30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 20814 |
| 3 | 20230921 | 190600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 4 | 20230921 | 190500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 5 | 20230921 | 190400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 6 | 20230921 | 190300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 7 | 20230921 | 190200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 8 | 20230921 | 190100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 9 | 20230921 | 190000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 10 | 20230921 | 185900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 11 | 20230921 | 185800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 12 | 20230921 | 185700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 13 | 20230921 | 185600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 14 | 20230921 | 185500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 15 | 20230921 | 185400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 16 | 20230921 | 185300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 17 | 20230921 | 185200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 18 | 20230921 | 185100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 19 | 20230921 | 185000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 20 | 20230921 | 184900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 21 | 20230921 | 184800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 22 | 20230921 | 184700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 23 | 20230921 | 184600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 24 | 20230921 | 184500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 25 | 20230921 | 184400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 26 | 20230921 | 184300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 27 | 20230921 | 184200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 28 | 20230921 | 184100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 29 | 20230921 | 184000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 30 | 20230921 | 183900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 31 | 20230921 | 183800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 32 | 20230921 | 183700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 20814 |
| 33 | 20230921 | 183600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 34 | 20230921 | 183500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 35 | 20230921 | 183400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 36 | 20230921 | 183300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 37 | 20230921 | 183200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 38 | 20230921 | 183100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 39 | 20230921 | 183000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 40 | 20230921 | 182900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 41 | 20230921 | 182800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 42 | 20230921 | 182700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 43 | 20230921 | 182600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 44 | 20230921 | 182500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 45 | 20230921 | 182400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 46 | 20230921 | 182300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 47 | 20230921 | 182200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 48 | 20230921 | 182100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 49 | 20230921 | 182000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 50 | 20230921 | 181900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 51 | 20230921 | 181800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 52 | 20230921 | 181700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 53 | 20230921 | 181600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 54 | 20230921 | 181500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 55 | 20230921 | 181400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 56 | 20230921 | 181300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 57 | 20230921 | 181200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 58 | 20230921 | 181100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 59 | 20230921 | 181000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 60 | 20230921 | 180900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 61 | 20230921 | 180800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 62 | 20230921 | 180700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 20814 |
| 63 | 20230921 | 180600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 64 | 20230921 | 180500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 65 | 20230921 | 180400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 66 | 20230921 | 180300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 67 | 20230921 | 180200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 68 | 20230921 | 180100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 69 | 20230921 | 180000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 70 | 20230921 | 175900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 71 | 20230921 | 175800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 72 | 20230921 | 175700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 73 | 20230921 | 175600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 74 | 20230921 | 175500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 75 | 20230921 | 175400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 76 | 20230921 | 175300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 77 | 20230921 | 175200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 78 | 20230921 | 175100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 79 | 20230921 | 175000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 80 | 20230921 | 174900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 81 | 20230921 | 174800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 82 | 20230921 | 174700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 83 | 20230921 | 174600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 84 | 20230921 | 174500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 85 | 20230921 | 174400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 86 | 20230921 | 174300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 87 | 20230921 | 174200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 88 | 20230921 | 174100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 89 | 20230921 | 174000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 90 | 20230921 | 173900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 91 | 20230921 | 173800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 92 | 20230921 | 173700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 20814 |
| 93 | 20230921 | 173600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 94 | 20230921 | 173500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 95 | 20230921 | 173400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 96 | 20230921 | 173300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 97 | 20230921 | 173200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 98 | 20230921 | 173100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 99 | 20230921 | 173000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 100 | 20230921 | 172900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 101 | 20230921 | 172800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 102 | 20230921 | 172700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 103 | 20230921 | 172600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 104 | 20230921 | 172500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 105 | 20230921 | 172400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 106 | 20230921 | 172300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 107 | 20230921 | 172200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 108 | 20230921 | 172100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 109 | 20230921 | 172000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 110 | 20230921 | 171900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 111 | 20230921 | 171800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 112 | 20230921 | 171700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 113 | 20230921 | 171600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 114 | 20230921 | 171500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 115 | 20230921 | 171400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 116 | 20230921 | 171300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 117 | 20230921 | 171200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 118 | 20230921 | 171100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 119 | 20230921 | 171000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 120 | 20230921 | 170900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 121 | 20230921 | 170800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 122 | 20230921 | 170700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 20814 |
| 123 | 20230921 | 170600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 124 | 20230921 | 170500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 125 | 20230921 | 170400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 126 | 20230921 | 170300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 127 | 20230921 | 170200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 128 | 20230921 | 170100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 129 | 20230921 | 170000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 130 | 20230921 | 165900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 131 | 20230921 | 165800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 132 | 20230921 | 165700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 133 | 20230921 | 165600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 134 | 20230921 | 165500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 135 | 20230921 | 165400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 136 | 20230921 | 165300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 137 | 20230921 | 165200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 138 | 20230921 | 165100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 139 | 20230921 | 165000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 140 | 20230921 | 164900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 141 | 20230921 | 164800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 142 | 20230921 | 164700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 143 | 20230921 | 164600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 144 | 20230921 | 164500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 145 | 20230921 | 164400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 146 | 20230921 | 164300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 147 | 20230921 | 164200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 148 | 20230921 | 164100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 149 | 20230921 | 164000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 150 | 20230921 | 163900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 151 | 20230921 | 163800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 152 | 20230921 | 163700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 20814 |
| 153 | 20230921 | 163600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 154 | 20230921 | 163500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 155 | 20230921 | 163400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 156 | 20230921 | 163300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 157 | 20230921 | 163200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 158 | 20230921 | 163100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 159 | 20230921 | 163000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 160 | 20230921 | 162900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 161 | 20230921 | 162800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 162 | 20230921 | 162700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 163 | 20230921 | 162600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 164 | 20230921 | 162500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 165 | 20230921 | 162400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 166 | 20230921 | 162300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 167 | 20230921 | 162200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 168 | 20230921 | 162100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 169 | 20230921 | 162000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 170 | 20230921 | 161900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 171 | 20230921 | 161800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 172 | 20230921 | 161700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 173 | 20230921 | 161600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 174 | 20230921 | 161500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 175 | 20230921 | 161400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 176 | 20230921 | 161300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 177 | 20230921 | 161200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 178 | 20230921 | 161100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 179 | 20230921 | 161000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 180 | 20230921 | 160900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 181 | 20230921 | 160800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 182 | 20230921 | 160700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 20814 |
| 183 | 20230921 | 160600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 184 | 20230921 | 160500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 185 | 20230921 | 160400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 186 | 20230921 | 160300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 187 | 20230921 | 160200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 188 | 20230921 | 160100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 189 | 20230921 | 160000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 190 | 20230921 | 155900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 191 | 20230921 | 155800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 192 | 20230921 | 155700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 193 | 20230921 | 155600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 194 | 20230921 | 155500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 195 | 20230921 | 155400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 196 | 20230921 | 155300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 197 | 20230921 | 155200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 198 | 20230921 | 155100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 199 | 20230921 | 155000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 200 | 20230921 | 154900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 201 | 20230921 | 154800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 202 | 20230921 | 154700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 203 | 20230921 | 154600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 204 | 20230921 | 154500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 205 | 20230921 | 154400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 206 | 20230921 | 154300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 207 | 20230921 | 154200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 208 | 20230921 | 154100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 209 | 20230921 | 154000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 210 | 20230921 | 153900 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 211 | 20230921 | 153800 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 212 | 20230921 | 153700 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 20814 |
| 213 | 20230921 | 153600 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 214 | 20230921 | 153500 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 215 | 20230921 | 153400 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 216 | 20230921 | 153300 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 217 | 20230921 | 153200 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 218 | 20230921 | 153100 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 219 | 20230921 | 153000 | 2484316330 | 2755 | 2755 | 2755 | 2755 | 20814 |
| 220 | 20230921 | 152900 | 2426973760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 221 | 20230921 | 152800 | 2426973760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 222 | 20230921 | 152700 | 2426973760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 223 | 20230921 | 152600 | 2426973760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 224 | 20230921 | 152500 | 2426973760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 225 | 20230921 | 152400 | 2426973760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 226 | 20230921 | 152300 | 2426973760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 227 | 20230921 | 152200 | 2426973760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 228 | 20230921 | 152100 | 2426973760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 229 | 20230921 | 152000 | 2426973760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 230 | 20230921 | 151900 | 2426973760 | 2750 | 2740 | 2750 | 2735 | 1686 |
| 231 | 20230921 | 151800 | 2422354735 | 2740 | 2740 | 2740 | 2740 | 9440 |
| 232 | 20230921 | 151700 | 2396489135 | 2750 | 2740 | 2750 | 2740 | 4445 |
| 233 | 20230921 | 151600 | 2384283415 | 2740 | 2750 | 2750 | 2740 | 2372 |
| 234 | 20230921 | 151500 | 2377760720 | 2750 | 2760 | 2765 | 2750 | 285 |
| 235 | 20230921 | 151400 | 2376974235 | 2750 | 2750 | 2750 | 2750 | 306 |
| 236 | 20230921 | 151300 | 2376132735 | 2750 | 2745 | 2750 | 2745 | 1198 |
| 237 | 20230921 | 151200 | 2372843740 | 2750 | 2750 | 2750 | 2750 | 50 |
| 238 | 20230921 | 151100 | 2372706240 | 2765 | 2750 | 2765 | 2750 | 2007 |
| 239 | 20230921 | 151000 | 2367170065 | 2750 | 2755 | 2755 | 2750 | 12 |
| 240 | 20230921 | 150900 | 2367137025 | 2755 | 2745 | 2755 | 2740 | 2979 |
| 241 | 20230921 | 150800 | 2358961540 | 2745 | 2740 | 2745 | 2740 | 440 |
| 242 | 20230921 | 150700 | 2357755140 | 2750 | 2750 | 2750 | 2750 | 2358 |
| 243 | 20230921 | 150600 | 2351270640 | 2750 | 2745 | 2750 | 2745 | 441 |
| 244 | 20230921 | 150500 | 2350060090 | 2740 | 2740 | 2740 | 2730 | 2885 |
| 245 | 20230921 | 150400 | 2342166950 | 2735 | 2735 | 2735 | 2735 | 5460 |
| 246 | 20230921 | 150300 | 2327233850 | 2735 | 2735 | 2735 | 2735 | 1 |
| 247 | 20230921 | 150200 | 2327231115 | 2740 | 2740 | 2745 | 2740 | 2174 |
| 248 | 20230921 | 150100 | 2321273855 | 2740 | 2730 | 2740 | 2725 | 3000 |
| 249 | 20230921 | 150000 | 2313091780 | 2725 | 2740 | 2740 | 2725 | 5131 |
| 250 | 20230921 | 145900 | 2299075740 | 2740 | 2740 | 2740 | 2735 | 1831 |
| 251 | 20230921 | 145800 | 2294064245 | 2740 | 2740 | 2745 | 2735 | 6485 |
| 252 | 20230921 | 145700 | 2276300065 | 2740 | 2730 | 2740 | 2730 | 10232 |
| 253 | 20230921 | 145600 | 2248323405 | 2730 | 2735 | 2740 | 2730 | 8369 |
| 254 | 20230921 | 145500 | 2225470075 | 2740 | 2740 | 2740 | 2740 | 821 |
| 255 | 20230921 | 145400 | 2223220535 | 2740 | 2745 | 2745 | 2735 | 840 |
| 256 | 20230921 | 145300 | 2220918935 | 2745 | 2735 | 2745 | 2730 | 4987 |
| 257 | 20230921 | 145200 | 2207250225 | 2735 | 2740 | 2750 | 2730 | 6891 |
| 258 | 20230921 | 145100 | 2188416005 | 2735 | 2750 | 2750 | 2735 | 3692 |
| 259 | 20230921 | 145000 | 2178298020 | 2750 | 2740 | 2750 | 2740 | 2734 |
| 260 | 20230921 | 144900 | 2170792550 | 2745 | 2740 | 2750 | 2740 | 560 |
| 261 | 20230921 | 144800 | 2169255610 | 2750 | 2740 | 2750 | 2740 | 33 |
| 262 | 20230921 | 144700 | 2169164870 | 2730 | 2730 | 2730 | 2730 | 3527 |
| 263 | 20230921 | 144600 | 2159536160 | 2730 | 2740 | 2740 | 2730 | 10016 |
| 264 | 20230921 | 144500 | 2132191970 | 2740 | 2745 | 2755 | 2735 | 5300 |
| 265 | 20230921 | 144400 | 2117694115 | 2755 | 2750 | 2755 | 2750 | 23 |
| 266 | 20230921 | 144300 | 2117630760 | 2755 | 2745 | 2755 | 2740 | 4769 |
| 267 | 20230921 | 144200 | 2104562910 | 2740 | 2750 | 2750 | 2740 | 831 |
| 268 | 20230921 | 144100 | 2102279960 | 2745 | 2745 | 2745 | 2745 | 1045 |
| 269 | 20230921 | 144000 | 2099411435 | 2750 | 2750 | 2750 | 2750 | 769 |
| 270 | 20230921 | 143900 | 2097296685 | 2750 | 2750 | 2750 | 2750 | 1000 |
| 271 | 20230921 | 143800 | 2094546685 | 2750 | 2740 | 2750 | 2740 | 962 |
| 272 | 20230921 | 143700 | 2091901195 | 2750 | 2740 | 2750 | 2740 | 54 |
| 273 | 20230921 | 143600 | 2091753150 | 2740 | 2745 | 2745 | 2740 | 3454 |
| 274 | 20230921 | 143500 | 2082281930 | 2745 | 2745 | 2745 | 2745 | 3258 |
| 275 | 20230921 | 143400 | 2073338720 | 2750 | 2745 | 2750 | 2745 | 785 |
| 276 | 20230921 | 143300 | 2071183810 | 2745 | 2750 | 2750 | 2745 | 799 |
| 277 | 20230921 | 143200 | 2068987055 | 2750 | 2750 | 2750 | 2750 | 537 |
| 278 | 20230921 | 143100 | 2067510305 | 2750 | 2750 | 2750 | 2750 | 600 |
| 279 | 20230921 | 143000 | 2065860305 | 2750 | 2750 | 2750 | 2750 | 768 |
| 280 | 20230921 | 142900 | 2063748305 | 2750 | 2750 | 2750 | 2750 | 200 |
| 281 | 20230921 | 142800 | 2063198305 | 2750 | 2750 | 2750 | 2750 | 768 |
| 282 | 20230921 | 142700 | 2061086305 | 2750 | 2750 | 2750 | 2750 | 1733 |
| 283 | 20230921 | 142600 | 2056320555 | 2750 | 2755 | 2755 | 2745 | 3848 |
| 284 | 20230921 | 142500 | 2045742270 | 2755 | 2755 | 2755 | 2755 | 533 |
| 285 | 20230921 | 142400 | 2044273855 | 2760 | 2760 | 2760 | 2760 | 16 |
| 286 | 20230921 | 142300 | 2044229695 | 2755 | 2770 | 2775 | 2755 | 38 |
| 287 | 20230921 | 142200 | 2044124345 | 2755 | 2770 | 2770 | 2755 | 1669 |
| 288 | 20230921 | 142100 | 2039504510 | 2765 | 2765 | 2765 | 2765 | 779 |
| 289 | 20230921 | 142000 | 2037350575 | 2765 | 2765 | 2765 | 2765 | 275 |
| 290 | 20230921 | 141900 | 2036590200 | 2750 | 2750 | 2750 | 2750 | 768 |
| 291 | 20230921 | 141800 | 2034478200 | 2750 | 2755 | 2755 | 2750 | 7917 |
| 292 | 20230921 | 141700 | 2012683220 | 2755 | 2755 | 2755 | 2750 | 1538 |
| 293 | 20230921 | 141600 | 2008449375 | 2755 | 2755 | 2760 | 2755 | 1441 |
| 294 | 20230921 | 141500 | 2004478920 | 2755 | 2760 | 2760 | 2755 | 1068 |
| 295 | 20230921 | 141400 | 2001535080 | 2755 | 2760 | 2760 | 2755 | 1637 |
| 296 | 20230921 | 141300 | 1997022715 | 2765 | 2765 | 2765 | 2765 | 36 |
| 297 | 20230921 | 141200 | 1996923175 | 2760 | 2760 | 2760 | 2760 | 1536 |
| 298 | 20230921 | 141100 | 1992683815 | 2760 | 2760 | 2760 | 2760 | 0 |
| 299 | 20230921 | 141000 | 1992683815 | 2760 | 2765 | 2765 | 2760 | 1579 |
| 300 | 20230921 | 140900 | 1988325770 | 2765 | 2765 | 2765 | 2765 | 139 |
| 301 | 20230921 | 140800 | 1987941435 | 2765 | 2770 | 2770 | 2765 | 620 |
| 302 | 20230921 | 140700 | 1986226990 | 2770 | 2775 | 2775 | 2770 | 51 |
| 303 | 20230921 | 140600 | 1986085470 | 2775 | 2775 | 2775 | 2775 | 135 |
| 304 | 20230921 | 140500 | 1985710845 | 2775 | 2775 | 2775 | 2775 | 42 |
| 305 | 20230921 | 140400 | 1985594295 | 2760 | 2760 | 2760 | 2760 | 768 |
| 306 | 20230921 | 140300 | 1983474615 | 2760 | 2765 | 2765 | 2760 | 3146 |
| 307 | 20230921 | 140200 | 1974790265 | 2760 | 2765 | 2775 | 2760 | 2924 |
| 308 | 20230921 | 140100 | 1966717280 | 2765 | 2765 | 2765 | 2765 | 0 |
| 309 | 20230921 | 140000 | 1966717280 | 2765 | 2765 | 2765 | 2765 | 836 |
| 310 | 20230921 | 135900 | 1964405740 | 2765 | 2770 | 2770 | 2765 | 1469 |
| 311 | 20230921 | 135800 | 1960336615 | 2770 | 2770 | 2770 | 2770 | 0 |
| 312 | 20230921 | 135700 | 1960336615 | 2770 | 2790 | 2790 | 2770 | 1106 |
| 313 | 20230921 | 135600 | 1957272975 | 2785 | 2770 | 2785 | 2770 | 6503 |
| 314 | 20230921 | 135500 | 1939163485 | 2770 | 2770 | 2770 | 2770 | 2300 |
| 315 | 20230921 | 135400 | 1932792485 | 2770 | 2770 | 2770 | 2770 | 0 |
| 316 | 20230921 | 135300 | 1932792485 | 2770 | 2770 | 2770 | 2770 | 21 |
| 317 | 20230921 | 135200 | 1932734315 | 2795 | 2780 | 2795 | 2780 | 8 |
| 318 | 20230921 | 135100 | 1932712015 | 2770 | 2770 | 2770 | 2770 | 1537 |
| 319 | 20230921 | 135000 | 1928454525 | 2770 | 2770 | 2770 | 2770 | 3 |
| 320 | 20230921 | 134900 | 1928446215 | 2770 | 2770 | 2770 | 2770 | 768 |
| 321 | 20230921 | 134800 | 1926318855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 322 | 20230921 | 134700 | 1926318855 | 2795 | 2785 | 2795 | 2785 | 1550 |
| 323 | 20230921 | 134600 | 1921997675 | 2765 | 2765 | 2765 | 2765 | 768 |
| 324 | 20230921 | 134500 | 1919874155 | 2785 | 2785 | 2785 | 2785 | 300 |
| 325 | 20230921 | 134400 | 1919038655 | 2785 | 2785 | 2785 | 2785 | 100 |
| 326 | 20230921 | 134300 | 1918760155 | 2790 | 2785 | 2790 | 2770 | 262 |
| 327 | 20230921 | 134200 | 1918031875 | 2785 | 2770 | 2785 | 2770 | 2423 |
| 328 | 20230921 | 134100 | 1911315810 | 2770 | 2780 | 2780 | 2770 | 12 |
| 329 | 20230921 | 134000 | 1911282530 | 2780 | 2785 | 2785 | 2775 | 364 |
| 330 | 20230921 | 133900 | 1910270855 | 2785 | 2780 | 2785 | 2780 | 136 |
| 331 | 20230921 | 133800 | 1909892770 | 2785 | 2785 | 2785 | 2785 | 0 |
| 332 | 20230921 | 133700 | 1909892770 | 2785 | 2795 | 2795 | 2785 | 399 |
| 333 | 20230921 | 133600 | 1908778115 | 2785 | 2790 | 2790 | 2785 | 2354 |
| 334 | 20230921 | 133500 | 1902218225 | 2790 | 2790 | 2790 | 2790 | 0 |
| 335 | 20230921 | 133400 | 1902218225 | 2790 | 2780 | 2790 | 2780 | 2680 |
| 336 | 20230921 | 133300 | 1894767525 | 2780 | 2780 | 2790 | 2780 | 9407 |
| 337 | 20230921 | 133200 | 1868609865 | 2780 | 2780 | 2780 | 2780 | 2000 |
| 338 | 20230921 | 133100 | 1863049865 | 2780 | 2770 | 2780 | 2770 | 9226 |
| 339 | 20230921 | 133000 | 1837410220 | 2770 | 2775 | 2775 | 2770 | 5085 |
| 340 | 20230921 | 132900 | 1823324345 | 2770 | 2770 | 2770 | 2770 | 768 |
| 341 | 20230921 | 132800 | 1821196985 | 2770 | 2770 | 2770 | 2770 | 1376 |
| 342 | 20230921 | 132700 | 1817385465 | 2765 | 2770 | 2770 | 2765 | 6795 |
| 343 | 20230921 | 132600 | 1798595940 | 2775 | 2775 | 2775 | 2775 | 100 |
| 344 | 20230921 | 132500 | 1798318440 | 2775 | 2775 | 2775 | 2775 | 0 |
| 345 | 20230921 | 132400 | 1798318440 | 2775 | 2775 | 2775 | 2775 | 321 |
| 346 | 20230921 | 132300 | 1797427665 | 2770 | 2775 | 2775 | 2765 | 852 |
| 347 | 20230921 | 132200 | 1795067235 | 2775 | 2775 | 2775 | 2775 | 768 |
| 348 | 20230921 | 132100 | 1792936035 | 2770 | 2775 | 2775 | 2770 | 1316 |
| 349 | 20230921 | 132000 | 1789290520 | 2775 | 2775 | 2775 | 2770 | 650 |
| 350 | 20230921 | 131900 | 1787488920 | 2775 | 2775 | 2775 | 2775 | 370 |
| 351 | 20230921 | 131800 | 1786462170 | 2775 | 2780 | 2780 | 2775 | 10069 |
| 352 | 20230921 | 131700 | 1758470850 | 2775 | 2770 | 2775 | 2770 | 5718 |
| 353 | 20230921 | 131600 | 1742609280 | 2765 | 2770 | 2770 | 2765 | 246 |
| 354 | 20230921 | 131500 | 1741928360 | 2770 | 2770 | 2770 | 2770 | 0 |
| 355 | 20230921 | 131400 | 1741928360 | 2770 | 2770 | 2770 | 2770 | 837 |
| 356 | 20230921 | 131300 | 1739609870 | 2770 | 2765 | 2770 | 2765 | 251 |
| 357 | 20230921 | 131200 | 1738915850 | 2760 | 2755 | 2760 | 2755 | 11579 |
| 358 | 20230921 | 131100 | 1706963630 | 2755 | 2755 | 2755 | 2755 | 22 |
| 359 | 20230921 | 131000 | 1706903020 | 2750 | 2750 | 2755 | 2750 | 2541 |
| 360 | 20230921 | 130900 | 1699915260 | 2755 | 2755 | 2755 | 2755 | 711 |
| 361 | 20230921 | 130800 | 1697956455 | 2745 | 2745 | 2745 | 2745 | 1562 |
| 362 | 20230921 | 130700 | 1693668765 | 2745 | 2745 | 2745 | 2740 | 11376 |
| 363 | 20230921 | 130600 | 1662457985 | 2745 | 2740 | 2745 | 2740 | 14 |
| 364 | 20230921 | 130500 | 1662419605 | 2740 | 2745 | 2745 | 2730 | 800 |
| 365 | 20230921 | 130400 | 1660235290 | 2750 | 2725 | 2750 | 2725 | 202 |
| 366 | 20230921 | 130300 | 1659680340 | 2725 | 2740 | 2750 | 2720 | 29852 |
| 367 | 20230921 | 130200 | 1578213080 | 2740 | 2755 | 2760 | 2740 | 17389 |
| 368 | 20230921 | 130100 | 1530472350 | 2755 | 2755 | 2760 | 2750 | 6440 |
| 369 | 20230921 | 130000 | 1512725340 | 2755 | 2760 | 2760 | 2755 | 6353 |
| 370 | 20230921 | 125900 | 1495191110 | 2760 | 2765 | 2765 | 2760 | 1113 |
| 371 | 20230921 | 125800 | 1492117655 | 2765 | 2765 | 2765 | 2765 | 768 |
| 372 | 20230921 | 125700 | 1489994135 | 2760 | 2760 | 2760 | 2760 | 288 |
| 373 | 20230921 | 125600 | 1489199255 | 2765 | 2765 | 2765 | 2765 | 357 |
| 374 | 20230921 | 125500 | 1488212150 | 2765 | 2765 | 2765 | 2765 | 1047 |
| 375 | 20230921 | 125400 | 1485317195 | 2765 | 2765 | 2765 | 2765 | 851 |
| 376 | 20230921 | 125300 | 1482964180 | 2765 | 2765 | 2765 | 2760 | 152 |
| 377 | 20230921 | 125200 | 1482544000 | 2760 | 2760 | 2760 | 2755 | 3541 |
| 378 | 20230921 | 125100 | 1472780840 | 2760 | 2765 | 2765 | 2760 | 64 |
| 379 | 20230921 | 125000 | 1472604180 | 2755 | 2755 | 2755 | 2755 | 768 |
| 380 | 20230921 | 124900 | 1470488340 | 2770 | 2770 | 2770 | 2770 | 127 |
| 381 | 20230921 | 124800 | 1470136550 | 2760 | 2770 | 2770 | 2760 | 789 |
| 382 | 20230921 | 124700 | 1467958700 | 2770 | 2770 | 2770 | 2770 | 1 |
| 383 | 20230921 | 124600 | 1467955930 | 2770 | 2770 | 2770 | 2770 | 103 |
| 384 | 20230921 | 124500 | 1467670620 | 2770 | 2770 | 2770 | 2770 | 139 |
| 385 | 20230921 | 124400 | 1467285590 | 2755 | 2755 | 2755 | 2755 | 782 |
| 386 | 20230921 | 124300 | 1465131180 | 2750 | 2750 | 2750 | 2750 | 0 |
| 387 | 20230921 | 124200 | 1465131180 | 2750 | 2750 | 2750 | 2750 | 768 |
| 388 | 20230921 | 124100 | 1463019180 | 2745 | 2755 | 2755 | 2745 | 11890 |
| 389 | 20230921 | 124000 | 1430315635 | 2750 | 2770 | 2775 | 2750 | 16577 |
| 390 | 20230921 | 123900 | 1384553760 | 2780 | 2785 | 2785 | 2775 | 4978 |
| 391 | 20230921 | 123800 | 1370713410 | 2785 | 2785 | 2785 | 2785 | 20 |
| 392 | 20230921 | 123700 | 1370657710 | 2780 | 2780 | 2780 | 2780 | 1223 |
| 393 | 20230921 | 123600 | 1367257770 | 2780 | 2780 | 2780 | 2780 | 500 |
| 394 | 20230921 | 123500 | 1365867770 | 2780 | 2780 | 2780 | 2780 | 5707 |
| 395 | 20230921 | 123400 | 1350002310 | 2775 | 2770 | 2775 | 2770 | 210 |
| 396 | 20230921 | 123300 | 1349419610 | 2770 | 2770 | 2770 | 2770 | 1536 |
| 397 | 20230921 | 123200 | 1345164890 | 2770 | 2770 | 2770 | 2770 | 0 |
| 398 | 20230921 | 123100 | 1345164890 | 2770 | 2775 | 2775 | 2770 | 712 |
| 399 | 20230921 | 123000 | 1343192150 | 2770 | 2775 | 2775 | 2770 | 536 |
| 400 | 20230921 | 122900 | 1341704930 | 2775 | 2775 | 2775 | 2770 | 252 |
| 401 | 20230921 | 122800 | 1341005715 | 2770 | 2770 | 2770 | 2770 | 768 |
| 402 | 20230921 | 122700 | 1338878355 | 2770 | 2770 | 2770 | 2770 | 300 |
| 403 | 20230921 | 122600 | 1338047355 | 2770 | 2770 | 2770 | 2770 | 769 |
| 404 | 20230921 | 122500 | 1335917225 | 2770 | 2770 | 2775 | 2770 | 1378 |
| 405 | 20230921 | 122400 | 1332097615 | 2770 | 2770 | 2770 | 2765 | 1045 |
| 406 | 20230921 | 122300 | 1329205940 | 2770 | 2775 | 2775 | 2770 | 336 |
| 407 | 20230921 | 122200 | 1328273690 | 2770 | 2775 | 2775 | 2765 | 813 |
| 408 | 20230921 | 122100 | 1326025445 | 2775 | 2775 | 2775 | 2775 | 10 |
| 409 | 20230921 | 122000 | 1325997695 | 2775 | 2765 | 2780 | 2765 | 115 |
| 410 | 20230921 | 121900 | 1325678925 | 2760 | 2765 | 2765 | 2760 | 1300 |
| 411 | 20230921 | 121800 | 1322085925 | 2765 | 2760 | 2765 | 2755 | 3137 |
| 412 | 20230921 | 121700 | 1313430295 | 2760 | 2760 | 2760 | 2760 | 260 |
| 413 | 20230921 | 121600 | 1312712695 | 2760 | 2760 | 2765 | 2760 | 1274 |
| 414 | 20230921 | 121500 | 1309195700 | 2760 | 2760 | 2760 | 2760 | 969 |
| 415 | 20230921 | 121400 | 1306521260 | 2760 | 2760 | 2760 | 2755 | 1582 |
| 416 | 20230921 | 121300 | 1302155090 | 2765 | 2765 | 2765 | 2760 | 162 |
| 417 | 20230921 | 121200 | 1301707230 | 2765 | 2765 | 2765 | 2765 | 1125 |
| 418 | 20230921 | 121100 | 1298596605 | 2765 | 2760 | 2765 | 2755 | 7174 |
| 419 | 20230921 | 121000 | 1278796195 | 2765 | 2765 | 2765 | 2765 | 591 |
| 420 | 20230921 | 120900 | 1277162080 | 2770 | 2760 | 2770 | 2760 | 366 |
| 421 | 20230921 | 120800 | 1276151790 | 2765 | 2765 | 2765 | 2765 | 5337 |
| 422 | 20230921 | 120700 | 1261394985 | 2765 | 2760 | 2765 | 2760 | 340 |
| 423 | 20230921 | 120600 | 1260454950 | 2760 | 2765 | 2765 | 2760 | 1154 |
| 424 | 20230921 | 120500 | 1257265140 | 2765 | 2765 | 2770 | 2765 | 4814 |
| 425 | 20230921 | 120400 | 1243954425 | 2770 | 2770 | 2770 | 2770 | 384 |
| 426 | 20230921 | 120300 | 1242890745 | 2770 | 2770 | 2770 | 2770 | 9692 |
| 427 | 20230921 | 120200 | 1216043905 | 2775 | 2775 | 2775 | 2775 | 50 |
| 428 | 20230921 | 120100 | 1215905155 | 2770 | 2770 | 2770 | 2770 | 0 |
| 429 | 20230921 | 120000 | 1215905155 | 2770 | 2775 | 2775 | 2770 | 510 |
| 430 | 20230921 | 115900 | 1214491405 | 2775 | 2775 | 2775 | 2775 | 1336 |
| 431 | 20230921 | 115800 | 1210784005 | 2780 | 2780 | 2780 | 2780 | 1447 |
| 432 | 20230921 | 115700 | 1206761345 | 2785 | 2785 | 2785 | 2785 | 0 |
| 433 | 20230921 | 115600 | 1206761345 | 2785 | 2780 | 2785 | 2775 | 4001 |
| 434 | 20230921 | 115500 | 1195658385 | 2785 | 2785 | 2785 | 2785 | 3 |
| 435 | 20230921 | 115400 | 1195650030 | 2785 | 2785 | 2785 | 2785 | 12 |
| 436 | 20230921 | 115300 | 1195616610 | 2790 | 2790 | 2790 | 2790 | 51 |
| 437 | 20230921 | 115200 | 1195474320 | 2790 | 2790 | 2790 | 2790 | 0 |
| 438 | 20230921 | 115100 | 1195474320 | 2790 | 2790 | 2790 | 2790 | 346 |
| 439 | 20230921 | 115000 | 1194508980 | 2775 | 2775 | 2775 | 2775 | 0 |
| 440 | 20230921 | 114900 | 1194508980 | 2775 | 2775 | 2775 | 2775 | 428 |
| 441 | 20230921 | 114800 | 1193321280 | 2790 | 2790 | 2790 | 2775 | 6063 |
| 442 | 20230921 | 114700 | 1176488070 | 2790 | 2790 | 2790 | 2790 | 183 |
| 443 | 20230921 | 114600 | 1175977500 | 2785 | 2785 | 2785 | 2785 | 0 |
| 444 | 20230921 | 114500 | 1175977500 | 2785 | 2790 | 2790 | 2785 | 315 |
| 445 | 20230921 | 114400 | 1175100150 | 2790 | 2795 | 2795 | 2790 | 117 |
| 446 | 20230921 | 114300 | 1174773145 | 2795 | 2795 | 2795 | 2795 | 144 |
| 447 | 20230921 | 114200 | 1174370665 | 2795 | 2795 | 2795 | 2795 | 169 |
| 448 | 20230921 | 114100 | 1173898310 | 2795 | 2795 | 2795 | 2795 | 64 |
| 449 | 20230921 | 114000 | 1173719430 | 2795 | 2795 | 2795 | 2795 | 30 |
| 450 | 20230921 | 113900 | 1173635580 | 2800 | 2780 | 2800 | 2780 | 2979 |
| 451 | 20230921 | 113800 | 1165353900 | 2780 | 2780 | 2780 | 2780 | 0 |
| 452 | 20230921 | 113700 | 1165353900 | 2780 | 2780 | 2780 | 2780 | 2029 |
| 453 | 20230921 | 113600 | 1159713280 | 2780 | 2780 | 2780 | 2780 | 300 |
| 454 | 20230921 | 113500 | 1158879280 | 2785 | 2785 | 2785 | 2785 | 0 |
| 455 | 20230921 | 113400 | 1158879280 | 2785 | 2785 | 2785 | 2780 | 762 |
| 456 | 20230921 | 113300 | 1156759610 | 2780 | 2785 | 2785 | 2780 | 215 |
| 457 | 20230921 | 113200 | 1156161900 | 2785 | 2785 | 2785 | 2785 | 2000 |
| 458 | 20230921 | 113100 | 1150591900 | 2785 | 2785 | 2785 | 2785 | 1249 |
| 459 | 20230921 | 113000 | 1147113435 | 2785 | 2790 | 2790 | 2785 | 809 |
| 460 | 20230921 | 112900 | 1144859825 | 2795 | 2795 | 2795 | 2795 | 0 |
| 461 | 20230921 | 112800 | 1144859825 | 2795 | 2795 | 2795 | 2795 | 1 |
| 462 | 20230921 | 112700 | 1144857030 | 2795 | 2795 | 2795 | 2795 | 1 |
| 463 | 20230921 | 112600 | 1144854235 | 2790 | 2790 | 2790 | 2790 | 524 |
| 464 | 20230921 | 112500 | 1143392275 | 2790 | 2795 | 2795 | 2790 | 1846 |
| 465 | 20230921 | 112400 | 1138237705 | 2800 | 2790 | 2800 | 2790 | 875 |
| 466 | 20230921 | 112300 | 1135794735 | 2790 | 2790 | 2790 | 2790 | 310 |
| 467 | 20230921 | 112200 | 1134929835 | 2790 | 2790 | 2790 | 2790 | 3213 |
| 468 | 20230921 | 112100 | 1125965565 | 2790 | 2790 | 2790 | 2790 | 20 |
| 469 | 20230921 | 112000 | 1125909765 | 2790 | 2785 | 2790 | 2785 | 85 |
| 470 | 20230921 | 111900 | 1125672620 | 2785 | 2785 | 2785 | 2785 | 2 |
| 471 | 20230921 | 111800 | 1125667050 | 2785 | 2785 | 2785 | 2785 | 5 |
| 472 | 20230921 | 111700 | 1125653125 | 2790 | 2785 | 2790 | 2785 | 104 |
| 473 | 20230921 | 111600 | 1125363465 | 2790 | 2790 | 2790 | 2790 | 358 |
| 474 | 20230921 | 111500 | 1124364645 | 2790 | 2785 | 2790 | 2780 | 1367 |
| 475 | 20230921 | 111400 | 1120561270 | 2790 | 2790 | 2790 | 2790 | 50 |
| 476 | 20230921 | 111300 | 1120421770 | 2790 | 2790 | 2790 | 2790 | 100 |
| 477 | 20230921 | 111200 | 1120142770 | 2785 | 2785 | 2785 | 2785 | 50 |
| 478 | 20230921 | 111100 | 1120003520 | 2785 | 2785 | 2785 | 2785 | 23 |
| 479 | 20230921 | 111000 | 1119939465 | 2795 | 2795 | 2795 | 2795 | 1 |
| 480 | 20230921 | 110900 | 1119936670 | 2795 | 2795 | 2795 | 2795 | 3 |
| 481 | 20230921 | 110800 | 1119928285 | 2795 | 2780 | 2795 | 2780 | 80 |
| 482 | 20230921 | 110700 | 1119704730 | 2780 | 2780 | 2780 | 2780 | 11 |
| 483 | 20230921 | 110600 | 1119674150 | 2795 | 2795 | 2795 | 2795 | 10 |
| 484 | 20230921 | 110500 | 1119646200 | 2795 | 2780 | 2795 | 2780 | 5 |
| 485 | 20230921 | 110400 | 1119632285 | 2780 | 2780 | 2780 | 2780 | 0 |
| 486 | 20230921 | 110300 | 1119632285 | 2780 | 2785 | 2785 | 2780 | 650 |
| 487 | 20230921 | 110200 | 1117823035 | 2785 | 2785 | 2785 | 2785 | 0 |
| 488 | 20230921 | 110100 | 1117823035 | 2785 | 2785 | 2785 | 2785 | 0 |
| 489 | 20230921 | 110000 | 1117823035 | 2785 | 2785 | 2785 | 2785 | 465 |
| 490 | 20230921 | 105900 | 1116528010 | 2780 | 2780 | 2780 | 2780 | 270 |
| 491 | 20230921 | 105800 | 1115777410 | 2780 | 2780 | 2780 | 2780 | 0 |
| 492 | 20230921 | 105700 | 1115777410 | 2780 | 2780 | 2780 | 2780 | 749 |
| 493 | 20230921 | 105600 | 1113695190 | 2785 | 2785 | 2785 | 2785 | 62 |
| 494 | 20230921 | 105500 | 1113522520 | 2785 | 2785 | 2785 | 2785 | 400 |
| 495 | 20230921 | 105400 | 1112408520 | 2785 | 2785 | 2790 | 2785 | 3843 |
| 496 | 20230921 | 105300 | 1101693765 | 2785 | 2785 | 2785 | 2785 | 130 |
| 497 | 20230921 | 105200 | 1101331715 | 2785 | 2785 | 2785 | 2785 | 255 |
| 498 | 20230921 | 105100 | 1100621540 | 2785 | 2785 | 2785 | 2785 | 51 |
| 499 | 20230921 | 105000 | 1100479505 | 2790 | 2790 | 2790 | 2790 | 9 |
| 500 | 20230921 | 104900 | 1100454395 | 2790 | 2790 | 2790 | 2790 | 0 |
| 501 | 20230921 | 104800 | 1100454395 | 2790 | 2790 | 2790 | 2790 | 69 |
| 502 | 20230921 | 104700 | 1100261885 | 2790 | 2790 | 2790 | 2790 | 0 |
| 503 | 20230921 | 104600 | 1100261885 | 2790 | 2790 | 2790 | 2790 | 0 |
| 504 | 20230921 | 104500 | 1100261885 | 2790 | 2790 | 2790 | 2790 | 5 |
| 505 | 20230921 | 104400 | 1100247935 | 2790 | 2785 | 2790 | 2785 | 1741 |
| 506 | 20230921 | 104300 | 1095394000 | 2785 | 2785 | 2785 | 2785 | 0 |
| 507 | 20230921 | 104200 | 1095394000 | 2785 | 2785 | 2785 | 2785 | 2 |
| 508 | 20230921 | 104100 | 1095388430 | 2785 | 2785 | 2785 | 2785 | 3 |
| 509 | 20230921 | 104000 | 1095380075 | 2780 | 2770 | 2780 | 2770 | 108 |
| 510 | 20230921 | 103900 | 1095079865 | 2785 | 2780 | 2785 | 2775 | 521 |
| 511 | 20230921 | 103800 | 1093633965 | 2775 | 2770 | 2790 | 2770 | 135 |
| 512 | 20230921 | 103700 | 1093259265 | 2770 | 2785 | 2785 | 2770 | 360 |
| 513 | 20230921 | 103600 | 1092259365 | 2770 | 2770 | 2770 | 2770 | 5003 |
| 514 | 20230921 | 103500 | 1078401055 | 2770 | 2765 | 2770 | 2765 | 1501 |
| 515 | 20230921 | 103400 | 1074243815 | 2765 | 2765 | 2770 | 2765 | 86 |
| 516 | 20230921 | 103300 | 1074005975 | 2765 | 2765 | 2765 | 2765 | 100 |
| 517 | 20230921 | 103200 | 1073729475 | 2770 | 2760 | 2770 | 2760 | 27674 |
| 518 | 20230921 | 103100 | 997217965 | 2760 | 2770 | 2770 | 2760 | 5020 |
| 519 | 20230921 | 103000 | 983345155 | 2765 | 2770 | 2775 | 2765 | 9377 |
| 520 | 20230921 | 102900 | 957380380 | 2775 | 2775 | 2775 | 2775 | 3591 |
| 521 | 20230921 | 102800 | 947415355 | 2775 | 2780 | 2780 | 2775 | 347 |
| 522 | 20230921 | 102700 | 946451595 | 2775 | 2780 | 2780 | 2775 | 209 |
| 523 | 20230921 | 102600 | 945871175 | 2780 | 2780 | 2780 | 2780 | 741 |
| 524 | 20230921 | 102500 | 943811195 | 2780 | 2780 | 2780 | 2780 | 0 |
| 525 | 20230921 | 102400 | 943811195 | 2780 | 2780 | 2780 | 2780 | 4053 |
| 526 | 20230921 | 102300 | 932543855 | 2780 | 2780 | 2780 | 2775 | 2728 |
| 527 | 20230921 | 102200 | 924961020 | 2775 | 2775 | 2780 | 2775 | 3137 |
| 528 | 20230921 | 102100 | 916253345 | 2780 | 2780 | 2780 | 2780 | 2 |
| 529 | 20230921 | 102000 | 916247785 | 2775 | 2775 | 2775 | 2775 | 906 |
| 530 | 20230921 | 101900 | 913733635 | 2775 | 2775 | 2775 | 2770 | 2982 |
| 531 | 20230921 | 101800 | 905470790 | 2775 | 2775 | 2780 | 2775 | 3982 |
| 532 | 20230921 | 101700 | 894419240 | 2775 | 2775 | 2780 | 2775 | 84 |
| 533 | 20230921 | 101600 | 894185965 | 2775 | 2775 | 2775 | 2775 | 1161 |
| 534 | 20230921 | 101500 | 890964190 | 2775 | 2775 | 2775 | 2775 | 13 |
| 535 | 20230921 | 101400 | 890928115 | 2775 | 2775 | 2775 | 2775 | 1027 |
| 536 | 20230921 | 101300 | 888078190 | 2775 | 2775 | 2775 | 2775 | 200 |
| 537 | 20230921 | 101200 | 887523190 | 2780 | 2770 | 2780 | 2770 | 1711 |
| 538 | 20230921 | 101100 | 882781670 | 2770 | 2780 | 2785 | 2770 | 2773 |
| 539 | 20230921 | 101000 | 875076300 | 2780 | 2775 | 2785 | 2775 | 2820 |
| 540 | 20230921 | 100900 | 867237040 | 2775 | 2775 | 2775 | 2770 | 873 |
| 541 | 20230921 | 100800 | 864814490 | 2775 | 2775 | 2775 | 2770 | 1977 |
| 542 | 20230921 | 100700 | 859330155 | 2775 | 2770 | 2780 | 2770 | 3136 |
| 543 | 20230921 | 100600 | 850635585 | 2780 | 2780 | 2780 | 2780 | 771 |
| 544 | 20230921 | 100500 | 848492205 | 2770 | 2780 | 2780 | 2770 | 1515 |
| 545 | 20230921 | 100400 | 844290420 | 2780 | 2780 | 2780 | 2780 | 612 |
| 546 | 20230921 | 100300 | 842589060 | 2785 | 2785 | 2785 | 2785 | 21 |
| 547 | 20230921 | 100200 | 842530575 | 2785 | 2780 | 2785 | 2780 | 128 |
| 548 | 20230921 | 100100 | 842174485 | 2780 | 2780 | 2785 | 2780 | 1036 |
| 549 | 20230921 | 100000 | 839293760 | 2780 | 2770 | 2780 | 2765 | 3012 |
| 550 | 20230921 | 095900 | 830926560 | 2770 | 2770 | 2770 | 2770 | 329 |
| 551 | 20230921 | 095800 | 830015230 | 2770 | 2775 | 2775 | 2765 | 25441 |
| 552 | 20230921 | 095700 | 759575365 | 2780 | 2780 | 2780 | 2775 | 3685 |
| 553 | 20230921 | 095600 | 749346730 | 2775 | 2780 | 2780 | 2775 | 1779 |
| 554 | 20230921 | 095500 | 744409450 | 2780 | 2780 | 2780 | 2775 | 6525 |
| 555 | 20230921 | 095400 | 726276720 | 2775 | 2780 | 2785 | 2775 | 10203 |
| 556 | 20230921 | 095300 | 697910280 | 2780 | 2785 | 2785 | 2775 | 17763 |
| 557 | 20230921 | 095200 | 648518645 | 2790 | 2780 | 2790 | 2780 | 4459 |
| 558 | 20230921 | 095100 | 636100380 | 2780 | 2785 | 2790 | 2775 | 15733 |
| 559 | 20230921 | 095000 | 592339565 | 2785 | 2800 | 2800 | 2785 | 9391 |
| 560 | 20230921 | 094900 | 566127140 | 2795 | 2800 | 2800 | 2795 | 369 |
| 561 | 20230921 | 094800 | 565094940 | 2795 | 2805 | 2805 | 2795 | 16325 |
| 562 | 20230921 | 094700 | 519434365 | 2800 | 2805 | 2805 | 2800 | 3531 |
| 563 | 20230921 | 094600 | 509537070 | 2805 | 2795 | 2805 | 2795 | 6850 |
| 564 | 20230921 | 094500 | 490355070 | 2800 | 2805 | 2810 | 2795 | 15632 |
| 565 | 20230921 | 094400 | 446576120 | 2805 | 2805 | 2805 | 2805 | 3317 |
| 566 | 20230921 | 094300 | 437271935 | 2805 | 2815 | 2815 | 2805 | 8303 |
| 567 | 20230921 | 094200 | 413963895 | 2815 | 2810 | 2815 | 2810 | 1034 |
| 568 | 20230921 | 094100 | 411058250 | 2810 | 2815 | 2815 | 2810 | 1103 |
| 569 | 20230921 | 094000 | 407958305 | 2815 | 2815 | 2815 | 2815 | 898 |
| 570 | 20230921 | 093900 | 405430435 | 2815 | 2820 | 2820 | 2815 | 279 |
| 571 | 20230921 | 093800 | 404644885 | 2820 | 2815 | 2820 | 2815 | 1674 |
| 572 | 20230921 | 093700 | 399932420 | 2815 | 2820 | 2825 | 2815 | 498 |
| 573 | 20230921 | 093600 | 398530430 | 2820 | 2815 | 2825 | 2815 | 2938 |
| 574 | 20230921 | 093500 | 390258555 | 2815 | 2815 | 2815 | 2810 | 856 |
| 575 | 20230921 | 093400 | 387850165 | 2815 | 2810 | 2815 | 2810 | 3267 |
| 576 | 20230921 | 093300 | 378669340 | 2815 | 2820 | 2820 | 2810 | 7902 |
| 577 | 20230921 | 093200 | 356413655 | 2820 | 2830 | 2830 | 2820 | 322 |
| 578 | 20230921 | 093100 | 355505595 | 2810 | 2820 | 2830 | 2810 | 17791 |
| 579 | 20230921 | 093000 | 305401045 | 2825 | 2835 | 2835 | 2820 | 13019 |
| 580 | 20230921 | 092900 | 268555915 | 2835 | 2840 | 2840 | 2835 | 127 |
| 581 | 20230921 | 092800 | 268195455 | 2840 | 2840 | 2840 | 2835 | 851 |
| 582 | 20230921 | 092700 | 265781115 | 2835 | 2840 | 2840 | 2835 | 1264 |
| 583 | 20230921 | 092600 | 262194265 | 2840 | 2840 | 2840 | 2835 | 156 |
| 584 | 20230921 | 092500 | 261751475 | 2835 | 2835 | 2835 | 2830 | 1805 |
| 585 | 20230921 | 092400 | 256639685 | 2835 | 2835 | 2835 | 2830 | 2128 |
| 586 | 20230921 | 092300 | 250608425 | 2835 | 2835 | 2835 | 2830 | 272 |
| 587 | 20230921 | 092200 | 249838055 | 2835 | 2830 | 2835 | 2830 | 3602 |
| 588 | 20230921 | 092100 | 239641885 | 2835 | 2835 | 2835 | 2835 | 103 |
| 589 | 20230921 | 092000 | 239349880 | 2835 | 2835 | 2835 | 2835 | 324 |
| 590 | 20230921 | 091900 | 238431340 | 2835 | 2840 | 2845 | 2835 | 1290 |
| 591 | 20230921 | 091800 | 234770405 | 2840 | 2845 | 2845 | 2835 | 2256 |
| 592 | 20230921 | 091700 | 228370965 | 2845 | 2845 | 2845 | 2840 | 1549 |
| 593 | 20230921 | 091600 | 223964285 | 2840 | 2840 | 2845 | 2835 | 3849 |
| 594 | 20230921 | 091500 | 213033370 | 2835 | 2840 | 2840 | 2835 | 317 |
| 595 | 20230921 | 091400 | 212134340 | 2840 | 2840 | 2840 | 2830 | 1694 |
| 596 | 20230921 | 091300 | 207332050 | 2840 | 2830 | 2840 | 2830 | 370 |
| 597 | 20230921 | 091200 | 206283490 | 2830 | 2845 | 2845 | 2830 | 647 |
| 598 | 20230921 | 091100 | 204452365 | 2830 | 2840 | 2840 | 2825 | 504 |
| 599 | 20230921 | 091000 | 203027865 | 2825 | 2845 | 2845 | 2825 | 2699 |
| 600 | 20230921 | 090900 | 195390585 | 2845 | 2845 | 2845 | 2845 | 10 |
| 601 | 20230921 | 090800 | 195362135 | 2845 | 2840 | 2845 | 2830 | 1221 |
| 602 | 20230921 | 090700 | 191893420 | 2845 | 2830 | 2845 | 2825 | 2002 |
| 603 | 20230921 | 090600 | 186235830 | 2845 | 2835 | 2845 | 2830 | 2855 |
| 604 | 20230921 | 090500 | 178153170 | 2830 | 2820 | 2830 | 2815 | 4580 |
| 605 | 20230921 | 090400 | 165219695 | 2815 | 2820 | 2830 | 2815 | 11400 |
| 606 | 20230921 | 090300 | 133085165 | 2825 | 2830 | 2835 | 2820 | 5707 |
| 607 | 20230921 | 090200 | 116963740 | 2830 | 2835 | 2835 | 2820 | 8249 |
| 608 | 20230921 | 090100 | 93661900 | 2835 | 2835 | 2835 | 2825 | 7746 |
| 609 | 20230921 | 090000 | 71755935 | 2835 | 2830 | 2860 | 2825 | 25246 |