 319 |
| 499 | 20230919 | 105800 | 1599621985 | 4545 | 4550 | 4550 | 4545 | 35 |
| 500 | 20230919 | 105700 | 1599462775 | 4550 | 4550 | 4550 | 4545 | 108 |
| 501 | 20230919 | 105600 | 1598971565 | 4555 | 4545 | 4555 | 4545 | 2015 |
| 502 | 20230919 | 105500 | 1589799140 | 4545 | 4540 | 4545 | 4540 | 2252 |
| 503 | 20230919 | 105400 | 1579565870 | 4540 | 4545 | 4545 | 4540 | 2961 |
| 504 | 20230919 | 105300 | 1566120935 | 4545 | 4545 | 4545 | 4540 | 351 |
| 505 | 20230919 | 105200 | 1564527330 | 4545 | 4545 | 4545 | 4545 | 77 |
| 506 | 20230919 | 105100 | 1564177365 | 4540 | 4545 | 4545 | 4540 | 240 |
| 507 | 20230919 | 105000 | 1563087280 | 4540 | 4540 | 4545 | 4540 | 2135 |
| 508 | 20230919 | 104900 | 1553394040 | 4540 | 4535 | 4540 | 4530 | 1156 |
| 509 | 20230919 | 104800 | 1548153150 | 4535 | 4520 | 4535 | 4520 | 7838 |
| 510 | 20230919 | 104700 | 1512675500 | 4515 | 4515 | 4520 | 4515 | 11090 |
| 511 | 20230919 | 104600 | 1462597225 | 4520 | 4520 | 4520 | 4515 | 4295 |
| 512 | 20230919 | 104500 | 1443185980 | 4520 | 4520 | 4520 | 4520 | 8275 |
| 513 | 20230919 | 104400 | 1405782980 | 4520 | 4525 | 4525 | 4520 | 6284 |
| 514 | 20230919 | 104300 | 1377379150 | 4520 | 4520 | 4525 | 4520 | 60 |
| 515 | 20230919 | 104200 | 1377107850 | 4520 | 4525 | 4525 | 4520 | 1283 |
| 516 | 20230919 | 104100 | 1371307390 | 4525 | 4520 | 4525 | 4520 | 442 |
| 517 | 20230919 | 104000 | 1369309215 | 4520 | 4525 | 4525 | 4520 | 1024 |
| 518 | 20230919 | 103900 | 1364676925 | 4525 | 4525 | 4525 | 4525 | 490 |
| 519 | 20230919 | 103800 | 1362459675 | 4525 | 4525 | 4525 | 4525 | 1818 |
| 520 | 20230919 | 103700 | 1354233225 | 4525 | 4520 | 4525 | 4520 | 229 |
| 521 | 20230919 | 103600 | 1353197755 | 4525 | 4525 | 4525 | 4520 | 1087 |
| 522 | 20230919 | 103500 | 1348280075 | 4525 | 4525 | 4525 | 4520 | 342 |
| 523 | 20230919 | 103400 | 1346733525 | 4525 | 4520 | 4525 | 4520 | 415 |
| 524 | 20230919 | 103300 | 1344856175 | 4520 | 4520 | 4520 | 4520 | 2720 |
| 525 | 20230919 | 103200 | 1332561775 | 4520 | 4525 | 4525 | 4520 | 10105 |
| 526 | 20230919 | 103100 | 1286885375 | 4525 | 4520 | 4525 | 4520 | 1360 |
| 527 | 20230919 | 103000 | 1280737830 | 4515 | 4520 | 4520 | 4515 | 489 |
| 528 | 20230919 | 102900 | 1278528130 | 4520 | 4515 | 4520 | 4515 | 1663 |
| 529 | 20230919 | 102800 | 1271018035 | 4515 | 4520 | 4520 | 4515 | 452 |
| 530 | 20230919 | 102700 | 1268975750 | 4520 | 4525 | 4525 | 4520 | 11241 |
| 531 | 20230919 | 102600 | 1218116690 | 4525 | 4530 | 4530 | 4525 | 875 |
| 532 | 20230919 | 102500 | 1214156940 | 4525 | 4525 | 4525 | 4525 | 380 |
| 533 | 20230919 | 102400 | 1212437440 | 4525 | 4530 | 4530 | 4520 | 10368 |
| 534 | 20230919 | 102300 | 1165524820 | 4530 | 4525 | 4530 | 4525 | 1332 |
| 535 | 20230919 | 102200 | 1159497135 | 4525 | 4525 | 4525 | 4525 | 607 |
| 536 | 20230919 | 102100 | 1156750460 | 4520 | 4525 | 4525 | 4520 | 1899 |
| 537 | 20230919 | 102000 | 1148165725 | 4520 | 4520 | 4525 | 4520 | 331 |
| 538 | 20230919 | 101900 | 1146669480 | 4520 | 4525 | 4525 | 4520 | 386 |
| 539 | 20230919 | 101800 | 1144923395 | 4520 | 4520 | 4520 | 4520 | 1842 |
| 540 | 20230919 | 101700 | 1136597555 | 4520 | 4530 | 4535 | 4520 | 8422 |
| 541 | 20230919 | 101600 | 1098506110 | 4530 | 4525 | 4535 | 4525 | 1081 |
| 542 | 20230919 | 101500 | 1093610550 | 4530 | 4530 | 4530 | 4530 | 575 |
| 543 | 20230919 | 101400 | 1091005800 | 4530 | 4525 | 4530 | 4520 | 1644 |
| 544 | 20230919 | 101300 | 1083566740 | 4525 | 4530 | 4530 | 4525 | 5701 |
| 545 | 20230919 | 101200 | 1057764355 | 4525 | 4525 | 4525 | 4525 | 1076 |
| 546 | 20230919 | 101100 | 1052895455 | 4520 | 4525 | 4525 | 4520 | 1229 |
| 547 | 20230919 | 101000 | 1047339255 | 4525 | 4525 | 4525 | 4525 | 1023 |
| 548 | 20230919 | 100900 | 1042710180 | 4520 | 4520 | 4525 | 4520 | 2186 |
| 549 | 20230919 | 100800 | 1032829360 | 4525 | 4525 | 4525 | 4525 | 88 |
| 550 | 20230919 | 100700 | 1032431160 | 4520 | 4520 | 4525 | 4520 | 1424 |
| 551 | 20230919 | 100600 | 1025994580 | 4520 | 4525 | 4525 | 4520 | 4423 |
| 552 | 20230919 | 100500 | 1005994850 | 4525 | 4530 | 4530 | 4525 | 1890 |
| 553 | 20230919 | 100400 | 997442465 | 4530 | 4530 | 4530 | 4525 | 12662 |
| 554 | 20230919 | 100300 | 940091695 | 4535 | 4535 | 4535 | 4535 | 138 |
| 555 | 20230919 | 100200 | 939465865 | 4535 | 4535 | 4535 | 4530 | 1061 |
| 556 | 20230919 | 100100 | 934658865 | 4535 | 4535 | 4535 | 4535 | 111 |
| 557 | 20230919 | 100000 | 934155480 | 4535 | 4535 | 4535 | 4535 | 1080 |
| 558 | 20230919 | 095900 | 929257680 | 4530 | 4535 | 4535 | 4530 | 411 |
| 559 | 20230919 | 095800 | 927394340 | 4535 | 4535 | 4535 | 4535 | 1373 |
| 560 | 20230919 | 095700 | 921167785 | 4535 | 4535 | 4540 | 4535 | 170 |
| 561 | 20230919 | 095600 | 920396500 | 4540 | 4545 | 4545 | 4535 | 559 |
| 562 | 20230919 | 095500 | 917860155 | 4540 | 4535 | 4545 | 4535 | 6684 |
| 563 | 20230919 | 095400 | 887514650 | 4535 | 4540 | 4540 | 4535 | 1103 |
| 564 | 20230919 | 095300 | 882507995 | 4540 | 4535 | 4540 | 4530 | 282 |
| 565 | 20230919 | 095200 | 881229350 | 4530 | 4525 | 4530 | 4525 | 1146 |
| 566 | 20230919 | 095100 | 876042405 | 4525 | 4530 | 4530 | 4525 | 13402 |
| 567 | 20230919 | 095000 | 815347055 | 4530 | 4530 | 4535 | 4525 | 1611 |
| 568 | 20230919 | 094900 | 808050060 | 4530 | 4545 | 4545 | 4530 | 17497 |
| 569 | 20230919 | 094800 | 728680450 | 4545 | 4540 | 4545 | 4540 | 5312 |
| 570 | 20230919 | 094700 | 704553940 | 4545 | 4540 | 4545 | 4535 | 922 |
| 571 | 20230919 | 094600 | 700367575 | 4540 | 4540 | 4545 | 4540 | 5476 |
| 572 | 20230919 | 094500 | 675506030 | 4540 | 4555 | 4555 | 4540 | 3346 |
| 573 | 20230919 | 094400 | 660289550 | 4555 | 4555 | 4555 | 4550 | 3606 |
| 574 | 20230919 | 094300 | 643881320 | 4550 | 4545 | 4550 | 4545 | 3267 |
| 575 | 20230919 | 094200 | 629016540 | 4550 | 4550 | 4550 | 4545 | 3815 |
| 576 | 20230919 | 094100 | 611665420 | 4545 | 4545 | 4545 | 4545 | 2644 |
| 577 | 20230919 | 094000 | 599648440 | 4545 | 4545 | 4545 | 4545 | 2222 |
| 578 | 20230919 | 093900 | 589549450 | 4545 | 4545 | 4550 | 4540 | 7393 |
| 579 | 20230919 | 093800 | 555950645 | 4545 | 4545 | 4550 | 4545 | 988 |
| 580 | 20230919 | 093700 | 551459115 | 4550 | 4550 | 4550 | 4545 | 1310 |
| 581 | 20230919 | 093600 | 545505085 | 4545 | 4545 | 4550 | 4545 | 1165 |
| 582 | 20230919 | 093500 | 540204590 | 4550 | 4540 | 4550 | 4540 | 2397 |
| 583 | 20230919 | 093400 | 529304260 | 4545 | 4545 | 4550 | 4545 | 1141 |
| 584 | 20230919 | 093300 | 524118410 | 4545 | 4540 | 4550 | 4540 | 714 |
| 585 | 20230919 | 093200 | 520875450 | 4540 | 4545 | 4550 | 4540 | 6693 |
| 586 | 20230919 | 093100 | 490473755 | 4550 | 4555 | 4555 | 4545 | 503 |
| 587 | 20230919 | 093000 | 488185640 | 4555 | 4555 | 4555 | 4545 | 4590 |
| 588 | 20230919 | 092900 | 467305180 | 4550 | 4550 | 4550 | 4550 | 127 |
| 589 | 20230919 | 092800 | 466727330 | 4550 | 4550 | 4555 | 4550 | 1323 |
| 590 | 20230919 | 092700 | 460707080 | 4550 | 4550 | 4550 | 4550 | 1359 |
| 591 | 20230919 | 092600 | 454523630 | 4550 | 4555 | 4555 | 4550 | 760 |
| 592 | 20230919 | 092500 | 451063365 | 4555 | 4550 | 4555 | 4545 | 787 |
| 593 | 20230919 | 092400 | 447483080 | 4545 | 4550 | 4550 | 4545 | 9557 |
| 594 | 20230919 | 092300 | 403998735 | 4550 | 4555 | 4555 | 4550 | 3161 |
| 595 | 20230919 | 092200 | 389604980 | 4555 | 4555 | 4555 | 4555 | 1141 |
| 596 | 20230919 | 092100 | 384407725 | 4555 | 4560 | 4560 | 4555 | 107 |
| 597 | 20230919 | 092000 | 383920330 | 4560 | 4560 | 4565 | 4560 | 2855 |
| 598 | 20230919 | 091900 | 370901015 | 4550 | 4560 | 4560 | 4550 | 3320 |
| 599 | 20230919 | 091800 | 355775455 | 4560 | 4565 | 4565 | 4560 | 3099 |
| 600 | 20230919 | 091700 | 341641545 | 4565 | 4570 | 4570 | 4565 | 2250 |
| 601 | 20230919 | 091600 | 331365385 | 4570 | 4570 | 4575 | 4570 | 1562 |
| 602 | 20230919 | 091500 | 324224035 | 4570 | 4560 | 4570 | 4560 | 1373 |
| 603 | 20230919 | 091400 | 317957780 | 4560 | 4575 | 4575 | 4560 | 8560 |
| 604 | 20230919 | 091300 | 278882570 | 4575 | 4570 | 4575 | 4565 | 2870 |
| 605 | 20230919 | 091200 | 265760695 | 4570 | 4575 | 4575 | 4570 | 1676 |
| 606 | 20230919 | 091100 | 258098550 | 4570 | 4565 | 4570 | 4565 | 893 |
| 607 | 20230919 | 091000 | 254018310 | 4570 | 4570 | 4575 | 4565 | 1737 |
| 608 | 20230919 | 090900 | 246083595 | 4570 | 4565 | 4570 | 4565 | 1590 |
| 609 | 20230919 | 090800 | 238822940 | 4560 | 4560 | 4575 | 4560 | 3067 |
| 610 | 20230919 | 090700 | 224821765 | 4560 | 4560 | 4560 | 4560 | 4166 |
| 611 | 20230919 | 090600 | 205824805 | 4560 | 4555 | 4560 | 4550 | 2593 |
| 612 | 20230919 | 090500 | 194015255 | 4560 | 4570 | 4575 | 4560 | 2843 |
| 613 | 20230919 | 090400 | 181029730 | 4570 | 4560 | 4575 | 4560 | 2164 |
| 614 | 20230919 | 090300 | 171149855 | 4560 | 4555 | 4560 | 4555 | 3203 |
| 615 | 20230919 | 090200 | 156554165 | 4555 | 4575 | 4580 | 4550 | 8508 |
| 616 | 20230919 | 090100 | 117715855 | 4570 | 4570 | 4585 | 4565 | 824 |
| 617 | 20230919 | 090000 | 113944005 | 4565 | 4560 | 4580 | 4560 | 15250 |