31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 192100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 18898 |
| 3 | 20230925 | 192000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 4 | 20230925 | 191900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 5 | 20230925 | 191800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 6 | 20230925 | 191700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 7 | 20230925 | 191600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 8 | 20230925 | 191500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 9 | 20230925 | 191400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 10 | 20230925 | 191300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 11 | 20230925 | 191200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 12 | 20230925 | 191100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 13 | 20230925 | 191000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 14 | 20230925 | 190900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 15 | 20230925 | 190800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 16 | 20230925 | 190700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 17 | 20230925 | 190600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 18 | 20230925 | 190500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 19 | 20230925 | 190400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 20 | 20230925 | 190300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 21 | 20230925 | 190200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 22 | 20230925 | 190100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 23 | 20230925 | 190000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 24 | 20230925 | 185900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 25 | 20230925 | 185800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 26 | 20230925 | 185700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 27 | 20230925 | 185600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 28 | 20230925 | 185500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 29 | 20230925 | 185400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 30 | 20230925 | 185300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 31 | 20230925 | 185200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 32 | 20230925 | 185100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 18898 |
| 33 | 20230925 | 185000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 34 | 20230925 | 184900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 35 | 20230925 | 184800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 36 | 20230925 | 184700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 37 | 20230925 | 184600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 38 | 20230925 | 184500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 39 | 20230925 | 184400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 40 | 20230925 | 184300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 41 | 20230925 | 184200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 42 | 20230925 | 184100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 43 | 20230925 | 184000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 44 | 20230925 | 183900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 45 | 20230925 | 183800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 46 | 20230925 | 183700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 47 | 20230925 | 183600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 48 | 20230925 | 183500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 49 | 20230925 | 183400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 50 | 20230925 | 183300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 51 | 20230925 | 183200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 52 | 20230925 | 183100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 53 | 20230925 | 183000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 54 | 20230925 | 182900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 55 | 20230925 | 182800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 56 | 20230925 | 182700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 57 | 20230925 | 182600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 58 | 20230925 | 182500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 59 | 20230925 | 182400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 60 | 20230925 | 182300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 61 | 20230925 | 182200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 62 | 20230925 | 182100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 18898 |
| 63 | 20230925 | 182000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 64 | 20230925 | 181900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 65 | 20230925 | 181800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 66 | 20230925 | 181700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 67 | 20230925 | 181600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 68 | 20230925 | 181500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 69 | 20230925 | 181400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 70 | 20230925 | 181300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 71 | 20230925 | 181200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 72 | 20230925 | 181100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 73 | 20230925 | 181000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 74 | 20230925 | 180900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 75 | 20230925 | 180800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 76 | 20230925 | 180700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 77 | 20230925 | 180600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 78 | 20230925 | 180500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 79 | 20230925 | 180400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 80 | 20230925 | 180300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 81 | 20230925 | 180200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 82 | 20230925 | 180100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 83 | 20230925 | 180000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 84 | 20230925 | 175900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 85 | 20230925 | 175800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 86 | 20230925 | 175700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 87 | 20230925 | 175600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 88 | 20230925 | 175500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 89 | 20230925 | 175400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 90 | 20230925 | 175300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 91 | 20230925 | 175200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 92 | 20230925 | 175100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 18898 |
| 93 | 20230925 | 175000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 94 | 20230925 | 174900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 95 | 20230925 | 174800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 96 | 20230925 | 174700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 97 | 20230925 | 174600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 98 | 20230925 | 174500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 99 | 20230925 | 174400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 100 | 20230925 | 174300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 101 | 20230925 | 174200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 102 | 20230925 | 174100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 103 | 20230925 | 174000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 104 | 20230925 | 173900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 105 | 20230925 | 173800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 106 | 20230925 | 173700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 107 | 20230925 | 173600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 108 | 20230925 | 173500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 109 | 20230925 | 173400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 110 | 20230925 | 173300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 111 | 20230925 | 173200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 112 | 20230925 | 173100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 113 | 20230925 | 173000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 114 | 20230925 | 172900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 115 | 20230925 | 172800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 116 | 20230925 | 172700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 117 | 20230925 | 172600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 118 | 20230925 | 172500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 119 | 20230925 | 172400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 120 | 20230925 | 172300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 121 | 20230925 | 172200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 122 | 20230925 | 172100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 18898 |
| 123 | 20230925 | 172000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 124 | 20230925 | 171900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 125 | 20230925 | 171800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 126 | 20230925 | 171700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 127 | 20230925 | 171600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 128 | 20230925 | 171500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 129 | 20230925 | 171400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 130 | 20230925 | 171300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 131 | 20230925 | 171200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 132 | 20230925 | 171100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 133 | 20230925 | 171000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 134 | 20230925 | 170900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 135 | 20230925 | 170800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 136 | 20230925 | 170700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 137 | 20230925 | 170600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 138 | 20230925 | 170500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 139 | 20230925 | 170400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 140 | 20230925 | 170300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 141 | 20230925 | 170200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 142 | 20230925 | 170100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 143 | 20230925 | 170000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 144 | 20230925 | 165900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 145 | 20230925 | 165800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 146 | 20230925 | 165700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 147 | 20230925 | 165600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 148 | 20230925 | 165500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 149 | 20230925 | 165400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 150 | 20230925 | 165300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 151 | 20230925 | 165200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 152 | 20230925 | 165100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 18898 |
| 153 | 20230925 | 165000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 154 | 20230925 | 164900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 155 | 20230925 | 164800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 156 | 20230925 | 164700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 157 | 20230925 | 164600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 158 | 20230925 | 164500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 159 | 20230925 | 164400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 160 | 20230925 | 164300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 161 | 20230925 | 164200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 162 | 20230925 | 164100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 163 | 20230925 | 164000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 164 | 20230925 | 163900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 165 | 20230925 | 163800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 166 | 20230925 | 163700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 167 | 20230925 | 163600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 168 | 20230925 | 163500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 169 | 20230925 | 163400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 170 | 20230925 | 163300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 171 | 20230925 | 163200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 172 | 20230925 | 163100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 173 | 20230925 | 163000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 174 | 20230925 | 162900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 175 | 20230925 | 162800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 176 | 20230925 | 162700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 177 | 20230925 | 162600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 178 | 20230925 | 162500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 179 | 20230925 | 162400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 180 | 20230925 | 162300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 181 | 20230925 | 162200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 182 | 20230925 | 162100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 18898 |
| 183 | 20230925 | 162000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 184 | 20230925 | 161900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 185 | 20230925 | 161800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 186 | 20230925 | 161700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 187 | 20230925 | 161600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 188 | 20230925 | 161500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 189 | 20230925 | 161400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 190 | 20230925 | 161300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 191 | 20230925 | 161200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 192 | 20230925 | 161100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 193 | 20230925 | 161000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 194 | 20230925 | 160900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 195 | 20230925 | 160800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 196 | 20230925 | 160700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 197 | 20230925 | 160600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 198 | 20230925 | 160500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 199 | 20230925 | 160400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 200 | 20230925 | 160300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 201 | 20230925 | 160200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 202 | 20230925 | 160100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 203 | 20230925 | 160000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 204 | 20230925 | 155900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 205 | 20230925 | 155800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 206 | 20230925 | 155700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 207 | 20230925 | 155600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 208 | 20230925 | 155500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 209 | 20230925 | 155400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 210 | 20230925 | 155300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 211 | 20230925 | 155200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 212 | 20230925 | 155100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 18898 |
| 213 | 20230925 | 155000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 214 | 20230925 | 154900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 215 | 20230925 | 154800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 216 | 20230925 | 154700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 217 | 20230925 | 154600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 218 | 20230925 | 154500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 219 | 20230925 | 154400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 220 | 20230925 | 154300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 221 | 20230925 | 154200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 222 | 20230925 | 154100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 223 | 20230925 | 154000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 224 | 20230925 | 153900 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 225 | 20230925 | 153800 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 226 | 20230925 | 153700 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 227 | 20230925 | 153600 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 228 | 20230925 | 153500 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 229 | 20230925 | 153400 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 230 | 20230925 | 153300 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 231 | 20230925 | 153200 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 232 | 20230925 | 153100 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 0 |
| 233 | 20230925 | 153000 | 3878368785 | 3140 | 3140 | 3140 | 3140 | 18898 |
| 234 | 20230925 | 152900 | 3819029065 | 3140 | 3140 | 3140 | 3140 | 0 |
| 235 | 20230925 | 152800 | 3819029065 | 3140 | 3140 | 3140 | 3140 | 0 |
| 236 | 20230925 | 152700 | 3819029065 | 3140 | 3140 | 3140 | 3140 | 0 |
| 237 | 20230925 | 152600 | 3819029065 | 3140 | 3140 | 3140 | 3140 | 0 |
| 238 | 20230925 | 152500 | 3819029065 | 3140 | 3140 | 3140 | 3140 | 0 |
| 239 | 20230925 | 152400 | 3819029065 | 3140 | 3140 | 3140 | 3140 | 0 |
| 240 | 20230925 | 152300 | 3819029065 | 3140 | 3140 | 3140 | 3140 | 0 |
| 241 | 20230925 | 152200 | 3819029065 | 3140 | 3140 | 3140 | 3140 | 0 |
| 242 | 20230925 | 152100 | 3819029065 | 3140 | 3140 | 3140 | 3140 | 0 |
| 243 | 20230925 | 152000 | 3819029065 | 3140 | 3140 | 3140 | 3140 | 0 |
| 244 | 20230925 | 151900 | 3819029065 | 3140 | 3120 | 3145 | 3110 | 2214 |
| 245 | 20230925 | 151800 | 3812095640 | 3120 | 3105 | 3120 | 3085 | 5820 |
| 246 | 20230925 | 151700 | 3794080320 | 3125 | 3120 | 3125 | 3095 | 3309 |
| 247 | 20230925 | 151600 | 3783797995 | 3120 | 3105 | 3120 | 3105 | 3830 |
| 248 | 20230925 | 151500 | 3771883360 | 3110 | 3100 | 3110 | 3090 | 3503 |
| 249 | 20230925 | 151400 | 3761011040 | 3105 | 3100 | 3105 | 3095 | 882 |
| 250 | 20230925 | 151300 | 3758273760 | 3115 | 3105 | 3115 | 3095 | 2523 |
| 251 | 20230925 | 151200 | 3750464250 | 3115 | 3115 | 3115 | 3115 | 0 |
| 252 | 20230925 | 151100 | 3750464250 | 3115 | 3105 | 3115 | 3095 | 1871 |
| 253 | 20230925 | 151000 | 3744664605 | 3105 | 3110 | 3120 | 3105 | 3061 |
| 254 | 20230925 | 150900 | 3735154380 | 3125 | 3125 | 3125 | 3125 | 10 |
| 255 | 20230925 | 150800 | 3735123130 | 3120 | 3115 | 3120 | 3115 | 986 |
| 256 | 20230925 | 150700 | 3732050740 | 3110 | 3115 | 3115 | 3110 | 3300 |
| 257 | 20230925 | 150600 | 3721785395 | 3115 | 3120 | 3120 | 3115 | 981 |
| 258 | 20230925 | 150500 | 3718728580 | 3115 | 3115 | 3125 | 3115 | 2899 |
| 259 | 20230925 | 150400 | 3709682590 | 3125 | 3115 | 3125 | 3115 | 600 |
| 260 | 20230925 | 150300 | 3707813510 | 3120 | 3120 | 3120 | 3120 | 2 |
| 261 | 20230925 | 150200 | 3707807270 | 3120 | 3120 | 3120 | 3120 | 26 |
| 262 | 20230925 | 150100 | 3707726150 | 3120 | 3125 | 3125 | 3115 | 1054 |
| 263 | 20230925 | 150000 | 3704438430 | 3125 | 3125 | 3125 | 3125 | 102 |
| 264 | 20230925 | 145900 | 3704119680 | 3135 | 3150 | 3150 | 3125 | 7281 |
| 265 | 20230925 | 145800 | 3681242250 | 3155 | 3155 | 3160 | 3150 | 1683 |
| 266 | 20230925 | 145700 | 3675934020 | 3160 | 3160 | 3160 | 3155 | 213 |
| 267 | 20230925 | 145600 | 3675261990 | 3160 | 3150 | 3160 | 3150 | 112 |
| 268 | 20230925 | 145500 | 3674909120 | 3160 | 3160 | 3160 | 3155 | 12 |
| 269 | 20230925 | 145400 | 3674871205 | 3160 | 3165 | 3165 | 3160 | 15 |
| 270 | 20230925 | 145300 | 3674823760 | 3165 | 3160 | 3165 | 3160 | 2837 |
| 271 | 20230925 | 145200 | 3665857655 | 3160 | 3155 | 3160 | 3150 | 131 |
| 272 | 20230925 | 145100 | 3665444440 | 3150 | 3150 | 3150 | 3150 | 261 |
| 273 | 20230925 | 145000 | 3664622290 | 3150 | 3145 | 3150 | 3145 | 2003 |
| 274 | 20230925 | 144900 | 3658322840 | 3150 | 3150 | 3150 | 3150 | 97 |
| 275 | 20230925 | 144800 | 3658017290 | 3155 | 3145 | 3155 | 3145 | 61 |
| 276 | 20230925 | 144700 | 3657825435 | 3145 | 3145 | 3145 | 3145 | 107 |
| 277 | 20230925 | 144600 | 3657488920 | 3155 | 3155 | 3160 | 3150 | 1359 |
| 278 | 20230925 | 144500 | 3653201310 | 3155 | 3145 | 3155 | 3145 | 3941 |
| 279 | 20230925 | 144400 | 3640786955 | 3145 | 3145 | 3145 | 3140 | 3315 |
| 280 | 20230925 | 144300 | 3630361320 | 3135 | 3140 | 3145 | 3135 | 2163 |
| 281 | 20230925 | 144200 | 3623569420 | 3135 | 3120 | 3135 | 3120 | 1946 |
| 282 | 20230925 | 144100 | 3617478190 | 3120 | 3110 | 3120 | 3110 | 14106 |
| 283 | 20230925 | 144000 | 3573594735 | 3110 | 3100 | 3110 | 3075 | 4383 |
| 284 | 20230925 | 143900 | 3560028515 | 3105 | 3110 | 3110 | 3105 | 368 |
| 285 | 20230925 | 143800 | 3558884600 | 3110 | 3100 | 3110 | 3095 | 4520 |
| 286 | 20230925 | 143700 | 3544882145 | 3095 | 3100 | 3100 | 3095 | 3350 |
| 287 | 20230925 | 143600 | 3534513055 | 3110 | 3090 | 3110 | 3090 | 3905 |
| 288 | 20230925 | 143500 | 3522405615 | 3095 | 3100 | 3100 | 3095 | 1155 |
| 289 | 20230925 | 143400 | 3518829265 | 3100 | 3110 | 3110 | 3100 | 2184 |
| 290 | 20230925 | 143300 | 3512057800 | 3110 | 3110 | 3110 | 3110 | 200 |
| 291 | 20230925 | 143200 | 3511435800 | 3115 | 3115 | 3115 | 3115 | 38 |
| 292 | 20230925 | 143100 | 3511317430 | 3115 | 3110 | 3115 | 3105 | 434 |
| 293 | 20230925 | 143000 | 3509967535 | 3115 | 3105 | 3115 | 3105 | 15 |
| 294 | 20230925 | 142900 | 3509920860 | 3120 | 3120 | 3120 | 3120 | 0 |
| 295 | 20230925 | 142800 | 3509920860 | 3120 | 3110 | 3120 | 3110 | 512 |
| 296 | 20230925 | 142700 | 3508326630 | 3110 | 3110 | 3110 | 3110 | 332 |
| 297 | 20230925 | 142600 | 3507294110 | 3110 | 3110 | 3110 | 3110 | 100 |
| 298 | 20230925 | 142500 | 3506983110 | 3115 | 3120 | 3120 | 3115 | 518 |
| 299 | 20230925 | 142400 | 3505368420 | 3120 | 3125 | 3140 | 3120 | 2515 |
| 300 | 20230925 | 142300 | 3497501870 | 3115 | 3115 | 3115 | 3115 | 1 |
| 301 | 20230925 | 142200 | 3497498755 | 3115 | 3120 | 3125 | 3115 | 4863 |
| 302 | 20230925 | 142100 | 3482324015 | 3120 | 3120 | 3120 | 3120 | 922 |
| 303 | 20230925 | 142000 | 3479447375 | 3115 | 3120 | 3120 | 3115 | 1275 |
| 304 | 20230925 | 141900 | 3475473575 | 3120 | 3120 | 3120 | 3120 | 260 |
| 305 | 20230925 | 141800 | 3474662375 | 3120 | 3125 | 3125 | 3120 | 300 |
| 306 | 20230925 | 141700 | 3473725960 | 3120 | 3120 | 3120 | 3120 | 0 |
| 307 | 20230925 | 141600 | 3473725960 | 3120 | 3120 | 3120 | 3120 | 20 |
| 308 | 20230925 | 141500 | 3473663560 | 3120 | 3125 | 3125 | 3120 | 572 |
| 309 | 20230925 | 141400 | 3471876085 | 3125 | 3125 | 3125 | 3125 | 0 |
| 310 | 20230925 | 141300 | 3471876085 | 3125 | 3125 | 3125 | 3125 | 1262 |
| 311 | 20230925 | 141200 | 3467932335 | 3125 | 3135 | 3135 | 3125 | 130 |
| 312 | 20230925 | 141100 | 3467525985 | 3135 | 3135 | 3135 | 3135 | 0 |
| 313 | 20230925 | 141000 | 3467525985 | 3135 | 3135 | 3135 | 3135 | 0 |
| 314 | 20230925 | 140900 | 3467525985 | 3135 | 3135 | 3135 | 3135 | 4 |
| 315 | 20230925 | 140800 | 3467513445 | 3125 | 3135 | 3135 | 3125 | 1231 |
| 316 | 20230925 | 140700 | 3463664260 | 3140 | 3140 | 3140 | 3140 | 458 |
| 317 | 20230925 | 140600 | 3462226140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 318 | 20230925 | 140500 | 3462226140 | 3140 | 3120 | 3145 | 3115 | 4203 |
| 319 | 20230925 | 140400 | 3449083010 | 3125 | 3120 | 3125 | 3120 | 2758 |
| 320 | 20230925 | 140300 | 3440475060 | 3125 | 3115 | 3125 | 3115 | 52 |
| 321 | 20230925 | 140200 | 3440313060 | 3120 | 3120 | 3125 | 3115 | 3125 |
| 322 | 20230925 | 140100 | 3430561285 | 3125 | 3125 | 3125 | 3125 | 3000 |
| 323 | 20230925 | 140000 | 3421186285 | 3125 | 3110 | 3125 | 3110 | 5630 |
| 324 | 20230925 | 135900 | 3403598820 | 3125 | 3100 | 3125 | 3100 | 415 |
| 325 | 20230925 | 135800 | 3402307945 | 3125 | 3130 | 3130 | 3080 | 7023 |
| 326 | 20230925 | 135700 | 3380550405 | 3100 | 3120 | 3120 | 3100 | 4000 |
| 327 | 20230925 | 135600 | 3368116635 | 3130 | 3130 | 3130 | 3120 | 627 |
| 328 | 20230925 | 135500 | 3366158130 | 3125 | 3120 | 3125 | 3120 | 201 |
| 329 | 20230925 | 135400 | 3365530010 | 3130 | 3115 | 3130 | 3100 | 53557 |
| 330 | 20230925 | 135300 | 3199424490 | 3110 | 3135 | 3135 | 3110 | 2370 |
| 331 | 20230925 | 135200 | 3192040740 | 3135 | 3135 | 3135 | 3135 | 0 |
| 332 | 20230925 | 135100 | 3192040740 | 3135 | 3135 | 3135 | 3120 | 4138 |
| 333 | 20230925 | 135000 | 3179081050 | 3135 | 3130 | 3140 | 3130 | 2226 |
| 334 | 20230925 | 134900 | 3172100125 | 3135 | 3120 | 3135 | 3110 | 3002 |
| 335 | 20230925 | 134800 | 3162749295 | 3120 | 3135 | 3145 | 3120 | 5001 |
| 336 | 20230925 | 134700 | 3147122535 | 3130 | 3130 | 3130 | 3130 | 0 |
| 337 | 20230925 | 134600 | 3147122535 | 3130 | 3130 | 3130 | 3130 | 2178 |
| 338 | 20230925 | 134500 | 3140305395 | 3130 | 3130 | 3130 | 3130 | 477 |
| 339 | 20230925 | 134400 | 3138812385 | 3150 | 3130 | 3150 | 3130 | 51 |
| 340 | 20230925 | 134300 | 3138652735 | 3130 | 3145 | 3145 | 3130 | 2470 |
| 341 | 20230925 | 134200 | 3130911525 | 3150 | 3150 | 3150 | 3150 | 0 |
| 342 | 20230925 | 134100 | 3130911525 | 3150 | 3150 | 3150 | 3150 | 0 |
| 343 | 20230925 | 134000 | 3130911525 | 3150 | 3150 | 3150 | 3150 | 0 |
| 344 | 20230925 | 133900 | 3130911525 | 3150 | 3145 | 3150 | 3145 | 1585 |
| 345 | 20230925 | 133800 | 3125923755 | 3135 | 3140 | 3140 | 3135 | 700 |
| 346 | 20230925 | 133700 | 3123727815 | 3140 | 3140 | 3140 | 3140 | 30 |
| 347 | 20230925 | 133600 | 3123633615 | 3140 | 3140 | 3140 | 3140 | 80 |
| 348 | 20230925 | 133500 | 3123382415 | 3140 | 3135 | 3140 | 3135 | 103 |
| 349 | 20230925 | 133400 | 3123059500 | 3135 | 3135 | 3135 | 3135 | 110 |
| 350 | 20230925 | 133300 | 3122714650 | 3130 | 3130 | 3130 | 3130 | 3680 |
| 351 | 20230925 | 133200 | 3111196250 | 3125 | 3125 | 3125 | 3125 | 0 |
| 352 | 20230925 | 133100 | 3111196250 | 3125 | 3130 | 3130 | 3125 | 337 |
| 353 | 20230925 | 133000 | 3110142445 | 3150 | 3150 | 3150 | 3150 | 9 |
| 354 | 20230925 | 132900 | 3110114095 | 3125 | 3130 | 3130 | 3125 | 1207 |
| 355 | 20230925 | 132800 | 3106338040 | 3130 | 3140 | 3140 | 3130 | 1873 |
| 356 | 20230925 | 132700 | 3100469185 | 3140 | 3145 | 3145 | 3140 | 1500 |
| 357 | 20230925 | 132600 | 3095756685 | 3145 | 3145 | 3145 | 3145 | 0 |
| 358 | 20230925 | 132500 | 3095756685 | 3145 | 3145 | 3145 | 3145 | 0 |
| 359 | 20230925 | 132400 | 3095756685 | 3145 | 3145 | 3145 | 3145 | 1153 |
| 360 | 20230925 | 132300 | 3092130500 | 3150 | 3150 | 3150 | 3150 | 0 |
| 361 | 20230925 | 132200 | 3092130500 | 3150 | 3155 | 3155 | 3150 | 2469 |
| 362 | 20230925 | 132100 | 3084351255 | 3160 | 3165 | 3165 | 3160 | 148 |
| 363 | 20230925 | 132000 | 3083883045 | 3160 | 3160 | 3160 | 3160 | 1525 |
| 364 | 20230925 | 131900 | 3079064045 | 3155 | 3155 | 3155 | 3155 | 93 |
| 365 | 20230925 | 131800 | 3078770630 | 3155 | 3160 | 3160 | 3155 | 1118 |
| 366 | 20230925 | 131700 | 3075238580 | 3150 | 3150 | 3150 | 3150 | 1425 |
| 367 | 20230925 | 131600 | 3070749830 | 3150 | 3150 | 3150 | 3150 | 2218 |
| 368 | 20230925 | 131500 | 3063763130 | 3160 | 3155 | 3160 | 3155 | 369 |
| 369 | 20230925 | 131400 | 3062598590 | 3155 | 3155 | 3160 | 3150 | 593 |
| 370 | 20230925 | 131300 | 3060725955 | 3155 | 3155 | 3155 | 3150 | 1174 |
| 371 | 20230925 | 131200 | 3057022235 | 3155 | 3155 | 3155 | 3155 | 0 |
| 372 | 20230925 | 131100 | 3057022235 | 3155 | 3155 | 3155 | 3155 | 35 |
| 373 | 20230925 | 131000 | 3056911810 | 3150 | 3145 | 3150 | 3145 | 528 |
| 374 | 20230925 | 130900 | 3055250210 | 3145 | 3145 | 3145 | 3145 | 2 |
| 375 | 20230925 | 130800 | 3055243920 | 3135 | 3135 | 3135 | 3135 | 1000 |
| 376 | 20230925 | 130700 | 3052108920 | 3135 | 3135 | 3135 | 3135 | 50 |
| 377 | 20230925 | 130600 | 3051952170 | 3130 | 3135 | 3145 | 3130 | 1624 |
| 378 | 20230925 | 130500 | 3046867105 | 3135 | 3145 | 3145 | 3135 | 541 |
| 379 | 20230925 | 130400 | 3045167860 | 3145 | 3145 | 3145 | 3145 | 0 |
| 380 | 20230925 | 130300 | 3045167860 | 3145 | 3140 | 3145 | 3140 | 480 |
| 381 | 20230925 | 130200 | 3043660610 | 3145 | 3145 | 3145 | 3145 | 0 |
| 382 | 20230925 | 130100 | 3043660610 | 3145 | 3150 | 3150 | 3145 | 628 |
| 383 | 20230925 | 130000 | 3041683305 | 3150 | 3150 | 3150 | 3150 | 3368 |
| 384 | 20230925 | 125900 | 3031074105 | 3155 | 3160 | 3160 | 3155 | 19 |
| 385 | 20230925 | 125800 | 3031014135 | 3155 | 3150 | 3155 | 3150 | 88 |
| 386 | 20230925 | 125700 | 3030736645 | 3150 | 3150 | 3150 | 3150 | 0 |
| 387 | 20230925 | 125600 | 3030736645 | 3150 | 3155 | 3155 | 3150 | 2404 |
| 388 | 20230925 | 125500 | 3023157140 | 3150 | 3155 | 3155 | 3150 | 2155 |
| 389 | 20230925 | 125400 | 3016368360 | 3155 | 3160 | 3165 | 3155 | 2911 |
| 390 | 20230925 | 125300 | 3007170365 | 3165 | 3165 | 3165 | 3165 | 0 |
| 391 | 20230925 | 125200 | 3007170365 | 3165 | 3180 | 3180 | 3165 | 1513 |
| 392 | 20230925 | 125100 | 3002380220 | 3185 | 3185 | 3185 | 3185 | 26 |
| 393 | 20230925 | 125000 | 3002297410 | 3160 | 3160 | 3160 | 3160 | 0 |
| 394 | 20230925 | 124900 | 3002297410 | 3160 | 3170 | 3170 | 3160 | 1465 |
| 395 | 20230925 | 124800 | 2997656940 | 3175 | 3175 | 3175 | 3175 | 4365 |
| 396 | 20230925 | 124700 | 2983798065 | 3185 | 3175 | 3185 | 3175 | 2005 |
| 397 | 20230925 | 124600 | 2977423590 | 3175 | 3170 | 3175 | 3160 | 2002 |
| 398 | 20230925 | 124500 | 2971088240 | 3170 | 3160 | 3170 | 3160 | 8750 |
| 399 | 20230925 | 124400 | 2943426540 | 3160 | 3145 | 3160 | 3140 | 2658 |
| 400 | 20230925 | 124300 | 2935049655 | 3145 | 3160 | 3160 | 3145 | 360 |
| 401 | 20230925 | 124200 | 2933917305 | 3160 | 3155 | 3160 | 3155 | 5200 |
| 402 | 20230925 | 124100 | 2917510305 | 3130 | 3125 | 3145 | 3125 | 4964 |
| 403 | 20230925 | 124000 | 2901972020 | 3140 | 3140 | 3145 | 3125 | 3525 |
| 404 | 20230925 | 123900 | 2890949595 | 3140 | 3140 | 3140 | 3140 | 1139 |
| 405 | 20230925 | 123800 | 2887373135 | 3150 | 3140 | 3155 | 3140 | 308 |
| 406 | 20230925 | 123700 | 2886403720 | 3150 | 3150 | 3150 | 3150 | 23 |
| 407 | 20230925 | 123600 | 2886331270 | 3140 | 3145 | 3145 | 3140 | 13 |
| 408 | 20230925 | 123500 | 2886290435 | 3155 | 3155 | 3155 | 3155 | 117 |
| 409 | 20230925 | 123400 | 2885921300 | 3155 | 3140 | 3155 | 3140 | 684 |
| 410 | 20230925 | 123300 | 2883771290 | 3140 | 3150 | 3150 | 3140 | 628 |
| 411 | 20230925 | 123200 | 2881798360 | 3135 | 3130 | 3150 | 3130 | 21792 |
| 412 | 20230925 | 123100 | 2813458950 | 3130 | 3140 | 3140 | 3070 | 125649 |
| 413 | 20230925 | 123000 | 2423382725 | 3125 | 3170 | 3170 | 3125 | 10556 |
| 414 | 20230925 | 122900 | 2390148575 | 3165 | 3165 | 3165 | 3165 | 0 |
| 415 | 20230925 | 122800 | 2390148575 | 3165 | 3165 | 3165 | 3165 | 2 |
| 416 | 20230925 | 122700 | 2390142245 | 3160 | 3165 | 3165 | 3160 | 305 |
| 417 | 20230925 | 122600 | 2389176925 | 3165 | 3165 | 3165 | 3165 | 0 |
| 418 | 20230925 | 122500 | 2389176925 | 3165 | 3165 | 3165 | 3165 | 0 |
| 419 | 20230925 | 122400 | 2389176925 | 3165 | 3165 | 3165 | 3165 | 2621 |
| 420 | 20230925 | 122300 | 2380881460 | 3170 | 3165 | 3170 | 3165 | 124 |
| 421 | 20230925 | 122200 | 2380488500 | 3165 | 3165 | 3165 | 3165 | 3 |
| 422 | 20230925 | 122100 | 2380479005 | 3170 | 3170 | 3170 | 3170 | 101 |
| 423 | 20230925 | 122000 | 2380158835 | 3170 | 3170 | 3170 | 3170 | 5 |
| 424 | 20230925 | 121900 | 2380142985 | 3165 | 3170 | 3170 | 3155 | 77 |
| 425 | 20230925 | 121800 | 2379899815 | 3180 | 3180 | 3180 | 3180 | 0 |
| 426 | 20230925 | 121700 | 2379899815 | 3180 | 3180 | 3180 | 3180 | 0 |
| 427 | 20230925 | 121600 | 2379899815 | 3180 | 3180 | 3180 | 3180 | 0 |
| 428 | 20230925 | 121500 | 2379899815 | 3180 | 3180 | 3180 | 3180 | 0 |
| 429 | 20230925 | 121400 | 2379899815 | 3180 | 3180 | 3180 | 3180 | 4 |
| 430 | 20230925 | 121300 | 2379887095 | 3160 | 3160 | 3160 | 3160 | 0 |
| 431 | 20230925 | 121200 | 2379887095 | 3160 | 3165 | 3165 | 3145 | 3815 |
| 432 | 20230925 | 121100 | 2367859735 | 3170 | 3170 | 3170 | 3170 | 600 |
| 433 | 20230925 | 121000 | 2365957735 | 3175 | 3175 | 3175 | 3175 | 302 |
| 434 | 20230925 | 120900 | 2364998885 | 3180 | 3180 | 3180 | 3180 | 79 |
| 435 | 20230925 | 120800 | 2364747665 | 3180 | 3180 | 3180 | 3180 | 2 |
| 436 | 20230925 | 120700 | 2364741305 | 3155 | 3175 | 3175 | 3155 | 1902 |
| 437 | 20230925 | 120600 | 2358731550 | 3170 | 3170 | 3170 | 3170 | 6 |
| 438 | 20230925 | 120500 | 2358712530 | 3170 | 3170 | 3170 | 3170 | 116 |
| 439 | 20230925 | 120400 | 2358344810 | 3180 | 3175 | 3180 | 3170 | 1666 |
| 440 | 20230925 | 120300 | 2353053315 | 3185 | 3180 | 3185 | 3180 | 1256 |
| 441 | 20230925 | 120200 | 2349057735 | 3180 | 3175 | 3180 | 3175 | 801 |
| 442 | 20230925 | 120100 | 2346513040 | 3170 | 3170 | 3170 | 3170 | 51 |
| 443 | 20230925 | 120000 | 2346351370 | 3170 | 3170 | 3170 | 3170 | 36 |
| 444 | 20230925 | 115900 | 2346237250 | 3170 | 3170 | 3170 | 3170 | 0 |
| 445 | 20230925 | 115800 | 2346237250 | 3170 | 3165 | 3170 | 3160 | 996 |
| 446 | 20230925 | 115700 | 2343086410 | 3160 | 3170 | 3170 | 3160 | 333 |
| 447 | 20230925 | 115600 | 2342032410 | 3170 | 3170 | 3175 | 3170 | 92 |
| 448 | 20230925 | 115500 | 2341740735 | 3170 | 3180 | 3180 | 3170 | 267 |
| 449 | 20230925 | 115400 | 2340892570 | 3175 | 3175 | 3180 | 3175 | 107 |
| 450 | 20230925 | 115300 | 2340552835 | 3180 | 3180 | 3180 | 3180 | 10 |
| 451 | 20230925 | 115200 | 2340521035 | 3180 | 3180 | 3180 | 3180 | 163 |
| 452 | 20230925 | 115100 | 2340002695 | 3180 | 3180 | 3180 | 3180 | 0 |
| 453 | 20230925 | 115000 | 2340002695 | 3180 | 3180 | 3180 | 3180 | 308 |
| 454 | 20230925 | 114900 | 2339023255 | 3160 | 3160 | 3160 | 3160 | 1770 |
| 455 | 20230925 | 114800 | 2333430055 | 3160 | 3160 | 3160 | 3160 | 1 |
| 456 | 20230925 | 114700 | 2333426895 | 3180 | 3180 | 3180 | 3180 | 100 |
| 457 | 20230925 | 114600 | 2333108895 | 3180 | 3180 | 3180 | 3180 | 0 |
| 458 | 20230925 | 114500 | 2333108895 | 3180 | 3175 | 3180 | 3160 | 850 |
| 459 | 20230925 | 114400 | 2330416340 | 3175 | 3180 | 3180 | 3175 | 1801 |
| 460 | 20230925 | 114300 | 2324690310 | 3185 | 3195 | 3195 | 3185 | 3342 |
| 461 | 20230925 | 114200 | 2314045510 | 3185 | 3185 | 3185 | 3185 | 0 |
| 462 | 20230925 | 114100 | 2314045510 | 3185 | 3185 | 3200 | 3185 | 1847 |
| 463 | 20230925 | 114000 | 2308162740 | 3200 | 3200 | 3200 | 3200 | 4 |
| 464 | 20230925 | 113900 | 2308149940 | 3200 | 3200 | 3200 | 3200 | 25 |
| 465 | 20230925 | 113800 | 2308069940 | 3200 | 3185 | 3200 | 3185 | 1940 |
| 466 | 20230925 | 113700 | 2301877150 | 3185 | 3185 | 3185 | 3185 | 0 |
| 467 | 20230925 | 113600 | 2301877150 | 3185 | 3185 | 3185 | 3185 | 251 |
| 468 | 20230925 | 113500 | 2301077715 | 3185 | 3190 | 3190 | 3185 | 532 |
| 469 | 20230925 | 113400 | 2299382030 | 3190 | 3190 | 3190 | 3190 | 489 |
| 470 | 20230925 | 113300 | 2297822120 | 3195 | 3190 | 3195 | 3185 | 369 |
| 471 | 20230925 | 113200 | 2296645605 | 3190 | 3200 | 3200 | 3190 | 1215 |
| 472 | 20230925 | 113100 | 2292759230 | 3190 | 3190 | 3200 | 3190 | 43 |
| 473 | 20230925 | 113000 | 2292622020 | 3200 | 3200 | 3200 | 3200 | 0 |
| 474 | 20230925 | 112900 | 2292622020 | 3200 | 3200 | 3200 | 3200 | 0 |
| 475 | 20230925 | 112800 | 2292622020 | 3200 | 3190 | 3200 | 3190 | 62 |
| 476 | 20230925 | 112700 | 2292424190 | 3190 | 3190 | 3190 | 3190 | 12 |
| 477 | 20230925 | 112600 | 2292385910 | 3190 | 3190 | 3190 | 3190 | 1500 |
| 478 | 20230925 | 112500 | 2287600910 | 3200 | 3195 | 3200 | 3195 | 50 |
| 479 | 20230925 | 112400 | 2287441150 | 3200 | 3200 | 3200 | 3200 | 3013 |
| 480 | 20230925 | 112300 | 2277799550 | 3210 | 3210 | 3210 | 3210 | 0 |
| 481 | 20230925 | 112200 | 2277799550 | 3210 | 3210 | 3210 | 3210 | 50 |
| 482 | 20230925 | 112100 | 2277639050 | 3210 | 3210 | 3210 | 3195 | 717 |
| 483 | 20230925 | 112000 | 2275345130 | 3210 | 3200 | 3210 | 3200 | 902 |
| 484 | 20230925 | 111900 | 2272458660 | 3200 | 3210 | 3210 | 3200 | 135 |
| 485 | 20230925 | 111800 | 2272026610 | 3200 | 3200 | 3200 | 3200 | 0 |
| 486 | 20230925 | 111700 | 2272026610 | 3200 | 3210 | 3210 | 3200 | 162 |
| 487 | 20230925 | 111600 | 2271508120 | 3210 | 3210 | 3210 | 3210 | 100 |
| 488 | 20230925 | 111500 | 2271187120 | 3200 | 3200 | 3210 | 3200 | 3006 |
| 489 | 20230925 | 111400 | 2261567870 | 3200 | 3205 | 3205 | 3200 | 4332 |
| 490 | 20230925 | 111300 | 2247705405 | 3205 | 3210 | 3210 | 3205 | 6 |
| 491 | 20230925 | 111200 | 2247686150 | 3200 | 3200 | 3200 | 3200 | 0 |
| 492 | 20230925 | 111100 | 2247686150 | 3200 | 3190 | 3200 | 3190 | 191 |
| 493 | 20230925 | 111000 | 2247074960 | 3185 | 3185 | 3185 | 3185 | 0 |
| 494 | 20230925 | 110900 | 2247074960 | 3185 | 3185 | 3185 | 3185 | 52 |
| 495 | 20230925 | 110800 | 2246909340 | 3185 | 3185 | 3185 | 3185 | 19 |
| 496 | 20230925 | 110700 | 2246848825 | 3185 | 3190 | 3190 | 3185 | 16 |
| 497 | 20230925 | 110600 | 2246797855 | 3185 | 3200 | 3200 | 3185 | 6 |
| 498 | 20230925 | 110500 | 2246778670 | 3185 | 3190 | 3200 | 3185 | 1225 |
| 499 | 20230925 | 110400 | 2242875020 | 3185 | 3190 | 3190 | 3185 | 330 |
| 500 | 20230925 | 110300 | 2241822475 | 3190 | 3205 | 3205 | 3190 | 1573 |
| 501 | 20230925 | 110200 | 2236791060 | 3205 | 3205 | 3205 | 3205 | 2627 |
| 502 | 20230925 | 110100 | 2228371525 | 3225 | 3225 | 3225 | 3225 | 5 |
| 503 | 20230925 | 110000 | 2228355400 | 3205 | 3220 | 3220 | 3205 | 280 |
| 504 | 20230925 | 105900 | 2227455750 | 3235 | 3230 | 3235 | 3230 | 3 |
| 505 | 20230925 | 105800 | 2227446050 | 3220 | 3225 | 3225 | 3220 | 1284 |
| 506 | 20230925 | 105700 | 2223310820 | 3225 | 3230 | 3230 | 3225 | 55 |
| 507 | 20230925 | 105600 | 2223133420 | 3245 | 3245 | 3245 | 3245 | 103 |
| 508 | 20230925 | 105500 | 2222799185 | 3245 | 3240 | 3245 | 3230 | 3630 |
| 509 | 20230925 | 105400 | 2211020130 | 3240 | 3220 | 3240 | 3220 | 6703 |
| 510 | 20230925 | 105300 | 2189371330 | 3225 | 3220 | 3225 | 3220 | 5050 |
| 511 | 20230925 | 105200 | 2173085115 | 3225 | 3220 | 3225 | 3220 | 3548 |
| 512 | 20230925 | 105100 | 2161658330 | 3220 | 3220 | 3220 | 3220 | 8 |
| 513 | 20230925 | 105000 | 2161632570 | 3220 | 3220 | 3220 | 3205 | 2123 |
| 514 | 20230925 | 104900 | 2154815575 | 3225 | 3225 | 3225 | 3225 | 0 |
| 515 | 20230925 | 104800 | 2154815575 | 3225 | 3220 | 3225 | 3220 | 210 |
| 516 | 20230925 | 104700 | 2154139350 | 3225 | 3225 | 3225 | 3225 | 10133 |
| 517 | 20230925 | 104600 | 2121460425 | 3225 | 3235 | 3235 | 3225 | 410 |
| 518 | 20230925 | 104500 | 2120137175 | 3235 | 3235 | 3235 | 3230 | 3043 |
| 519 | 20230925 | 104400 | 2110294620 | 3240 | 3240 | 3240 | 3240 | 0 |
| 520 | 20230925 | 104300 | 2110294620 | 3240 | 3245 | 3250 | 3240 | 2234 |
| 521 | 20230925 | 104200 | 2103046740 | 3240 | 3240 | 3240 | 3240 | 2305 |
| 522 | 20230925 | 104100 | 2095578540 | 3240 | 3225 | 3240 | 3225 | 1054 |
| 523 | 20230925 | 104000 | 2092173700 | 3230 | 3230 | 3230 | 3230 | 51 |
| 524 | 20230925 | 103900 | 2092008970 | 3235 | 3230 | 3235 | 3230 | 662 |
| 525 | 20230925 | 103800 | 2089867440 | 3225 | 3230 | 3230 | 3225 | 735 |
| 526 | 20230925 | 103700 | 2087494515 | 3235 | 3235 | 3235 | 3235 | 0 |
| 527 | 20230925 | 103600 | 2087494515 | 3235 | 3235 | 3235 | 3225 | 1613 |
| 528 | 20230925 | 103500 | 2082279970 | 3240 | 3235 | 3240 | 3235 | 2621 |
| 529 | 20230925 | 103400 | 2073790560 | 3230 | 3225 | 3230 | 3225 | 913 |
| 530 | 20230925 | 103300 | 2070841615 | 3225 | 3215 | 3225 | 3215 | 2336 |
| 531 | 20230925 | 103200 | 2063325855 | 3215 | 3205 | 3215 | 3200 | 828 |
| 532 | 20230925 | 103100 | 2060675810 | 3205 | 3215 | 3215 | 3205 | 576 |
| 533 | 20230925 | 103000 | 2058824630 | 3215 | 3215 | 3215 | 3215 | 0 |
| 534 | 20230925 | 102900 | 2058824630 | 3215 | 3215 | 3215 | 3210 | 298 |
| 535 | 20230925 | 102800 | 2057866580 | 3205 | 3210 | 3210 | 3205 | 670 |
| 536 | 20230925 | 102700 | 2055717465 | 3210 | 3200 | 3210 | 3200 | 825 |
| 537 | 20230925 | 102600 | 2053077395 | 3200 | 3200 | 3200 | 3200 | 822 |
| 538 | 20230925 | 102500 | 2050446995 | 3195 | 3195 | 3195 | 3195 | 2008 |
| 539 | 20230925 | 102400 | 2044031435 | 3195 | 3190 | 3195 | 3190 | 112 |
| 540 | 20230925 | 102300 | 2043673785 | 3185 | 3185 | 3185 | 3185 | 42 |
| 541 | 20230925 | 102200 | 2043540015 | 3180 | 3180 | 3180 | 3170 | 74 |
| 542 | 20230925 | 102100 | 2043304955 | 3180 | 3190 | 3190 | 3170 | 97 |
| 543 | 20230925 | 102000 | 2042997275 | 3190 | 3190 | 3195 | 3190 | 581 |
| 544 | 20230925 | 101900 | 2041141800 | 3195 | 3175 | 3195 | 3175 | 1292 |
| 545 | 20230925 | 101800 | 2037039175 | 3175 | 3170 | 3175 | 3170 | 532 |
| 546 | 20230925 | 101700 | 2035352610 | 3170 | 3170 | 3175 | 3160 | 3997 |
| 547 | 20230925 | 101600 | 2022707620 | 3180 | 3185 | 3185 | 3180 | 44 |
| 548 | 20230925 | 101500 | 2022567560 | 3165 | 3170 | 3170 | 3160 | 5806 |
| 549 | 20230925 | 101400 | 2004177230 | 3170 | 3185 | 3185 | 3170 | 1396 |
| 550 | 20230925 | 101300 | 1999749680 | 3180 | 3195 | 3195 | 3180 | 5173 |
| 551 | 20230925 | 101200 | 1983252535 | 3190 | 3190 | 3190 | 3170 | 9266 |
| 552 | 20230925 | 101100 | 1953821505 | 3180 | 3185 | 3185 | 3180 | 2974 |
| 553 | 20230925 | 101000 | 1944356860 | 3185 | 3185 | 3185 | 3170 | 127 |
| 554 | 20230925 | 100900 | 1943953865 | 3170 | 3185 | 3185 | 3170 | 1251 |
| 555 | 20230925 | 100800 | 1939981170 | 3185 | 3185 | 3195 | 3185 | 372 |
| 556 | 20230925 | 100700 | 1938796100 | 3190 | 3205 | 3205 | 3190 | 822 |
| 557 | 20230925 | 100600 | 1936170645 | 3195 | 3215 | 3215 | 3195 | 2121 |
| 558 | 20230925 | 100500 | 1929393530 | 3200 | 3215 | 3220 | 3200 | 5749 |
| 559 | 20230925 | 100400 | 1910942245 | 3220 | 3235 | 3235 | 3220 | 539 |
| 560 | 20230925 | 100300 | 1909206195 | 3215 | 3240 | 3240 | 3215 | 33 |
| 561 | 20230925 | 100200 | 1909099920 | 3245 | 3210 | 3245 | 3210 | 11502 |
| 562 | 20230925 | 100100 | 1871850020 | 3215 | 3205 | 3215 | 3205 | 193 |
| 563 | 20230925 | 100000 | 1871230130 | 3205 | 3205 | 3205 | 3200 | 64 |
| 564 | 20230925 | 095900 | 1871025035 | 3200 | 3210 | 3210 | 3200 | 496 |
| 565 | 20230925 | 095800 | 1869434940 | 3210 | 3205 | 3210 | 3200 | 2872 |
| 566 | 20230925 | 095700 | 1860230450 | 3200 | 3200 | 3220 | 3200 | 315 |
| 567 | 20230925 | 095600 | 1859222310 | 3195 | 3215 | 3220 | 3195 | 1069 |
| 568 | 20230925 | 095500 | 1855800955 | 3215 | 3200 | 3220 | 3200 | 1618 |
| 569 | 20230925 | 095400 | 1850598080 | 3205 | 3215 | 3220 | 3200 | 3331 |
| 570 | 20230925 | 095300 | 1839903670 | 3215 | 3200 | 3220 | 3195 | 2334 |
| 571 | 20230925 | 095200 | 1832395405 | 3220 | 3225 | 3225 | 3205 | 779 |
| 572 | 20230925 | 095100 | 1829893640 | 3225 | 3235 | 3235 | 3200 | 1689 |
| 573 | 20230925 | 095000 | 1824463790 | 3235 | 3245 | 3245 | 3215 | 6208 |
| 574 | 20230925 | 094900 | 1804449180 | 3245 | 3240 | 3245 | 3220 | 10875 |
| 575 | 20230925 | 094800 | 1769324925 | 3240 | 3220 | 3250 | 3220 | 14226 |
| 576 | 20230925 | 094700 | 1723259830 | 3220 | 3210 | 3220 | 3210 | 1521 |
| 577 | 20230925 | 094600 | 1718377340 | 3205 | 3200 | 3205 | 3190 | 8842 |
| 578 | 20230925 | 094500 | 1690090960 | 3200 | 3195 | 3200 | 3180 | 13366 |
| 579 | 20230925 | 094400 | 1647438860 | 3195 | 3190 | 3195 | 3185 | 801 |
| 580 | 20230925 | 094300 | 1644883715 | 3190 | 3160 | 3190 | 3125 | 68019 |
| 581 | 20230925 | 094200 | 1431250070 | 3150 | 3180 | 3190 | 3150 | 8210 |
| 582 | 20230925 | 094100 | 1405208275 | 3180 | 3160 | 3180 | 3160 | 97 |
| 583 | 20230925 | 094000 | 1404900815 | 3180 | 3180 | 3180 | 3150 | 5686 |
| 584 | 20230925 | 093900 | 1386952025 | 3160 | 3185 | 3190 | 3155 | 11151 |
| 585 | 20230925 | 093800 | 1351583820 | 3180 | 3190 | 3190 | 3175 | 585 |
| 586 | 20230925 | 093700 | 1349723005 | 3190 | 3200 | 3205 | 3150 | 86516 |
| 587 | 20230925 | 093600 | 1076444795 | 3190 | 3220 | 3220 | 3190 | 4044 |
| 588 | 20230925 | 093500 | 1063490085 | 3220 | 3215 | 3220 | 3195 | 6478 |
| 589 | 20230925 | 093400 | 1042644450 | 3220 | 3185 | 3220 | 3185 | 4032 |
| 590 | 20230925 | 093300 | 1029715830 | 3180 | 3165 | 3180 | 3165 | 1903 |
| 591 | 20230925 | 093200 | 1023673045 | 3165 | 3170 | 3170 | 3165 | 25 |
| 592 | 20230925 | 093100 | 1023593880 | 3165 | 3130 | 3165 | 3130 | 11101 |
| 593 | 20230925 | 093000 | 988590595 | 3125 | 3165 | 3175 | 3120 | 10517 |
| 594 | 20230925 | 092900 | 955524055 | 3170 | 3180 | 3190 | 3170 | 2078 |
| 595 | 20230925 | 092800 | 948916625 | 3180 | 3200 | 3200 | 3165 | 4455 |
| 596 | 20230925 | 092700 | 934706885 | 3170 | 3205 | 3205 | 3165 | 13570 |
| 597 | 20230925 | 092600 | 891642810 | 3205 | 3205 | 3220 | 3205 | 1272 |
| 598 | 20230925 | 092500 | 887565575 | 3205 | 3175 | 3205 | 3155 | 3457 |
| 599 | 20230925 | 092400 | 876511065 | 3155 | 3190 | 3195 | 3150 | 11174 |
| 600 | 20230925 | 092300 | 841040125 | 3190 | 3230 | 3230 | 3190 | 5582 |
| 601 | 20230925 | 092200 | 823127110 | 3230 | 3245 | 3290 | 3230 | 3567 |
| 602 | 20230925 | 092100 | 811546220 | 3245 | 3255 | 3285 | 3245 | 1535 |
| 603 | 20230925 | 092000 | 806532550 | 3255 | 3245 | 3255 | 3225 | 4825 |
| 604 | 20230925 | 091900 | 790901315 | 3250 | 3250 | 3260 | 3250 | 1762 |
| 605 | 20230925 | 091800 | 785169030 | 3250 | 3270 | 3270 | 3250 | 1215 |
| 606 | 20230925 | 091700 | 781212420 | 3295 | 3300 | 3300 | 3270 | 1430 |
| 607 | 20230925 | 091600 | 776523025 | 3315 | 3355 | 3355 | 3300 | 2963 |
| 608 | 20230925 | 091500 | 766700370 | 3320 | 3325 | 3425 | 3310 | 18944 |
| 609 | 20230925 | 091400 | 702701200 | 3310 | 3330 | 3370 | 3280 | 24172 |
| 610 | 20230925 | 091300 | 622219120 | 3330 | 3250 | 3335 | 3250 | 7157 |
| 611 | 20230925 | 091200 | 598683870 | 3265 | 3245 | 3265 | 3245 | 3876 |
| 612 | 20230925 | 091100 | 586091960 | 3245 | 3185 | 3280 | 3180 | 17656 |
| 613 | 20230925 | 091000 | 529370335 | 3185 | 3180 | 3195 | 3180 | 5180 |
| 614 | 20230925 | 090900 | 512867105 | 3180 | 3185 | 3200 | 3180 | 6752 |
| 615 | 20230925 | 090800 | 491319960 | 3200 | 3200 | 3205 | 3200 | 1285 |
| 616 | 20230925 | 090700 | 487204460 | 3200 | 3185 | 3200 | 3165 | 20282 |
| 617 | 20230925 | 090600 | 422761020 | 3185 | 3200 | 3225 | 3180 | 16719 |
| 618 | 20230925 | 090500 | 369379575 | 3200 | 3220 | 3235 | 3195 | 12933 |
| 619 | 20230925 | 090400 | 327875660 | 3220 | 3300 | 3300 | 3100 | 42748 |
| 620 | 20230925 | 090300 | 190915030 | 3275 | 3320 | 3320 | 3250 | 13332 |
| 621 | 20230925 | 090200 | 147175310 | 3310 | 3345 | 3380 | 3305 | 9874 |
| 622 | 20230925 | 090100 | 114286865 | 3360 | 3350 | 3360 | 3315 | 15694 |
| 623 | 20230925 | 090000 | 62010595 | 3380 | 3395 | 3425 | 3300 | 18457 |