31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 48861 |
| 3 | 20230921 | 191700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20230921 | 191600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20230921 | 191500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20230921 | 191400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20230921 | 191300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20230921 | 191200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20230921 | 191100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20230921 | 191000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20230921 | 190900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20230921 | 190800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20230921 | 190700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20230921 | 190600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20230921 | 190500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20230921 | 190400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20230921 | 190300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20230921 | 190200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20230921 | 190100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20230921 | 190000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20230921 | 185900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20230921 | 185800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20230921 | 185700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20230921 | 185600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20230921 | 185500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20230921 | 185400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20230921 | 185300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20230921 | 185200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20230921 | 185100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20230921 | 185000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20230921 | 184900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20230921 | 184800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 48861 |
| 33 | 20230921 | 184700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20230921 | 184600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20230921 | 184500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20230921 | 184400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20230921 | 184300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20230921 | 184200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20230921 | 184100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20230921 | 184000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20230921 | 183900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20230921 | 183800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20230921 | 183700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20230921 | 183600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20230921 | 183500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20230921 | 183400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20230921 | 183300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20230921 | 183200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20230921 | 183100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20230921 | 183000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20230921 | 182900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20230921 | 182800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20230921 | 182700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20230921 | 182600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20230921 | 182500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20230921 | 182400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20230921 | 182300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20230921 | 182200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20230921 | 182100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20230921 | 182000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20230921 | 181900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20230921 | 181800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 48861 |
| 63 | 20230921 | 181700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20230921 | 181600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20230921 | 181500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20230921 | 181400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20230921 | 181300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20230921 | 181200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20230921 | 181100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20230921 | 181000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20230921 | 180900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20230921 | 180800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20230921 | 180700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20230921 | 180600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20230921 | 180500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20230921 | 180400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20230921 | 180300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20230921 | 180200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20230921 | 180100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20230921 | 180000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20230921 | 175900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20230921 | 175800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20230921 | 175700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20230921 | 175600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20230921 | 175500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20230921 | 175400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20230921 | 175300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20230921 | 175200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20230921 | 175100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20230921 | 175000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20230921 | 174900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20230921 | 174800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 48861 |
| 93 | 20230921 | 174700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20230921 | 174600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20230921 | 174500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20230921 | 174400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20230921 | 174300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20230921 | 174200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20230921 | 174100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20230921 | 174000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20230921 | 173900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20230921 | 173800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20230921 | 173700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20230921 | 173600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20230921 | 173500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20230921 | 173400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20230921 | 173300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20230921 | 173200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20230921 | 173100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20230921 | 173000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20230921 | 172900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20230921 | 172800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20230921 | 172700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20230921 | 172600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20230921 | 172500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20230921 | 172400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20230921 | 172300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20230921 | 172200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20230921 | 172100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20230921 | 172000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20230921 | 171900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20230921 | 171800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 48861 |
| 123 | 20230921 | 171700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20230921 | 171600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20230921 | 171500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20230921 | 171400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20230921 | 171300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20230921 | 171200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20230921 | 171100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20230921 | 171000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20230921 | 170900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20230921 | 170800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20230921 | 170700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20230921 | 170600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20230921 | 170500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20230921 | 170400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20230921 | 170300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20230921 | 170200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20230921 | 170100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20230921 | 170000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20230921 | 165900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20230921 | 165800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20230921 | 165700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20230921 | 165600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20230921 | 165500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20230921 | 165400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20230921 | 165300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20230921 | 165200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20230921 | 165100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20230921 | 165000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20230921 | 164900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20230921 | 164800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 48861 |
| 153 | 20230921 | 164700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20230921 | 164600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20230921 | 164500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20230921 | 164400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20230921 | 164300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20230921 | 164200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20230921 | 164100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20230921 | 164000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20230921 | 163900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20230921 | 163800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20230921 | 163700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20230921 | 163600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20230921 | 163500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20230921 | 163400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20230921 | 163300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20230921 | 163200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20230921 | 163100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20230921 | 163000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20230921 | 162900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20230921 | 162800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20230921 | 162700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20230921 | 162600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20230921 | 162500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20230921 | 162400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20230921 | 162300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20230921 | 162200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20230921 | 162100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20230921 | 162000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20230921 | 161900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20230921 | 161800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 48861 |
| 183 | 20230921 | 161700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20230921 | 161600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20230921 | 161500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20230921 | 161400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20230921 | 161300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 188 | 20230921 | 161200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20230921 | 161100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20230921 | 161000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20230921 | 160900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20230921 | 160800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20230921 | 160700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20230921 | 160600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20230921 | 160500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20230921 | 160400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20230921 | 160300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20230921 | 160200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 199 | 20230921 | 160100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 200 | 20230921 | 160000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 201 | 20230921 | 155900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 202 | 20230921 | 155800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 203 | 20230921 | 155700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 204 | 20230921 | 155600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 205 | 20230921 | 155500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 206 | 20230921 | 155400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 207 | 20230921 | 155300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 208 | 20230921 | 155200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 209 | 20230921 | 155100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 210 | 20230921 | 155000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 211 | 20230921 | 154900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 212 | 20230921 | 154800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 48861 |
| 213 | 20230921 | 154700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 214 | 20230921 | 154600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 215 | 20230921 | 154500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 216 | 20230921 | 154400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 217 | 20230921 | 154300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 218 | 20230921 | 154200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 219 | 20230921 | 154100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 220 | 20230921 | 154000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 221 | 20230921 | 153900 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 222 | 20230921 | 153800 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 223 | 20230921 | 153700 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 224 | 20230921 | 153600 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 225 | 20230921 | 153500 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 226 | 20230921 | 153400 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 227 | 20230921 | 153300 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 228 | 20230921 | 153200 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 229 | 20230921 | 153100 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 0 |
| 230 | 20230921 | 153000 | 4257800355 | 4425 | 4425 | 4425 | 4425 | 48861 |
| 231 | 20230921 | 152900 | 4041590430 | 4440 | 4440 | 4440 | 4440 | 0 |
| 232 | 20230921 | 152800 | 4041590430 | 4440 | 4440 | 4440 | 4440 | 0 |
| 233 | 20230921 | 152700 | 4041590430 | 4440 | 4440 | 4440 | 4440 | 0 |
| 234 | 20230921 | 152600 | 4041590430 | 4440 | 4440 | 4440 | 4440 | 0 |
| 235 | 20230921 | 152500 | 4041590430 | 4440 | 4440 | 4440 | 4440 | 0 |
| 236 | 20230921 | 152400 | 4041590430 | 4440 | 4440 | 4440 | 4440 | 0 |
| 237 | 20230921 | 152300 | 4041590430 | 4440 | 4440 | 4440 | 4440 | 0 |
| 238 | 20230921 | 152200 | 4041590430 | 4440 | 4440 | 4440 | 4440 | 0 |
| 239 | 20230921 | 152100 | 4041590430 | 4440 | 4440 | 4440 | 4440 | 0 |
| 240 | 20230921 | 152000 | 4041590430 | 4440 | 4440 | 4440 | 4440 | 0 |
| 241 | 20230921 | 151900 | 4041590430 | 4440 | 4435 | 4440 | 4430 | 4361 |
| 242 | 20230921 | 151800 | 4022249220 | 4430 | 4435 | 4435 | 4430 | 4858 |
| 243 | 20230921 | 151700 | 4000719555 | 4430 | 4435 | 4435 | 4430 | 1103 |
| 244 | 20230921 | 151600 | 3995829255 | 4435 | 4435 | 4435 | 4430 | 819 |
| 245 | 20230921 | 151500 | 3992198405 | 4430 | 4440 | 4440 | 4430 | 26263 |
| 246 | 20230921 | 151400 | 3875728135 | 4440 | 4440 | 4440 | 4435 | 789 |
| 247 | 20230921 | 151300 | 3872225795 | 4440 | 4435 | 4440 | 4435 | 552 |
| 248 | 20230921 | 151200 | 3869774925 | 4440 | 4440 | 4440 | 4435 | 1846 |
| 249 | 20230921 | 151100 | 3861581625 | 4440 | 4440 | 4440 | 4435 | 1791 |
| 250 | 20230921 | 151000 | 3853633245 | 4440 | 4440 | 4440 | 4435 | 6856 |
| 251 | 20230921 | 150900 | 3823223665 | 4435 | 4440 | 4440 | 4435 | 5016 |
| 252 | 20230921 | 150800 | 3800977625 | 4440 | 4435 | 4440 | 4435 | 4160 |
| 253 | 20230921 | 150700 | 3782524640 | 4435 | 4440 | 4440 | 4435 | 392 |
| 254 | 20230921 | 150600 | 3780786060 | 4435 | 4435 | 4440 | 4435 | 1417 |
| 255 | 20230921 | 150500 | 3774500535 | 4440 | 4435 | 4440 | 4435 | 554 |
| 256 | 20230921 | 150400 | 3772041525 | 4435 | 4435 | 4435 | 4435 | 2700 |
| 257 | 20230921 | 150300 | 3760067025 | 4440 | 4435 | 4440 | 4435 | 606 |
| 258 | 20230921 | 150200 | 3757379375 | 4435 | 4440 | 4440 | 4435 | 814 |
| 259 | 20230921 | 150100 | 3753769155 | 4440 | 4445 | 4445 | 4440 | 14513 |
| 260 | 20230921 | 150000 | 3689331225 | 4440 | 4440 | 4440 | 4440 | 583 |
| 261 | 20230921 | 145900 | 3686742705 | 4440 | 4440 | 4445 | 4440 | 209 |
| 262 | 20230921 | 145800 | 3685814190 | 4440 | 4440 | 4440 | 4440 | 30 |
| 263 | 20230921 | 145700 | 3685680990 | 4440 | 4445 | 4445 | 4440 | 2908 |
| 264 | 20230921 | 145600 | 3672755010 | 4450 | 4445 | 4450 | 4445 | 1180 |
| 265 | 20230921 | 145500 | 3667509235 | 4445 | 4445 | 4445 | 4445 | 1602 |
| 266 | 20230921 | 145400 | 3660388345 | 4445 | 4445 | 4450 | 4445 | 1503 |
| 267 | 20230921 | 145300 | 3653707450 | 4450 | 4450 | 4450 | 4445 | 603 |
| 268 | 20230921 | 145200 | 3651025650 | 4445 | 4450 | 4450 | 4445 | 86 |
| 269 | 20230921 | 145100 | 3650642955 | 4445 | 4450 | 4450 | 4445 | 103 |
| 270 | 20230921 | 145000 | 3650185115 | 4450 | 4445 | 4450 | 4445 | 149 |
| 271 | 20230921 | 144900 | 3649522240 | 4445 | 4445 | 4445 | 4445 | 119 |
| 272 | 20230921 | 144800 | 3648993285 | 4445 | 4445 | 4450 | 4445 | 1094 |
| 273 | 20230921 | 144700 | 3644130305 | 4445 | 4445 | 4445 | 4445 | 1260 |
| 274 | 20230921 | 144600 | 3638529605 | 4450 | 4450 | 4450 | 4445 | 291 |
| 275 | 20230921 | 144500 | 3637235260 | 4450 | 4445 | 4450 | 4440 | 3610 |
| 276 | 20230921 | 144400 | 3621188790 | 4440 | 4440 | 4440 | 4440 | 181 |
| 277 | 20230921 | 144300 | 3620385150 | 4445 | 4440 | 4445 | 4440 | 78 |
| 278 | 20230921 | 144200 | 3620038780 | 4440 | 4445 | 4445 | 4440 | 59 |
| 279 | 20230921 | 144100 | 3619776815 | 4445 | 4445 | 4445 | 4445 | 165 |
| 280 | 20230921 | 144000 | 3619043390 | 4440 | 4440 | 4445 | 4440 | 874 |
| 281 | 20230921 | 143900 | 3615161535 | 4440 | 4445 | 4445 | 4440 | 680 |
| 282 | 20230921 | 143800 | 3612140435 | 4445 | 4445 | 4445 | 4440 | 11354 |
| 283 | 20230921 | 143700 | 3561696745 | 4445 | 4445 | 4445 | 4445 | 5 |
| 284 | 20230921 | 143600 | 3561674520 | 4445 | 4450 | 4450 | 4445 | 1363 |
| 285 | 20230921 | 143500 | 3555614220 | 4450 | 4450 | 4450 | 4445 | 144 |
| 286 | 20230921 | 143400 | 3554973960 | 4450 | 4450 | 4450 | 4445 | 473 |
| 287 | 20230921 | 143300 | 3552869755 | 4450 | 4445 | 4450 | 4445 | 901 |
| 288 | 20230921 | 143200 | 3548860810 | 4445 | 4445 | 4445 | 4445 | 796 |
| 289 | 20230921 | 143100 | 3545322590 | 4450 | 4450 | 4450 | 4450 | 151 |
| 290 | 20230921 | 143000 | 3544650640 | 4450 | 4450 | 4450 | 4445 | 2789 |
| 291 | 20230921 | 142900 | 3532251600 | 4450 | 4455 | 4455 | 4450 | 1898 |
| 292 | 20230921 | 142800 | 3523804165 | 4455 | 4455 | 4455 | 4455 | 48 |
| 293 | 20230921 | 142700 | 3523590325 | 4450 | 4450 | 4450 | 4450 | 94 |
| 294 | 20230921 | 142600 | 3523172025 | 4450 | 4450 | 4455 | 4445 | 11752 |
| 295 | 20230921 | 142500 | 3470875070 | 4450 | 4455 | 4455 | 4450 | 158 |
| 296 | 20230921 | 142400 | 3470171195 | 4455 | 4455 | 4455 | 4450 | 120 |
| 297 | 20230921 | 142300 | 3469637130 | 4450 | 4450 | 4450 | 4450 | 492 |
| 298 | 20230921 | 142200 | 3467447730 | 4450 | 4455 | 4455 | 4450 | 828 |
| 299 | 20230921 | 142100 | 3463761475 | 4455 | 4455 | 4455 | 4455 | 796 |
| 300 | 20230921 | 142000 | 3460215295 | 4455 | 4455 | 4455 | 4455 | 123 |
| 301 | 20230921 | 141900 | 3459667330 | 4455 | 4455 | 4455 | 4455 | 127 |
| 302 | 20230921 | 141800 | 3459101545 | 4455 | 4455 | 4460 | 4455 | 1558 |
| 303 | 20230921 | 141700 | 3452159515 | 4455 | 4455 | 4455 | 4455 | 2 |
| 304 | 20230921 | 141600 | 3452150605 | 4455 | 4460 | 4460 | 4455 | 95 |
| 305 | 20230921 | 141500 | 3451727225 | 4455 | 4450 | 4455 | 4450 | 1298 |
| 306 | 20230921 | 141400 | 3445945140 | 4455 | 4455 | 4460 | 4455 | 1218 |
| 307 | 20230921 | 141300 | 3440518450 | 4460 | 4455 | 4460 | 4455 | 160 |
| 308 | 20230921 | 141200 | 3439805645 | 4455 | 4455 | 4455 | 4455 | 24 |
| 309 | 20230921 | 141100 | 3439698725 | 4455 | 4455 | 4455 | 4455 | 1006 |
| 310 | 20230921 | 141000 | 3435216995 | 4455 | 4455 | 4460 | 4455 | 130 |
| 311 | 20230921 | 140900 | 3434637830 | 4455 | 4455 | 4455 | 4455 | 2578 |
| 312 | 20230921 | 140800 | 3423152840 | 4450 | 4450 | 4450 | 4450 | 206 |
| 313 | 20230921 | 140700 | 3422236140 | 4450 | 4455 | 4455 | 4450 | 104 |
| 314 | 20230921 | 140600 | 3421773130 | 4455 | 4450 | 4455 | 4450 | 323 |
| 315 | 20230921 | 140500 | 3420334485 | 4450 | 4450 | 4450 | 4450 | 564 |
| 316 | 20230921 | 140400 | 3417824685 | 4450 | 4445 | 4450 | 4445 | 1575 |
| 317 | 20230921 | 140300 | 3410819975 | 4445 | 4445 | 4445 | 4445 | 399 |
| 318 | 20230921 | 140200 | 3409046420 | 4440 | 4445 | 4445 | 4440 | 109 |
| 319 | 20230921 | 140100 | 3408562410 | 4445 | 4440 | 4445 | 4440 | 31 |
| 320 | 20230921 | 140000 | 3408424720 | 4440 | 4440 | 4440 | 4440 | 2 |
| 321 | 20230921 | 135900 | 3408415840 | 4440 | 4445 | 4445 | 4440 | 1533 |
| 322 | 20230921 | 135800 | 3401602045 | 4445 | 4445 | 4445 | 4445 | 11 |
| 323 | 20230921 | 135700 | 3401553150 | 4440 | 4445 | 4445 | 4440 | 1909 |
| 324 | 20230921 | 135600 | 3393075620 | 4445 | 4445 | 4445 | 4445 | 6 |
| 325 | 20230921 | 135500 | 3393048950 | 4445 | 4450 | 4450 | 4440 | 1814 |
| 326 | 20230921 | 135400 | 3384986680 | 4440 | 4445 | 4445 | 4440 | 2021 |
| 327 | 20230921 | 135300 | 3376004165 | 4445 | 4440 | 4445 | 4440 | 1945 |
| 328 | 20230921 | 135200 | 3367367365 | 4440 | 4450 | 4450 | 4435 | 11314 |
| 329 | 20230921 | 135100 | 3317122295 | 4445 | 4445 | 4445 | 4445 | 184 |
| 330 | 20230921 | 135000 | 3316304415 | 4445 | 4445 | 4445 | 4440 | 1865 |
| 331 | 20230921 | 134900 | 3308014495 | 4445 | 4440 | 4445 | 4440 | 778 |
| 332 | 20230921 | 134800 | 3304556620 | 4445 | 4445 | 4445 | 4445 | 1310 |
| 333 | 20230921 | 134700 | 3298733670 | 4445 | 4445 | 4445 | 4440 | 167 |
| 334 | 20230921 | 134600 | 3297991365 | 4440 | 4445 | 4445 | 4440 | 346 |
| 335 | 20230921 | 134500 | 3296453875 | 4445 | 4445 | 4445 | 4440 | 1414 |
| 336 | 20230921 | 134400 | 3290168650 | 4445 | 4445 | 4445 | 4445 | 230 |
| 337 | 20230921 | 134300 | 3289146300 | 4440 | 4445 | 4445 | 4440 | 304 |
| 338 | 20230921 | 134200 | 3287795915 | 4440 | 4445 | 4445 | 4440 | 141 |
| 339 | 20230921 | 134100 | 3287169180 | 4440 | 4445 | 4445 | 4440 | 834 |
| 340 | 20230921 | 134000 | 3283465470 | 4445 | 4440 | 4445 | 4440 | 453 |
| 341 | 20230921 | 133900 | 3281452390 | 4445 | 4445 | 4445 | 4445 | 20 |
| 342 | 20230921 | 133800 | 3281363490 | 4445 | 4440 | 4445 | 4440 | 129 |
| 343 | 20230921 | 133700 | 3280790470 | 4440 | 4445 | 4445 | 4440 | 339 |
| 344 | 20230921 | 133600 | 3279284285 | 4445 | 4445 | 4445 | 4445 | 202 |
| 345 | 20230921 | 133500 | 3278386395 | 4440 | 4445 | 4445 | 4440 | 130 |
| 346 | 20230921 | 133400 | 3277809140 | 4445 | 4445 | 4445 | 4440 | 660 |
| 347 | 20230921 | 133300 | 3274877015 | 4440 | 4440 | 4440 | 4440 | 0 |
| 348 | 20230921 | 133200 | 3274877015 | 4440 | 4440 | 4440 | 4440 | 75 |
| 349 | 20230921 | 133100 | 3274544015 | 4445 | 4440 | 4445 | 4440 | 782 |
| 350 | 20230921 | 133000 | 3271071430 | 4440 | 4440 | 4440 | 4440 | 112 |
| 351 | 20230921 | 132900 | 3270574150 | 4445 | 4450 | 4455 | 4445 | 21369 |
| 352 | 20230921 | 132800 | 3175488420 | 4455 | 4445 | 4455 | 4445 | 443 |
| 353 | 20230921 | 132700 | 3173516340 | 4445 | 4455 | 4455 | 4440 | 11311 |
| 354 | 20230921 | 132600 | 3123184595 | 4450 | 4445 | 4450 | 4445 | 2811 |
| 355 | 20230921 | 132500 | 3110678735 | 4445 | 4445 | 4445 | 4445 | 314 |
| 356 | 20230921 | 132400 | 3109283005 | 4445 | 4445 | 4445 | 4445 | 318 |
| 357 | 20230921 | 132300 | 3107869495 | 4445 | 4445 | 4445 | 4445 | 110 |
| 358 | 20230921 | 132200 | 3107380545 | 4440 | 4445 | 4445 | 4440 | 3820 |
| 359 | 20230921 | 132100 | 3090400655 | 4440 | 4445 | 4445 | 4440 | 104 |
| 360 | 20230921 | 132000 | 3089938795 | 4445 | 4440 | 4445 | 4435 | 6680 |
| 361 | 20230921 | 131900 | 3060264960 | 4440 | 4440 | 4440 | 4435 | 1622 |
| 362 | 20230921 | 131800 | 3053065635 | 4445 | 4440 | 4445 | 4440 | 345 |
| 363 | 20230921 | 131700 | 3051533735 | 4440 | 4445 | 4445 | 4440 | 171 |
| 364 | 20230921 | 131600 | 3050774450 | 4445 | 4440 | 4445 | 4440 | 171 |
| 365 | 20230921 | 131500 | 3050014800 | 4435 | 4440 | 4440 | 4435 | 4916 |
| 366 | 20230921 | 131400 | 3028197875 | 4435 | 4445 | 4445 | 4435 | 1348 |
| 367 | 20230921 | 131300 | 3022212565 | 4440 | 4445 | 4445 | 4440 | 107 |
| 368 | 20230921 | 131200 | 3021737430 | 4440 | 4435 | 4440 | 4435 | 2649 |
| 369 | 20230921 | 131100 | 3009977330 | 4435 | 4440 | 4440 | 4435 | 14132 |
| 370 | 20230921 | 131000 | 2947238930 | 4440 | 4450 | 4450 | 4440 | 1812 |
| 371 | 20230921 | 130900 | 2939184730 | 4450 | 4450 | 4450 | 4445 | 173 |
| 372 | 20230921 | 130800 | 2938414885 | 4450 | 4445 | 4450 | 4445 | 647 |
| 373 | 20230921 | 130700 | 2935537810 | 4450 | 4450 | 4450 | 4445 | 279 |
| 374 | 20230921 | 130600 | 2934296275 | 4450 | 4445 | 4450 | 4445 | 663 |
| 375 | 20230921 | 130500 | 2931346675 | 4445 | 4450 | 4450 | 4445 | 224 |
| 376 | 20230921 | 130400 | 2930350230 | 4450 | 4450 | 4450 | 4450 | 290 |
| 377 | 20230921 | 130300 | 2929059730 | 4450 | 4445 | 4450 | 4445 | 155 |
| 378 | 20230921 | 130200 | 2928369990 | 4445 | 4450 | 4450 | 4445 | 1214 |
| 379 | 20230921 | 130100 | 2922970955 | 4450 | 4450 | 4450 | 4450 | 1880 |
| 380 | 20230921 | 130000 | 2914604955 | 4440 | 4450 | 4450 | 4440 | 958 |
| 381 | 20230921 | 125900 | 2910346505 | 4455 | 4460 | 4460 | 4450 | 2574 |
| 382 | 20230921 | 125800 | 2898879875 | 4460 | 4455 | 4465 | 4455 | 556 |
| 383 | 20230921 | 125700 | 2896401535 | 4455 | 4450 | 4455 | 4445 | 924 |
| 384 | 20230921 | 125600 | 2892289795 | 4445 | 4445 | 4450 | 4445 | 323 |
| 385 | 20230921 | 125500 | 2890854040 | 4450 | 4450 | 4450 | 4445 | 413 |
| 386 | 20230921 | 125400 | 2889017730 | 4450 | 4450 | 4450 | 4440 | 581 |
| 387 | 20230921 | 125300 | 2886433520 | 4450 | 4440 | 4450 | 4440 | 6068 |
| 388 | 20230921 | 125200 | 2859484875 | 4435 | 4435 | 4435 | 4435 | 307 |
| 389 | 20230921 | 125100 | 2858123330 | 4435 | 4435 | 4440 | 4435 | 3297 |
| 390 | 20230921 | 125000 | 2843500935 | 4435 | 4440 | 4440 | 4435 | 1414 |
| 391 | 20230921 | 124900 | 2837223975 | 4435 | 4445 | 4445 | 4435 | 3998 |
| 392 | 20230921 | 124800 | 2819473255 | 4440 | 4445 | 4445 | 4440 | 3475 |
| 393 | 20230921 | 124700 | 2804042480 | 4445 | 4440 | 4445 | 4440 | 521 |
| 394 | 20230921 | 124600 | 2801727140 | 4445 | 4445 | 4445 | 4440 | 759 |
| 395 | 20230921 | 124500 | 2798356855 | 4445 | 4445 | 4445 | 4445 | 1057 |
| 396 | 20230921 | 124400 | 2793658490 | 4450 | 4450 | 4450 | 4450 | 60 |
| 397 | 20230921 | 124300 | 2793391490 | 4445 | 4450 | 4450 | 4445 | 136 |
| 398 | 20230921 | 124200 | 2792786720 | 4445 | 4450 | 4450 | 4445 | 1980 |
| 399 | 20230921 | 124100 | 2783983925 | 4445 | 4445 | 4450 | 4445 | 74 |
| 400 | 20230921 | 124000 | 2783654745 | 4445 | 4440 | 4445 | 4440 | 1545 |
| 401 | 20230921 | 123900 | 2776789070 | 4440 | 4440 | 4445 | 4440 | 6191 |
| 402 | 20230921 | 123800 | 2749299530 | 4440 | 4435 | 4440 | 4435 | 492 |
| 403 | 20230921 | 123700 | 2747115930 | 4440 | 4440 | 4440 | 4440 | 956 |
| 404 | 20230921 | 123600 | 2742871290 | 4440 | 4440 | 4440 | 4440 | 822 |
| 405 | 20230921 | 123500 | 2739221610 | 4435 | 4440 | 4440 | 4435 | 322 |
| 406 | 20230921 | 123400 | 2737792375 | 4440 | 4440 | 4440 | 4440 | 8158 |
| 407 | 20230921 | 123300 | 2701570855 | 4440 | 4445 | 4445 | 4440 | 637 |
| 408 | 20230921 | 123200 | 2698741500 | 4445 | 4440 | 4445 | 4440 | 263 |
| 409 | 20230921 | 123100 | 2697573760 | 4440 | 4445 | 4445 | 4440 | 225 |
| 410 | 20230921 | 123000 | 2696574485 | 4445 | 4445 | 4445 | 4440 | 797 |
| 411 | 20230921 | 122900 | 2693035790 | 4445 | 4445 | 4445 | 4440 | 437 |
| 412 | 20230921 | 122800 | 2691094875 | 4445 | 4445 | 4445 | 4445 | 8579 |
| 413 | 20230921 | 122700 | 2652961220 | 4445 | 4445 | 4450 | 4445 | 742 |
| 414 | 20230921 | 122600 | 2649661980 | 4450 | 4450 | 4450 | 4450 | 107 |
| 415 | 20230921 | 122500 | 2649185830 | 4445 | 4450 | 4450 | 4445 | 379 |
| 416 | 20230921 | 122400 | 2647500830 | 4445 | 4445 | 4450 | 4445 | 338 |
| 417 | 20230921 | 122300 | 2645998145 | 4445 | 4450 | 4450 | 4445 | 105 |
| 418 | 20230921 | 122200 | 2645531395 | 4445 | 4450 | 4450 | 4445 | 682 |
| 419 | 20230921 | 122100 | 2642496995 | 4445 | 4450 | 4450 | 4445 | 1419 |
| 420 | 20230921 | 122000 | 2636188245 | 4450 | 4450 | 4450 | 4445 | 954 |
| 421 | 20230921 | 121900 | 2631943195 | 4450 | 4445 | 4455 | 4440 | 4595 |
| 422 | 20230921 | 121800 | 2611508435 | 4445 | 4445 | 4445 | 4445 | 1651 |
| 423 | 20230921 | 121700 | 2604169740 | 4445 | 4450 | 4450 | 4445 | 1067 |
| 424 | 20230921 | 121600 | 2599423075 | 4455 | 4455 | 4455 | 4455 | 202 |
| 425 | 20230921 | 121500 | 2598523165 | 4455 | 4455 | 4455 | 4455 | 548 |
| 426 | 20230921 | 121400 | 2596081825 | 4450 | 4455 | 4455 | 4450 | 121 |
| 427 | 20230921 | 121300 | 2595542990 | 4455 | 4455 | 4455 | 4450 | 824 |
| 428 | 20230921 | 121200 | 2591872625 | 4455 | 4450 | 4455 | 4450 | 552 |
| 429 | 20230921 | 121100 | 2589414395 | 4450 | 4460 | 4460 | 4440 | 100320 |
| 430 | 20230921 | 121000 | 2143393940 | 4460 | 4465 | 4465 | 4460 | 1449 |
| 431 | 20230921 | 120900 | 2136931145 | 4465 | 4460 | 4465 | 4460 | 2272 |
| 432 | 20230921 | 120800 | 2126796150 | 4460 | 4455 | 4460 | 4455 | 5918 |
| 433 | 20230921 | 120700 | 2100427875 | 4455 | 4455 | 4460 | 4455 | 4807 |
| 434 | 20230921 | 120600 | 2078991275 | 4460 | 4460 | 4460 | 4460 | 8782 |
| 435 | 20230921 | 120500 | 2039823555 | 4460 | 4465 | 4465 | 4460 | 585 |
| 436 | 20230921 | 120400 | 2037211935 | 4465 | 4465 | 4465 | 4460 | 546 |
| 437 | 20230921 | 120300 | 2034775545 | 4465 | 4465 | 4465 | 4465 | 25 |
| 438 | 20230921 | 120200 | 2034663920 | 4460 | 4465 | 4465 | 4460 | 152 |
| 439 | 20230921 | 120100 | 2033985760 | 4465 | 4465 | 4465 | 4465 | 0 |
| 440 | 20230921 | 120000 | 2033985760 | 4465 | 4460 | 4465 | 4460 | 110 |
| 441 | 20230921 | 115900 | 2033495135 | 4465 | 4465 | 4465 | 4465 | 1053 |
| 442 | 20230921 | 115800 | 2028793490 | 4460 | 4465 | 4465 | 4460 | 615 |
| 443 | 20230921 | 115700 | 2026050015 | 4465 | 4465 | 4465 | 4460 | 109 |
| 444 | 20230921 | 115600 | 2025563810 | 4460 | 4460 | 4465 | 4460 | 489 |
| 445 | 20230921 | 115500 | 2023381625 | 4460 | 4465 | 4470 | 4460 | 5533 |
| 446 | 20230921 | 115400 | 1998686475 | 4465 | 4465 | 4470 | 4465 | 10794 |
| 447 | 20230921 | 115300 | 1950483065 | 4465 | 4470 | 4470 | 4465 | 870 |
| 448 | 20230921 | 115200 | 1946597905 | 4470 | 4465 | 4470 | 4465 | 512 |
| 449 | 20230921 | 115100 | 1944310705 | 4465 | 4465 | 4465 | 4465 | 735 |
| 450 | 20230921 | 115000 | 1941028930 | 4465 | 4465 | 4465 | 4465 | 1738 |
| 451 | 20230921 | 114900 | 1933268760 | 4465 | 4465 | 4465 | 4465 | 1085 |
| 452 | 20230921 | 114800 | 1928424235 | 4465 | 4465 | 4470 | 4465 | 3857 |
| 453 | 20230921 | 114700 | 1911202680 | 4470 | 4465 | 4470 | 4465 | 1031 |
| 454 | 20230921 | 114600 | 1906599165 | 4465 | 4470 | 4470 | 4465 | 831 |
| 455 | 20230921 | 114500 | 1902886515 | 4465 | 4470 | 4470 | 4465 | 94 |
| 456 | 20230921 | 114400 | 1902466675 | 4470 | 4470 | 4470 | 4470 | 11 |
| 457 | 20230921 | 114300 | 1902417505 | 4465 | 4470 | 4470 | 4465 | 8701 |
| 458 | 20230921 | 114200 | 1863565625 | 4475 | 4470 | 4475 | 4470 | 479 |
| 459 | 20230921 | 114100 | 1861422880 | 4465 | 4470 | 4470 | 4465 | 6362 |
| 460 | 20230921 | 114000 | 1832984745 | 4465 | 4465 | 4470 | 4465 | 5378 |
| 461 | 20230921 | 113900 | 1808971935 | 4470 | 4470 | 4470 | 4465 | 1175 |
| 462 | 20230921 | 113800 | 1803723445 | 4470 | 4470 | 4470 | 4465 | 1785 |
| 463 | 20230921 | 113700 | 1795744925 | 4470 | 4465 | 4470 | 4465 | 3591 |
| 464 | 20230921 | 113600 | 1779705260 | 4465 | 4470 | 4470 | 4465 | 17 |
| 465 | 20230921 | 113500 | 1779629330 | 4465 | 4465 | 4465 | 4465 | 235 |
| 466 | 20230921 | 113400 | 1778580055 | 4470 | 4470 | 4470 | 4465 | 8034 |
| 467 | 20230921 | 113300 | 1742669150 | 4470 | 4470 | 4470 | 4470 | 2138 |
| 468 | 20230921 | 113200 | 1733112290 | 4470 | 4475 | 4475 | 4470 | 4411 |
| 469 | 20230921 | 113100 | 1713378745 | 4480 | 4480 | 4480 | 4480 | 501 |
| 470 | 20230921 | 113000 | 1711134265 | 4480 | 4475 | 4480 | 4475 | 661 |
| 471 | 20230921 | 112900 | 1708176280 | 4480 | 4480 | 4480 | 4480 | 2308 |
| 472 | 20230921 | 112800 | 1697836440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 473 | 20230921 | 112700 | 1697836440 | 4475 | 4480 | 4480 | 4475 | 1244 |
| 474 | 20230921 | 112600 | 1692269535 | 4475 | 4480 | 4480 | 4475 | 2419 |
| 475 | 20230921 | 112500 | 1681444265 | 4480 | 4480 | 4480 | 4480 | 300 |
| 476 | 20230921 | 112400 | 1680100265 | 4475 | 4475 | 4475 | 4475 | 554 |
| 477 | 20230921 | 112300 | 1677621115 | 4475 | 4480 | 4480 | 4475 | 540 |
| 478 | 20230921 | 112200 | 1675202060 | 4480 | 4480 | 4480 | 4480 | 211 |
| 479 | 20230921 | 112100 | 1674256780 | 4480 | 4480 | 4485 | 4475 | 380 |
| 480 | 20230921 | 112000 | 1672554420 | 4480 | 4480 | 4480 | 4480 | 862 |
| 481 | 20230921 | 111900 | 1668692660 | 4475 | 4475 | 4475 | 4475 | 188 |
| 482 | 20230921 | 111800 | 1667851360 | 4475 | 4475 | 4475 | 4475 | 712 |
| 483 | 20230921 | 111700 | 1664665160 | 4480 | 4480 | 4480 | 4480 | 27 |
| 484 | 20230921 | 111600 | 1664544200 | 4475 | 4475 | 4475 | 4475 | 7887 |
| 485 | 20230921 | 111500 | 1629249875 | 4475 | 4470 | 4475 | 4470 | 29 |
| 486 | 20230921 | 111400 | 1629120140 | 4470 | 4470 | 4470 | 4470 | 152 |
| 487 | 20230921 | 111300 | 1628440700 | 4470 | 4475 | 4475 | 4470 | 3620 |
| 488 | 20230921 | 111200 | 1612259275 | 4470 | 4470 | 4475 | 4470 | 592 |
| 489 | 20230921 | 111100 | 1609611845 | 4470 | 4470 | 4470 | 4470 | 617 |
| 490 | 20230921 | 111000 | 1606853855 | 4470 | 4475 | 4475 | 4470 | 65 |
| 491 | 20230921 | 110900 | 1606563300 | 4475 | 4470 | 4475 | 4470 | 1724 |
| 492 | 20230921 | 110800 | 1598853590 | 4470 | 4470 | 4470 | 4470 | 1438 |
| 493 | 20230921 | 110700 | 1592425730 | 4475 | 4470 | 4475 | 4470 | 254 |
| 494 | 20230921 | 110600 | 1591290325 | 4470 | 4470 | 4475 | 4470 | 667 |
| 495 | 20230921 | 110500 | 1588308710 | 4475 | 4470 | 4475 | 4470 | 645 |
| 496 | 20230921 | 110400 | 1585422820 | 4470 | 4470 | 4470 | 4470 | 481 |
| 497 | 20230921 | 110300 | 1583272750 | 4470 | 4470 | 4475 | 4470 | 180 |
| 498 | 20230921 | 110200 | 1582468075 | 4470 | 4475 | 4475 | 4470 | 101 |
| 499 | 20230921 | 110100 | 1582016575 | 4475 | 4475 | 4475 | 4470 | 305 |
| 500 | 20230921 | 110000 | 1580652255 | 4470 | 4470 | 4475 | 4470 | 748 |
| 501 | 20230921 | 105900 | 1577305365 | 4470 | 4470 | 4470 | 4470 | 325 |
| 502 | 20230921 | 105800 | 1575852615 | 4475 | 4475 | 4475 | 4475 | 26 |
| 503 | 20230921 | 105700 | 1575736265 | 4475 | 4475 | 4475 | 4470 | 1244 |
| 504 | 20230921 | 105600 | 1570169815 | 4470 | 4475 | 4475 | 4470 | 1873 |
| 505 | 20230921 | 105500 | 1561788150 | 4475 | 4475 | 4475 | 4475 | 0 |
| 506 | 20230921 | 105400 | 1561788150 | 4475 | 4480 | 4480 | 4475 | 4169 |
| 507 | 20230921 | 105300 | 1543111555 | 4480 | 4485 | 4485 | 4480 | 364 |
| 508 | 20230921 | 105200 | 1541480760 | 4485 | 4485 | 4485 | 4485 | 1529 |
| 509 | 20230921 | 105100 | 1534623195 | 4485 | 4485 | 4490 | 4485 | 672 |
| 510 | 20230921 | 105000 | 1531606495 | 4490 | 4485 | 4490 | 4485 | 1068 |
| 511 | 20230921 | 104900 | 1526811515 | 4485 | 4485 | 4485 | 4485 | 631 |
| 512 | 20230921 | 104800 | 1523981480 | 4485 | 4485 | 4485 | 4485 | 60 |
| 513 | 20230921 | 104700 | 1523712380 | 4485 | 4480 | 4485 | 4480 | 620 |
| 514 | 20230921 | 104600 | 1520932995 | 4480 | 4470 | 4480 | 4470 | 3361 |
| 515 | 20230921 | 104500 | 1505882500 | 4475 | 4475 | 4475 | 4475 | 1111 |
| 516 | 20230921 | 104400 | 1500910775 | 4475 | 4475 | 4475 | 4475 | 5901 |
| 517 | 20230921 | 104300 | 1474503800 | 4475 | 4475 | 4475 | 4475 | 2095 |
| 518 | 20230921 | 104200 | 1465128675 | 4475 | 4475 | 4475 | 4475 | 12 |
| 519 | 20230921 | 104100 | 1465074975 | 4475 | 4470 | 4480 | 4470 | 1831 |
| 520 | 20230921 | 104000 | 1456880240 | 4470 | 4470 | 4475 | 4470 | 3411 |
| 521 | 20230921 | 103900 | 1441631905 | 4470 | 4470 | 4470 | 4465 | 735 |
| 522 | 20230921 | 103800 | 1438348825 | 4470 | 4470 | 4470 | 4465 | 179 |
| 523 | 20230921 | 103700 | 1437549080 | 4470 | 4470 | 4470 | 4470 | 4264 |
| 524 | 20230921 | 103600 | 1418489000 | 4470 | 4470 | 4470 | 4470 | 250 |
| 525 | 20230921 | 103500 | 1417371500 | 4475 | 4475 | 4475 | 4470 | 2444 |
| 526 | 20230921 | 103400 | 1406446380 | 4475 | 4475 | 4480 | 4475 | 3386 |
| 527 | 20230921 | 103300 | 1391293590 | 4480 | 4475 | 4480 | 4475 | 75 |
| 528 | 20230921 | 103200 | 1390957890 | 4475 | 4475 | 4475 | 4475 | 318 |
| 529 | 20230921 | 103100 | 1389534840 | 4475 | 4480 | 4480 | 4470 | 1750 |
| 530 | 20230921 | 103000 | 1381705080 | 4480 | 4475 | 4480 | 4475 | 1022 |
| 531 | 20230921 | 102900 | 1377131070 | 4475 | 4475 | 4475 | 4470 | 1668 |
| 532 | 20230921 | 102800 | 1369668310 | 4475 | 4475 | 4475 | 4475 | 11 |
| 533 | 20230921 | 102700 | 1369619085 | 4475 | 4475 | 4475 | 4470 | 962 |
| 534 | 20230921 | 102600 | 1365318360 | 4475 | 4475 | 4475 | 4475 | 1449 |
| 535 | 20230921 | 102500 | 1358834085 | 4470 | 4475 | 4475 | 4470 | 4832 |
| 536 | 20230921 | 102400 | 1337231715 | 4475 | 4470 | 4475 | 4470 | 2869 |
| 537 | 20230921 | 102300 | 1324395600 | 4470 | 4475 | 4475 | 4470 | 2435 |
| 538 | 20230921 | 102200 | 1313502965 | 4475 | 4475 | 4475 | 4475 | 1567 |
| 539 | 20230921 | 102100 | 1306490640 | 4475 | 4475 | 4475 | 4475 | 567 |
| 540 | 20230921 | 102000 | 1303953315 | 4475 | 4470 | 4475 | 4470 | 6481 |
| 541 | 20230921 | 101900 | 1274951655 | 4475 | 4475 | 4475 | 4470 | 1226 |
| 542 | 20230921 | 101800 | 1269465795 | 4470 | 4480 | 4480 | 4470 | 22331 |
| 543 | 20230921 | 101700 | 1169461895 | 4480 | 4480 | 4485 | 4480 | 1402 |
| 544 | 20230921 | 101600 | 1163180770 | 4480 | 4485 | 4485 | 4480 | 5768 |
| 545 | 20230921 | 101500 | 1137317310 | 4485 | 4485 | 4490 | 4485 | 860 |
| 546 | 20230921 | 101400 | 1133460205 | 4490 | 4490 | 4490 | 4485 | 690 |
| 547 | 20230921 | 101300 | 1130365005 | 4490 | 4485 | 4490 | 4485 | 586 |
| 548 | 20230921 | 101200 | 1127736140 | 4485 | 4485 | 4485 | 4485 | 311 |
| 549 | 20230921 | 101100 | 1126341305 | 4485 | 4485 | 4490 | 4485 | 287 |
| 550 | 20230921 | 101000 | 1125054105 | 4485 | 4490 | 4490 | 4485 | 140 |
| 551 | 20230921 | 100900 | 1124426005 | 4490 | 4490 | 4490 | 4490 | 1104 |
| 552 | 20230921 | 100800 | 1119469045 | 4485 | 4485 | 4490 | 4485 | 2283 |
| 553 | 20230921 | 100700 | 1109229765 | 4485 | 4490 | 4490 | 4485 | 942 |
| 554 | 20230921 | 100600 | 1105004740 | 4485 | 4485 | 4485 | 4485 | 895 |
| 555 | 20230921 | 100500 | 1100990665 | 4485 | 4485 | 4485 | 4485 | 2520 |
| 556 | 20230921 | 100400 | 1089688465 | 4485 | 4490 | 4490 | 4485 | 1262 |
| 557 | 20230921 | 100300 | 1084026385 | 4485 | 4485 | 4490 | 4485 | 4250 |
| 558 | 20230921 | 100200 | 1064964635 | 4485 | 4485 | 4490 | 4485 | 3108 |
| 559 | 20230921 | 100100 | 1051024840 | 4485 | 4490 | 4495 | 4485 | 4334 |
| 560 | 20230921 | 100000 | 1031569010 | 4495 | 4490 | 4495 | 4490 | 3410 |
| 561 | 20230921 | 095900 | 1016243160 | 4495 | 4500 | 4500 | 4495 | 5028 |
| 562 | 20230921 | 095800 | 993640035 | 4495 | 4495 | 4500 | 4495 | 430 |
| 563 | 20230921 | 095700 | 991707175 | 4495 | 4500 | 4500 | 4495 | 2891 |
| 564 | 20230921 | 095600 | 978706230 | 4500 | 4495 | 4500 | 4495 | 350 |
| 565 | 20230921 | 095500 | 977131740 | 4500 | 4500 | 4500 | 4495 | 1065 |
| 566 | 20230921 | 095400 | 972344065 | 4500 | 4505 | 4505 | 4495 | 2145 |
| 567 | 20230921 | 095300 | 962689905 | 4505 | 4495 | 4505 | 4495 | 3138 |
| 568 | 20230921 | 095200 | 948554965 | 4495 | 4500 | 4500 | 4490 | 2248 |
| 569 | 20230921 | 095100 | 938450930 | 4500 | 4505 | 4505 | 4500 | 2414 |
| 570 | 20230921 | 095000 | 927585680 | 4505 | 4510 | 4510 | 4500 | 1145 |
| 571 | 20230921 | 094900 | 922427755 | 4505 | 4505 | 4510 | 4500 | 1692 |
| 572 | 20230921 | 094800 | 914805400 | 4505 | 4505 | 4505 | 4505 | 16 |
| 573 | 20230921 | 094700 | 914733320 | 4505 | 4495 | 4505 | 4495 | 17931 |
| 574 | 20230921 | 094600 | 834048880 | 4490 | 4495 | 4500 | 4490 | 1354 |
| 575 | 20230921 | 094500 | 827960600 | 4495 | 4480 | 4495 | 4480 | 5610 |
| 576 | 20230921 | 094400 | 802793160 | 4485 | 4490 | 4490 | 4485 | 9826 |
| 577 | 20230921 | 094300 | 758719265 | 4495 | 4490 | 4500 | 4490 | 11483 |
| 578 | 20230921 | 094200 | 707144415 | 4485 | 4505 | 4505 | 4485 | 21052 |
| 579 | 20230921 | 094100 | 612592875 | 4505 | 4515 | 4515 | 4505 | 7443 |
| 580 | 20230921 | 094000 | 579032905 | 4510 | 4515 | 4515 | 4510 | 352 |
| 581 | 20230921 | 093900 | 577443630 | 4515 | 4520 | 4520 | 4515 | 818 |
| 582 | 20230921 | 093800 | 573750045 | 4520 | 4515 | 4520 | 4510 | 4336 |
| 583 | 20230921 | 093700 | 554171545 | 4515 | 4515 | 4515 | 4515 | 106 |
| 584 | 20230921 | 093600 | 553692955 | 4515 | 4515 | 4515 | 4510 | 326 |
| 585 | 20230921 | 093500 | 552221165 | 4515 | 4525 | 4525 | 4515 | 3055 |
| 586 | 20230921 | 093400 | 538423765 | 4525 | 4525 | 4525 | 4520 | 1768 |
| 587 | 20230921 | 093300 | 530432090 | 4525 | 4525 | 4525 | 4525 | 422 |
| 588 | 20230921 | 093200 | 528522540 | 4525 | 4525 | 4525 | 4525 | 558 |
| 589 | 20230921 | 093100 | 525997590 | 4520 | 4520 | 4525 | 4520 | 606 |
| 590 | 20230921 | 093000 | 523258420 | 4525 | 4535 | 4535 | 4520 | 3091 |
| 591 | 20230921 | 092900 | 509271030 | 4530 | 4540 | 4540 | 4530 | 2522 |
| 592 | 20230921 | 092800 | 497841035 | 4540 | 4540 | 4540 | 4540 | 610 |
| 593 | 20230921 | 092700 | 495071635 | 4540 | 4545 | 4550 | 4540 | 4784 |
| 594 | 20230921 | 092600 | 473320240 | 4545 | 4545 | 4545 | 4545 | 220 |
| 595 | 20230921 | 092500 | 472320340 | 4545 | 4535 | 4545 | 4535 | 2359 |
| 596 | 20230921 | 092400 | 461615010 | 4545 | 4530 | 4545 | 4530 | 3502 |
| 597 | 20230921 | 092300 | 445727940 | 4520 | 4520 | 4530 | 4520 | 868 |
| 598 | 20230921 | 092200 | 441798290 | 4515 | 4530 | 4530 | 4515 | 3009 |
| 599 | 20230921 | 092100 | 428199380 | 4525 | 4515 | 4525 | 4515 | 1885 |
| 600 | 20230921 | 092000 | 419679950 | 4520 | 4515 | 4520 | 4515 | 2961 |
| 601 | 20230921 | 091900 | 406309795 | 4520 | 4530 | 4530 | 4520 | 2549 |
| 602 | 20230921 | 091800 | 394784315 | 4530 | 4535 | 4535 | 4525 | 2247 |
| 603 | 20230921 | 091700 | 384605445 | 4535 | 4530 | 4535 | 4530 | 2949 |
| 604 | 20230921 | 091600 | 371239345 | 4535 | 4530 | 4535 | 4530 | 1671 |
| 605 | 20230921 | 091500 | 363669060 | 4530 | 4530 | 4540 | 4530 | 2323 |
| 606 | 20230921 | 091400 | 353143015 | 4530 | 4525 | 4530 | 4525 | 1438 |
| 607 | 20230921 | 091300 | 346633220 | 4525 | 4525 | 4525 | 4520 | 463 |
| 608 | 20230921 | 091200 | 344538490 | 4520 | 4520 | 4520 | 4515 | 2164 |
| 609 | 20230921 | 091100 | 334759460 | 4520 | 4515 | 4520 | 4510 | 2730 |
| 610 | 20230921 | 091000 | 322433505 | 4515 | 4515 | 4515 | 4515 | 2920 |
| 611 | 20230921 | 090900 | 309249705 | 4515 | 4515 | 4515 | 4510 | 1713 |
| 612 | 20230921 | 090800 | 301521030 | 4515 | 4510 | 4520 | 4510 | 2946 |
| 613 | 20230921 | 090700 | 288228715 | 4510 | 4510 | 4510 | 4505 | 1814 |
| 614 | 20230921 | 090600 | 280049020 | 4510 | 4510 | 4510 | 4505 | 768 |
| 615 | 20230921 | 090500 | 276586875 | 4510 | 4500 | 4515 | 4500 | 2486 |
| 616 | 20230921 | 090400 | 265382675 | 4505 | 4490 | 4505 | 4490 | 12593 |
| 617 | 20230921 | 090300 | 208789930 | 4490 | 4495 | 4495 | 4485 | 8312 |
| 618 | 20230921 | 090200 | 171471935 | 4490 | 4500 | 4500 | 4490 | 10712 |
| 619 | 20230921 | 090100 | 123333395 | 4500 | 4505 | 4505 | 4495 | 10552 |
| 620 | 20230921 | 090000 | 75863510 | 4505 | 4530 | 4530 | 4505 | 16675 |