34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 193400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 3323 |
| 3 | 20230920 | 193300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 4 | 20230920 | 193200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 5 | 20230920 | 193100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 6 | 20230920 | 193000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 7 | 20230920 | 192900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 8 | 20230920 | 192800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 9 | 20230920 | 192700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 10 | 20230920 | 192600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 11 | 20230920 | 192500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 12 | 20230920 | 192400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 13 | 20230920 | 192300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 14 | 20230920 | 192200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 15 | 20230920 | 192100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 16 | 20230920 | 192000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 17 | 20230920 | 191900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 18 | 20230920 | 191800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 19 | 20230920 | 191700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 20 | 20230920 | 191600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 21 | 20230920 | 191500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 22 | 20230920 | 191400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 23 | 20230920 | 191300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 24 | 20230920 | 191200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 25 | 20230920 | 191100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 26 | 20230920 | 191000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 27 | 20230920 | 190900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 28 | 20230920 | 190800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 29 | 20230920 | 190700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 30 | 20230920 | 190600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 31 | 20230920 | 190500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 32 | 20230920 | 190400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 3323 |
| 33 | 20230920 | 190300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 34 | 20230920 | 190200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 35 | 20230920 | 190100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 36 | 20230920 | 190000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 37 | 20230920 | 185900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 38 | 20230920 | 185800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 39 | 20230920 | 185700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 40 | 20230920 | 185600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 41 | 20230920 | 185500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 42 | 20230920 | 185400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 43 | 20230920 | 185300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 44 | 20230920 | 185200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 45 | 20230920 | 185100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 46 | 20230920 | 185000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 47 | 20230920 | 184900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 48 | 20230920 | 184800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 49 | 20230920 | 184700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 50 | 20230920 | 184600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 51 | 20230920 | 184500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 52 | 20230920 | 184400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 53 | 20230920 | 184300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 54 | 20230920 | 184200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 55 | 20230920 | 184100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 56 | 20230920 | 184000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 57 | 20230920 | 183900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 58 | 20230920 | 183800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 59 | 20230920 | 183700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 60 | 20230920 | 183600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 61 | 20230920 | 183500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 62 | 20230920 | 183400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 3323 |
| 63 | 20230920 | 183300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 64 | 20230920 | 183200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 65 | 20230920 | 183100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 66 | 20230920 | 183000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 67 | 20230920 | 182900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 68 | 20230920 | 182800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 69 | 20230920 | 182700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 70 | 20230920 | 182600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 71 | 20230920 | 182500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 72 | 20230920 | 182400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 73 | 20230920 | 182300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 74 | 20230920 | 182200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 75 | 20230920 | 182100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 76 | 20230920 | 182000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 77 | 20230920 | 181900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 78 | 20230920 | 181800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 79 | 20230920 | 181700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 80 | 20230920 | 181600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 81 | 20230920 | 181500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 82 | 20230920 | 181400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 83 | 20230920 | 181300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 84 | 20230920 | 181200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 85 | 20230920 | 181100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 86 | 20230920 | 181000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 87 | 20230920 | 180900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 88 | 20230920 | 180800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 89 | 20230920 | 180700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 90 | 20230920 | 180600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 91 | 20230920 | 180500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 92 | 20230920 | 180400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 3323 |
| 93 | 20230920 | 180300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 94 | 20230920 | 180200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 95 | 20230920 | 180100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 96 | 20230920 | 180000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 97 | 20230920 | 175900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 98 | 20230920 | 175800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 99 | 20230920 | 175700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 100 | 20230920 | 175600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 101 | 20230920 | 175500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 102 | 20230920 | 175400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 103 | 20230920 | 175300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 104 | 20230920 | 175200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 105 | 20230920 | 175100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 106 | 20230920 | 175000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 107 | 20230920 | 174900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 108 | 20230920 | 174800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 109 | 20230920 | 174700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 110 | 20230920 | 174600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 111 | 20230920 | 174500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 112 | 20230920 | 174400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 113 | 20230920 | 174300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 114 | 20230920 | 174200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 115 | 20230920 | 174100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 116 | 20230920 | 174000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 117 | 20230920 | 173900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 118 | 20230920 | 173800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 119 | 20230920 | 173700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 120 | 20230920 | 173600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 121 | 20230920 | 173500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 122 | 20230920 | 173400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 3323 |
| 123 | 20230920 | 173300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 124 | 20230920 | 173200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 125 | 20230920 | 173100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 126 | 20230920 | 173000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 127 | 20230920 | 172900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 128 | 20230920 | 172800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 129 | 20230920 | 172700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 130 | 20230920 | 172600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 131 | 20230920 | 172500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 132 | 20230920 | 172400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 133 | 20230920 | 172300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 134 | 20230920 | 172200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 135 | 20230920 | 172100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 136 | 20230920 | 172000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 137 | 20230920 | 171900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 138 | 20230920 | 171800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 139 | 20230920 | 171700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 140 | 20230920 | 171600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 141 | 20230920 | 171500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 142 | 20230920 | 171400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 143 | 20230920 | 171300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 144 | 20230920 | 171200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 145 | 20230920 | 171100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 146 | 20230920 | 171000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 147 | 20230920 | 170900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 148 | 20230920 | 170800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 149 | 20230920 | 170700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 150 | 20230920 | 170600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 151 | 20230920 | 170500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 152 | 20230920 | 170400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 3323 |
| 153 | 20230920 | 170300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 154 | 20230920 | 170200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 155 | 20230920 | 170100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 156 | 20230920 | 170000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 157 | 20230920 | 165900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 158 | 20230920 | 165800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 159 | 20230920 | 165700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 160 | 20230920 | 165600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 161 | 20230920 | 165500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 162 | 20230920 | 165400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 163 | 20230920 | 165300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 164 | 20230920 | 165200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 165 | 20230920 | 165100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 166 | 20230920 | 165000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 167 | 20230920 | 164900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 168 | 20230920 | 164800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 169 | 20230920 | 164700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 170 | 20230920 | 164600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 171 | 20230920 | 164500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 172 | 20230920 | 164400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 173 | 20230920 | 164300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 174 | 20230920 | 164200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 175 | 20230920 | 164100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 176 | 20230920 | 164000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 177 | 20230920 | 163900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 178 | 20230920 | 163800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 179 | 20230920 | 163700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 180 | 20230920 | 163600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 181 | 20230920 | 163500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 182 | 20230920 | 163400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 3323 |
| 183 | 20230920 | 163300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 184 | 20230920 | 163200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 185 | 20230920 | 163100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 186 | 20230920 | 163000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 187 | 20230920 | 162900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 188 | 20230920 | 162800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 189 | 20230920 | 162700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 190 | 20230920 | 162600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 191 | 20230920 | 162500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 192 | 20230920 | 162400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 193 | 20230920 | 162300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 194 | 20230920 | 162200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 195 | 20230920 | 162100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 196 | 20230920 | 162000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 197 | 20230920 | 161900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 198 | 20230920 | 161800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 199 | 20230920 | 161700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 200 | 20230920 | 161600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 201 | 20230920 | 161500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 202 | 20230920 | 161400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 203 | 20230920 | 161300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 204 | 20230920 | 161200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 205 | 20230920 | 161100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 206 | 20230920 | 161000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 207 | 20230920 | 160900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 208 | 20230920 | 160800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 209 | 20230920 | 160700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 210 | 20230920 | 160600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 211 | 20230920 | 160500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 212 | 20230920 | 160400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 3323 |
| 213 | 20230920 | 160300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 214 | 20230920 | 160200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 215 | 20230920 | 160100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 216 | 20230920 | 160000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 217 | 20230920 | 155900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 218 | 20230920 | 155800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 219 | 20230920 | 155700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 220 | 20230920 | 155600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 221 | 20230920 | 155500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 222 | 20230920 | 155400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 223 | 20230920 | 155300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 224 | 20230920 | 155200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 225 | 20230920 | 155100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 226 | 20230920 | 155000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 227 | 20230920 | 154900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 228 | 20230920 | 154800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 229 | 20230920 | 154700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 230 | 20230920 | 154600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 231 | 20230920 | 154500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 232 | 20230920 | 154400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 233 | 20230920 | 154300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 234 | 20230920 | 154200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 235 | 20230920 | 154100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 236 | 20230920 | 154000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 237 | 20230920 | 153900 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 238 | 20230920 | 153800 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 239 | 20230920 | 153700 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 240 | 20230920 | 153600 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 241 | 20230920 | 153500 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 242 | 20230920 | 153400 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 3323 |
| 243 | 20230920 | 153300 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 244 | 20230920 | 153200 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 245 | 20230920 | 153100 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 0 |
| 246 | 20230920 | 153000 | 3820934040 | 17090 | 17090 | 17090 | 17090 | 3323 |
| 247 | 20230920 | 152900 | 3764143970 | 17060 | 17060 | 17060 | 17060 | 0 |
| 248 | 20230920 | 152800 | 3764143970 | 17060 | 17060 | 17060 | 17060 | 0 |
| 249 | 20230920 | 152700 | 3764143970 | 17060 | 17060 | 17060 | 17060 | 0 |
| 250 | 20230920 | 152600 | 3764143970 | 17060 | 17060 | 17060 | 17060 | 0 |
| 251 | 20230920 | 152500 | 3764143970 | 17060 | 17060 | 17060 | 17060 | 0 |
| 252 | 20230920 | 152400 | 3764143970 | 17060 | 17060 | 17060 | 17060 | 0 |
| 253 | 20230920 | 152300 | 3764143970 | 17060 | 17060 | 17060 | 17060 | 0 |
| 254 | 20230920 | 152200 | 3764143970 | 17060 | 17060 | 17060 | 17060 | 0 |
| 255 | 20230920 | 152100 | 3764143970 | 17060 | 17060 | 17060 | 17060 | 0 |
| 256 | 20230920 | 152000 | 3764143970 | 17060 | 17060 | 17060 | 17060 | 0 |
| 257 | 20230920 | 151900 | 3764143970 | 17060 | 17060 | 17090 | 17050 | 1189 |
| 258 | 20230920 | 151800 | 3743859410 | 17060 | 17090 | 17120 | 17060 | 1241 |
| 259 | 20230920 | 151700 | 3722647900 | 17110 | 17100 | 17120 | 17090 | 1305 |
| 260 | 20230920 | 151600 | 3700327930 | 17100 | 17110 | 17110 | 17100 | 964 |
| 261 | 20230920 | 151500 | 3683834710 | 17110 | 17100 | 17110 | 17080 | 340 |
| 262 | 20230920 | 151400 | 3678023640 | 17100 | 17100 | 17110 | 17080 | 469 |
| 263 | 20230920 | 151300 | 3670003700 | 17100 | 17080 | 17120 | 17080 | 2181 |
| 264 | 20230920 | 151200 | 3632708300 | 17070 | 17080 | 17080 | 17070 | 25 |
| 265 | 20230920 | 151100 | 3632281490 | 17090 | 17080 | 17090 | 17050 | 1589 |
| 266 | 20230920 | 151000 | 3605162230 | 17080 | 17070 | 17080 | 17060 | 185 |
| 267 | 20230920 | 150900 | 3602002790 | 17080 | 17060 | 17080 | 17040 | 871 |
| 268 | 20230920 | 150800 | 3587144490 | 17060 | 17030 | 17070 | 17020 | 1118 |
| 269 | 20230920 | 150700 | 3568088010 | 17030 | 17060 | 17080 | 17030 | 295 |
| 270 | 20230920 | 150600 | 3563062810 | 17080 | 17000 | 17080 | 17000 | 1327 |
| 271 | 20230920 | 150500 | 3540483670 | 17000 | 17060 | 17070 | 16990 | 1533 |
| 272 | 20230920 | 150400 | 3514364700 | 17050 | 17060 | 17070 | 17050 | 748 |
| 273 | 20230920 | 150300 | 3501602960 | 17060 | 17070 | 17080 | 17060 | 1086 |
| 274 | 20230920 | 150200 | 3483063480 | 17070 | 17040 | 17080 | 17040 | 508 |
| 275 | 20230920 | 150100 | 3474395330 | 17030 | 17040 | 17060 | 17030 | 1085 |
| 276 | 20230920 | 150000 | 3455904720 | 17040 | 17050 | 17060 | 17030 | 1135 |
| 277 | 20230920 | 145900 | 3436557760 | 17050 | 17050 | 17060 | 17050 | 33 |
| 278 | 20230920 | 145800 | 3435995100 | 17060 | 17050 | 17070 | 17040 | 682 |
| 279 | 20230920 | 145700 | 3424363630 | 17050 | 17020 | 17050 | 17020 | 327 |
| 280 | 20230920 | 145600 | 3418795480 | 17020 | 17030 | 17030 | 17020 | 253 |
| 281 | 20230920 | 145500 | 3414489390 | 17030 | 17080 | 17080 | 17020 | 2256 |
| 282 | 20230920 | 145400 | 3376028260 | 17080 | 17080 | 17100 | 17080 | 841 |
| 283 | 20230920 | 145300 | 3361655970 | 17090 | 17100 | 17110 | 17090 | 646 |
| 284 | 20230920 | 145200 | 3350612060 | 17100 | 17090 | 17100 | 17090 | 699 |
| 285 | 20230920 | 145100 | 3338664420 | 17090 | 17090 | 17100 | 17090 | 401 |
| 286 | 20230920 | 145000 | 3331808890 | 17090 | 17120 | 17120 | 17090 | 393 |
| 287 | 20230920 | 144900 | 3325089460 | 17120 | 17130 | 17130 | 17110 | 838 |
| 288 | 20230920 | 144800 | 3310743580 | 17130 | 17090 | 17130 | 17090 | 1835 |
| 289 | 20230920 | 144700 | 3279331640 | 17090 | 17070 | 17090 | 17050 | 345 |
| 290 | 20230920 | 144600 | 3273439200 | 17050 | 17060 | 17090 | 17050 | 1108 |
| 291 | 20230920 | 144500 | 3254528180 | 17050 | 17040 | 17060 | 17040 | 489 |
| 292 | 20230920 | 144400 | 3246188710 | 17030 | 16990 | 17030 | 16990 | 676 |
| 293 | 20230920 | 144300 | 3234684020 | 16970 | 16950 | 16990 | 16950 | 410 |
| 294 | 20230920 | 144200 | 3227726080 | 16950 | 17010 | 17010 | 16950 | 1007 |
| 295 | 20230920 | 144100 | 3210635500 | 16960 | 17020 | 17020 | 16960 | 2574 |
| 296 | 20230920 | 144000 | 3166909220 | 17020 | 17010 | 17030 | 17010 | 653 |
| 297 | 20230920 | 143900 | 3155797130 | 17010 | 17040 | 17040 | 17000 | 556 |
| 298 | 20230920 | 143800 | 3146328380 | 17040 | 17050 | 17050 | 17040 | 908 |
| 299 | 20230920 | 143700 | 3130850290 | 17040 | 17040 | 17050 | 17040 | 882 |
| 300 | 20230920 | 143600 | 3115820950 | 17040 | 17040 | 17050 | 17030 | 275 |
| 301 | 20230920 | 143500 | 3111135600 | 17030 | 17050 | 17050 | 17020 | 773 |
| 302 | 20230920 | 143400 | 3097965970 | 17040 | 17030 | 17050 | 17030 | 154 |
| 303 | 20230920 | 143300 | 3095340340 | 17050 | 17060 | 17070 | 17010 | 1204 |
| 304 | 20230920 | 143200 | 3074803250 | 17050 | 17050 | 17060 | 17030 | 1228 |
| 305 | 20230920 | 143100 | 3053865810 | 17060 | 17080 | 17080 | 17050 | 421 |
| 306 | 20230920 | 143000 | 3046679190 | 17060 | 17060 | 17090 | 17040 | 4169 |
| 307 | 20230920 | 142900 | 2975556860 | 17070 | 17070 | 17100 | 17070 | 1366 |
| 308 | 20230920 | 142800 | 2952226500 | 17070 | 17110 | 17110 | 17070 | 637 |
| 309 | 20230920 | 142700 | 2941331820 | 17110 | 17110 | 17110 | 17090 | 413 |
| 310 | 20230920 | 142600 | 2934270510 | 17120 | 17110 | 17120 | 17100 | 1742 |
| 311 | 20230920 | 142500 | 2904465590 | 17110 | 17130 | 17130 | 17110 | 179 |
| 312 | 20230920 | 142400 | 2901400040 | 17130 | 17130 | 17130 | 17080 | 1105 |
| 313 | 20230920 | 142300 | 2882474670 | 17130 | 17140 | 17160 | 17130 | 1005 |
| 314 | 20230920 | 142200 | 2865252650 | 17140 | 17150 | 17160 | 17130 | 557 |
| 315 | 20230920 | 142100 | 2855695350 | 17160 | 17090 | 17160 | 17090 | 7056 |
| 316 | 20230920 | 142000 | 2734868110 | 17090 | 17080 | 17090 | 17070 | 247 |
| 317 | 20230920 | 141900 | 2730647290 | 17080 | 17050 | 17080 | 17030 | 1523 |
| 318 | 20230920 | 141800 | 2704660800 | 17050 | 17030 | 17100 | 17020 | 1653 |
| 319 | 20230920 | 141700 | 2676455030 | 17030 | 17030 | 17070 | 17030 | 862 |
| 320 | 20230920 | 141600 | 2661764940 | 17020 | 17010 | 17030 | 17010 | 946 |
| 321 | 20230920 | 141500 | 2645660310 | 17010 | 17000 | 17030 | 16990 | 1379 |
| 322 | 20230920 | 141400 | 2622194130 | 17000 | 17000 | 17020 | 17000 | 722 |
| 323 | 20230920 | 141300 | 2609917610 | 17010 | 17030 | 17030 | 16990 | 1471 |
| 324 | 20230920 | 141200 | 2584902840 | 17050 | 17070 | 17080 | 17020 | 835 |
| 325 | 20230920 | 141100 | 2570665240 | 17050 | 17050 | 17060 | 17050 | 528 |
| 326 | 20230920 | 141000 | 2561659500 | 17040 | 17020 | 17060 | 17020 | 751 |
| 327 | 20230920 | 140900 | 2548858470 | 17000 | 16940 | 17090 | 16940 | 4824 |
| 328 | 20230920 | 140800 | 2466867540 | 16920 | 16890 | 16940 | 16890 | 2219 |
| 329 | 20230920 | 140700 | 2429360150 | 16890 | 16830 | 16890 | 16830 | 2495 |
| 330 | 20230920 | 140600 | 2387266260 | 16830 | 16840 | 16840 | 16830 | 323 |
| 331 | 20230920 | 140500 | 2381827010 | 16860 | 16860 | 16860 | 16830 | 345 |
| 332 | 20230920 | 140400 | 2376012110 | 16850 | 16780 | 16850 | 16780 | 2347 |
| 333 | 20230920 | 140300 | 2336528890 | 16760 | 16750 | 16770 | 16750 | 494 |
| 334 | 20230920 | 140200 | 2328250500 | 16750 | 16720 | 16750 | 16720 | 510 |
| 335 | 20230920 | 140100 | 2319722120 | 16720 | 16730 | 16730 | 16720 | 204 |
| 336 | 20230920 | 140000 | 2316309230 | 16700 | 16730 | 16730 | 16700 | 692 |
| 337 | 20230920 | 135900 | 2304738980 | 16730 | 16700 | 16730 | 16700 | 77 |
| 338 | 20230920 | 135800 | 2303450860 | 16700 | 16720 | 16730 | 16700 | 88 |
| 339 | 20230920 | 135700 | 2301980370 | 16720 | 16710 | 16720 | 16700 | 36 |
| 340 | 20230920 | 135600 | 2301378640 | 16730 | 16700 | 16730 | 16700 | 4 |
| 341 | 20230920 | 135500 | 2301311810 | 16730 | 16700 | 16730 | 16700 | 4 |
| 342 | 20230920 | 135400 | 2301244980 | 16730 | 16710 | 16730 | 16700 | 630 |
| 343 | 20230920 | 135300 | 2290723490 | 16710 | 16700 | 16710 | 16700 | 4 |
| 344 | 20230920 | 135200 | 2290656680 | 16710 | 16680 | 16710 | 16680 | 395 |
| 345 | 20230920 | 135100 | 2284060350 | 16680 | 16700 | 16700 | 16680 | 70 |
| 346 | 20230920 | 135000 | 2282891500 | 16700 | 16700 | 16700 | 16700 | 0 |
| 347 | 20230920 | 134900 | 2282891500 | 16700 | 16720 | 16720 | 16680 | 1856 |
| 348 | 20230920 | 134800 | 2251892700 | 16700 | 16710 | 16710 | 16700 | 297 |
| 349 | 20230920 | 134700 | 2246931800 | 16710 | 16710 | 16710 | 16710 | 3 |
| 350 | 20230920 | 134600 | 2246881670 | 16720 | 16690 | 16720 | 16690 | 77 |
| 351 | 20230920 | 134500 | 2245595020 | 16680 | 16680 | 16680 | 16680 | 10 |
| 352 | 20230920 | 134400 | 2245428220 | 16680 | 16710 | 16710 | 16680 | 200 |
| 353 | 20230920 | 134300 | 2242089250 | 16680 | 16680 | 16710 | 16680 | 63 |
| 354 | 20230920 | 134200 | 2241038380 | 16710 | 16690 | 16710 | 16680 | 21 |
| 355 | 20230920 | 134100 | 2240687620 | 16690 | 16700 | 16700 | 16690 | 15 |
| 356 | 20230920 | 134000 | 2240437140 | 16700 | 16680 | 16700 | 16670 | 61 |
| 357 | 20230920 | 133900 | 2239419330 | 16690 | 16670 | 16690 | 16670 | 11 |
| 358 | 20230920 | 133800 | 2239235940 | 16690 | 16670 | 16690 | 16670 | 274 |
| 359 | 20230920 | 133700 | 2234668180 | 16680 | 16660 | 16680 | 16660 | 13 |
| 360 | 20230920 | 133600 | 2234451560 | 16660 | 16660 | 16660 | 16660 | 12 |
| 361 | 20230920 | 133500 | 2234251640 | 16660 | 16660 | 16660 | 16660 | 0 |
| 362 | 20230920 | 133400 | 2234251640 | 16660 | 16660 | 16660 | 16660 | 3 |
| 363 | 20230920 | 133300 | 2234201660 | 16660 | 16680 | 16680 | 16660 | 42 |
| 364 | 20230920 | 133200 | 2233501320 | 16660 | 16650 | 16660 | 16650 | 117 |
| 365 | 20230920 | 133100 | 2231552860 | 16660 | 16650 | 16660 | 16650 | 436 |
| 366 | 20230920 | 133000 | 2224293340 | 16650 | 16650 | 16650 | 16650 | 10 |
| 367 | 20230920 | 132900 | 2224126840 | 16650 | 16650 | 16650 | 16650 | 4 |
| 368 | 20230920 | 132800 | 2224060240 | 16660 | 16670 | 16670 | 16660 | 347 |
| 369 | 20230920 | 132700 | 2218277930 | 16670 | 16670 | 16670 | 16670 | 47 |
| 370 | 20230920 | 132600 | 2217494440 | 16670 | 16670 | 16670 | 16670 | 3 |
| 371 | 20230920 | 132500 | 2217444430 | 16660 | 16710 | 16710 | 16660 | 4 |
| 372 | 20230920 | 132400 | 2217377740 | 16660 | 16660 | 16660 | 16660 | 10 |
| 373 | 20230920 | 132300 | 2217211140 | 16720 | 16720 | 16720 | 16720 | 1 |
| 374 | 20230920 | 132200 | 2217194420 | 16650 | 16660 | 16660 | 16650 | 1597 |
| 375 | 20230920 | 132100 | 2190592620 | 16730 | 16700 | 16730 | 16700 | 11 |
| 376 | 20230920 | 132000 | 2190408890 | 16660 | 16710 | 16720 | 16660 | 20 |
| 377 | 20230920 | 131900 | 2190074690 | 16710 | 16660 | 16710 | 16660 | 529 |
| 378 | 20230920 | 131800 | 2181241090 | 16660 | 16670 | 16670 | 16660 | 107 |
| 379 | 20230920 | 131700 | 2179458200 | 16700 | 16690 | 16700 | 16690 | 110 |
| 380 | 20230920 | 131600 | 2177621210 | 16670 | 16660 | 16690 | 16660 | 8 |
| 381 | 20230920 | 131500 | 2177487800 | 16690 | 16650 | 16700 | 16650 | 120 |
| 382 | 20230920 | 131400 | 2175487710 | 16650 | 16700 | 16700 | 16650 | 116 |
| 383 | 20230920 | 131300 | 2173550660 | 16700 | 16700 | 16700 | 16650 | 53 |
| 384 | 20230920 | 131200 | 2172665660 | 16640 | 16650 | 16700 | 16640 | 1018 |
| 385 | 20230920 | 131100 | 2155715930 | 16640 | 16640 | 16640 | 16640 | 0 |
| 386 | 20230920 | 131000 | 2155715930 | 16640 | 16700 | 16700 | 16640 | 53 |
| 387 | 20230920 | 130900 | 2154831010 | 16640 | 16650 | 16700 | 16640 | 1011 |
| 388 | 20230920 | 130800 | 2138003600 | 16650 | 16640 | 16650 | 16640 | 414 |
| 389 | 20230920 | 130700 | 2131110530 | 16640 | 16670 | 16670 | 16640 | 1000 |
| 390 | 20230920 | 130600 | 2114462640 | 16700 | 16680 | 16700 | 16670 | 12 |
| 391 | 20230920 | 130500 | 2114262530 | 16680 | 16670 | 16680 | 16670 | 4 |
| 392 | 20230920 | 130400 | 2114195840 | 16680 | 16710 | 16710 | 16680 | 1587 |
| 393 | 20230920 | 130300 | 2087696470 | 16710 | 16720 | 16720 | 16710 | 70 |
| 394 | 20230920 | 130200 | 2086526110 | 16720 | 16730 | 16730 | 16720 | 297 |
| 395 | 20230920 | 130100 | 2081559760 | 16730 | 16730 | 16730 | 16730 | 3 |
| 396 | 20230920 | 130000 | 2081509570 | 16730 | 16730 | 16730 | 16730 | 22 |
| 397 | 20230920 | 125900 | 2081141510 | 16720 | 16720 | 16720 | 16720 | 0 |
| 398 | 20230920 | 125800 | 2081141510 | 16720 | 16720 | 16720 | 16720 | 3 |
| 399 | 20230920 | 125700 | 2081091350 | 16720 | 16710 | 16720 | 16710 | 77 |
| 400 | 20230920 | 125600 | 2079804650 | 16710 | 16710 | 16710 | 16700 | 110 |
| 401 | 20230920 | 125500 | 2077966580 | 16710 | 16700 | 16710 | 16700 | 518 |
| 402 | 20230920 | 125400 | 2069313300 | 16700 | 16760 | 16760 | 16700 | 252 |
| 403 | 20230920 | 125300 | 2065102320 | 16720 | 16710 | 16720 | 16710 | 3 |
| 404 | 20230920 | 125200 | 2065052180 | 16710 | 16710 | 16710 | 16710 | 3 |
| 405 | 20230920 | 125100 | 2065002050 | 16710 | 16730 | 16730 | 16710 | 32 |
| 406 | 20230920 | 125000 | 2064466780 | 16730 | 16760 | 16760 | 16730 | 59 |
| 407 | 20230920 | 124900 | 2063479560 | 16770 | 16780 | 16790 | 16770 | 606 |
| 408 | 20230920 | 124800 | 2053315910 | 16770 | 16730 | 16770 | 16730 | 111 |
| 409 | 20230920 | 124700 | 2051455520 | 16760 | 16760 | 16760 | 16760 | 10 |
| 410 | 20230920 | 124600 | 2051287920 | 16760 | 16720 | 16760 | 16700 | 9 |
| 411 | 20230920 | 124500 | 2051137460 | 16700 | 16740 | 16760 | 16700 | 710 |
| 412 | 20230920 | 124400 | 2039258040 | 16760 | 16760 | 16770 | 16760 | 135 |
| 413 | 20230920 | 124300 | 2036995430 | 16760 | 16730 | 16760 | 16720 | 459 |
| 414 | 20230920 | 124200 | 2029311960 | 16740 | 16740 | 16740 | 16720 | 12 |
| 415 | 20230920 | 124100 | 2029111280 | 16720 | 16740 | 16740 | 16720 | 26 |
| 416 | 20230920 | 124000 | 2028676540 | 16720 | 16720 | 16720 | 16720 | 246 |
| 417 | 20230920 | 123900 | 2024563420 | 16720 | 16740 | 16740 | 16720 | 32 |
| 418 | 20230920 | 123800 | 2024028340 | 16740 | 16740 | 16750 | 16740 | 33 |
| 419 | 20230920 | 123700 | 2023475910 | 16720 | 16740 | 16740 | 16720 | 4 |
| 420 | 20230920 | 123600 | 2023409010 | 16720 | 16710 | 16720 | 16710 | 73 |
| 421 | 20230920 | 123500 | 2022188460 | 16700 | 16720 | 16720 | 16700 | 243 |
| 422 | 20230920 | 123400 | 2018127690 | 16720 | 16720 | 16720 | 16720 | 15 |
| 423 | 20230920 | 123300 | 2017876890 | 16720 | 16720 | 16720 | 16720 | 12 |
| 424 | 20230920 | 123200 | 2017676250 | 16720 | 16720 | 16720 | 16720 | 20 |
| 425 | 20230920 | 123100 | 2017341850 | 16720 | 16750 | 16750 | 16720 | 124 |
| 426 | 20230920 | 123000 | 2015266140 | 16750 | 16740 | 16750 | 16740 | 47 |
| 427 | 20230920 | 122900 | 2014479260 | 16750 | 16750 | 16750 | 16750 | 66 |
| 428 | 20230920 | 122800 | 2013373760 | 16750 | 16750 | 16750 | 16750 | 0 |
| 429 | 20230920 | 122700 | 2013373760 | 16750 | 16780 | 16780 | 16750 | 300 |
| 430 | 20230920 | 122600 | 2008345760 | 16790 | 16790 | 16790 | 16790 | 483 |
| 431 | 20230920 | 122500 | 2000236190 | 16820 | 16850 | 16860 | 16820 | 2193 |
| 432 | 20230920 | 122400 | 1963284430 | 16870 | 16820 | 16870 | 16820 | 748 |
| 433 | 20230920 | 122300 | 1950689980 | 16810 | 16810 | 16810 | 16810 | 20 |
| 434 | 20230920 | 122200 | 1950353780 | 16810 | 16800 | 16810 | 16780 | 152 |
| 435 | 20230920 | 122100 | 1947800430 | 16800 | 16810 | 16810 | 16800 | 114 |
| 436 | 20230920 | 122000 | 1945885060 | 16810 | 16810 | 16810 | 16810 | 87 |
| 437 | 20230920 | 121900 | 1944422590 | 16800 | 16810 | 16810 | 16800 | 21 |
| 438 | 20230920 | 121800 | 1944069610 | 16810 | 16820 | 16820 | 16810 | 10 |
| 439 | 20230920 | 121700 | 1943901440 | 16830 | 16830 | 16830 | 16830 | 133 |
| 440 | 20230920 | 121600 | 1941663050 | 16850 | 16810 | 16850 | 16810 | 63 |
| 441 | 20230920 | 121500 | 1940602370 | 16780 | 16800 | 16810 | 16780 | 132 |
| 442 | 20230920 | 121400 | 1938384240 | 16780 | 16800 | 16800 | 16780 | 32 |
| 443 | 20230920 | 121300 | 1937846700 | 16770 | 16780 | 16780 | 16770 | 420 |
| 444 | 20230920 | 121200 | 1930803260 | 16770 | 16800 | 16800 | 16770 | 8 |
| 445 | 20230920 | 121100 | 1930669040 | 16780 | 16780 | 16810 | 16770 | 157 |
| 446 | 20230920 | 121000 | 1928035390 | 16800 | 16750 | 16800 | 16750 | 11 |
| 447 | 20230920 | 120900 | 1927850740 | 16750 | 16740 | 16750 | 16740 | 35 |
| 448 | 20230920 | 120800 | 1927264520 | 16700 | 16860 | 16860 | 16700 | 1291 |
| 449 | 20230920 | 120700 | 1905627680 | 16860 | 16860 | 16860 | 16830 | 20 |
| 450 | 20230920 | 120600 | 1905290570 | 16860 | 16830 | 16860 | 16830 | 356 |
| 451 | 20230920 | 120500 | 1899288710 | 16860 | 16820 | 16860 | 16820 | 103 |
| 452 | 20230920 | 120400 | 1897553330 | 16840 | 16820 | 16840 | 16820 | 14 |
| 453 | 20230920 | 120300 | 1897317780 | 16820 | 16860 | 16860 | 16780 | 289 |
| 454 | 20230920 | 120200 | 1892452220 | 16860 | 16830 | 16860 | 16830 | 180 |
| 455 | 20230920 | 120100 | 1889418170 | 16830 | 16780 | 16830 | 16780 | 264 |
| 456 | 20230920 | 120000 | 1884979170 | 16810 | 16780 | 16810 | 16750 | 667 |
| 457 | 20230920 | 115900 | 1873781560 | 16770 | 16750 | 16770 | 16750 | 114 |
| 458 | 20230920 | 115800 | 1871870860 | 16760 | 16740 | 16770 | 16740 | 121 |
| 459 | 20230920 | 115700 | 1869842930 | 16770 | 16720 | 16770 | 16720 | 210 |
| 460 | 20230920 | 115600 | 1866331680 | 16710 | 16710 | 16710 | 16710 | 0 |
| 461 | 20230920 | 115500 | 1866331680 | 16710 | 16700 | 16780 | 16700 | 389 |
| 462 | 20230920 | 115400 | 1859805490 | 16700 | 16730 | 16730 | 16700 | 43 |
| 463 | 20230920 | 115300 | 1859086400 | 16690 | 16690 | 16690 | 16690 | 3 |
| 464 | 20230920 | 115200 | 1859036330 | 16720 | 16710 | 16720 | 16710 | 30 |
| 465 | 20230920 | 115100 | 1858534970 | 16720 | 16730 | 16740 | 16680 | 106 |
| 466 | 20230920 | 115000 | 1856761660 | 16730 | 16730 | 16730 | 16730 | 5 |
| 467 | 20230920 | 114900 | 1856678010 | 16730 | 16680 | 16730 | 16680 | 1177 |
| 468 | 20230920 | 114800 | 1837009020 | 16640 | 16660 | 16680 | 16640 | 190 |
| 469 | 20230920 | 114700 | 1833842220 | 16660 | 16640 | 16680 | 16640 | 45 |
| 470 | 20230920 | 114600 | 1833093200 | 16640 | 16640 | 16640 | 16640 | 22 |
| 471 | 20230920 | 114500 | 1832727120 | 16680 | 16640 | 16680 | 16640 | 10 |
| 472 | 20230920 | 114400 | 1832560600 | 16640 | 16650 | 16690 | 16640 | 71 |
| 473 | 20230920 | 114300 | 1831378330 | 16620 | 16640 | 16650 | 16620 | 54 |
| 474 | 20230920 | 114200 | 1830480110 | 16620 | 16620 | 16620 | 16620 | 50 |
| 475 | 20230920 | 114100 | 1829649110 | 16640 | 16640 | 16640 | 16640 | 50 |
| 476 | 20230920 | 114000 | 1828817110 | 16640 | 16640 | 16650 | 16640 | 24 |
| 477 | 20230920 | 113900 | 1828417730 | 16640 | 16650 | 16650 | 16640 | 358 |
| 478 | 20230920 | 113800 | 1822460600 | 16640 | 16620 | 16640 | 16620 | 126 |
| 479 | 20230920 | 113700 | 1820364020 | 16640 | 16640 | 16640 | 16620 | 53 |
| 480 | 20230920 | 113600 | 1819483100 | 16620 | 16650 | 16650 | 16620 | 14 |
| 481 | 20230920 | 113500 | 1819250210 | 16650 | 16650 | 16660 | 16630 | 75 |
| 482 | 20230920 | 113400 | 1818001510 | 16650 | 16650 | 16650 | 16650 | 7 |
| 483 | 20230920 | 113300 | 1817884960 | 16650 | 16650 | 16650 | 16650 | 8 |
| 484 | 20230920 | 113200 | 1817751760 | 16650 | 16650 | 16650 | 16650 | 3 |
| 485 | 20230920 | 113100 | 1817701810 | 16650 | 16640 | 16660 | 16640 | 179 |
| 486 | 20230920 | 113000 | 1814720270 | 16640 | 16620 | 16650 | 16620 | 19 |
| 487 | 20230920 | 112900 | 1814404230 | 16620 | 16650 | 16650 | 16620 | 14 |
| 488 | 20230920 | 112800 | 1814171520 | 16640 | 16640 | 16640 | 16610 | 44 |
| 489 | 20230920 | 112700 | 1813439450 | 16630 | 16610 | 16630 | 16610 | 147 |
| 490 | 20230920 | 112600 | 1810996160 | 16630 | 16620 | 16630 | 16610 | 6 |
| 491 | 20230920 | 112500 | 1810896450 | 16620 | 16600 | 16620 | 16600 | 453 |
| 492 | 20230920 | 112400 | 1803371940 | 16600 | 16610 | 16610 | 16600 | 77 |
| 493 | 20230920 | 112300 | 1802093000 | 16630 | 16600 | 16630 | 16600 | 4 |
| 494 | 20230920 | 112200 | 1802026570 | 16640 | 16600 | 16640 | 16600 | 4 |
| 495 | 20230920 | 112100 | 1801960130 | 16640 | 16650 | 16650 | 16600 | 167 |
| 496 | 20230920 | 112000 | 1799187790 | 16600 | 16660 | 16660 | 16600 | 1410 |
| 497 | 20230920 | 111900 | 1775762090 | 16660 | 16620 | 16660 | 16620 | 99 |
| 498 | 20230920 | 111800 | 1774113670 | 16620 | 16650 | 16650 | 16620 | 166 |
| 499 | 20230920 | 111700 | 1771354720 | 16650 | 16660 | 16670 | 16650 | 39 |
| 500 | 20230920 | 111600 | 1770705070 | 16660 | 16690 | 16690 | 16650 | 56 |
| 501 | 20230920 | 111500 | 1769772610 | 16670 | 16610 | 16690 | 16610 | 12 |
| 502 | 20230920 | 111400 | 1769573150 | 16690 | 16610 | 16690 | 16610 | 187 |
| 503 | 20230920 | 111300 | 1766465550 | 16680 | 16670 | 16680 | 16610 | 147 |
| 504 | 20230920 | 111200 | 1764022040 | 16670 | 16620 | 16670 | 16610 | 218 |
| 505 | 20230920 | 111100 | 1760399900 | 16690 | 16680 | 16690 | 16610 | 951 |
| 506 | 20230920 | 111000 | 1744577720 | 16690 | 16620 | 16690 | 16620 | 341 |
| 507 | 20230920 | 110900 | 1738909290 | 16620 | 16650 | 16650 | 16620 | 949 |
| 508 | 20230920 | 110800 | 1723115080 | 16650 | 16660 | 16660 | 16650 | 123 |
| 509 | 20230920 | 110700 | 1721066320 | 16660 | 16680 | 16680 | 16660 | 1723 |
| 510 | 20230920 | 110600 | 1692345240 | 16680 | 16700 | 16720 | 16680 | 1538 |
| 511 | 20230920 | 110500 | 1666685110 | 16700 | 16700 | 16740 | 16690 | 393 |
| 512 | 20230920 | 110400 | 1660124740 | 16690 | 16690 | 16690 | 16690 | 57 |
| 513 | 20230920 | 110300 | 1659173410 | 16780 | 16690 | 16780 | 16690 | 62 |
| 514 | 20230920 | 110200 | 1658134240 | 16770 | 16680 | 16790 | 16680 | 54 |
| 515 | 20230920 | 110100 | 1657228830 | 16680 | 16680 | 16790 | 16680 | 152 |
| 516 | 20230920 | 110000 | 1654686030 | 16680 | 16680 | 16760 | 16680 | 1278 |
| 517 | 20230920 | 105900 | 1633367310 | 16680 | 16750 | 16750 | 16680 | 5502 |
| 518 | 20230920 | 105800 | 1541394570 | 16790 | 16720 | 16790 | 16720 | 388 |
| 519 | 20230920 | 105700 | 1534895830 | 16710 | 16700 | 16730 | 16680 | 2717 |
| 520 | 20230920 | 105600 | 1489489250 | 16680 | 16670 | 16690 | 16670 | 58 |
| 521 | 20230920 | 105500 | 1488521780 | 16670 | 16660 | 16670 | 16660 | 40 |
| 522 | 20230920 | 105400 | 1487855270 | 16660 | 16660 | 16660 | 16660 | 39 |
| 523 | 20230920 | 105300 | 1487205530 | 16660 | 16670 | 16670 | 16650 | 686 |
| 524 | 20230920 | 105200 | 1475775120 | 16660 | 16700 | 16700 | 16660 | 114 |
| 525 | 20230920 | 105100 | 1473875430 | 16710 | 16700 | 16710 | 16650 | 292 |
| 526 | 20230920 | 105000 | 1469002830 | 16700 | 16710 | 16710 | 16680 | 1306 |
| 527 | 20230920 | 104900 | 1447194770 | 16700 | 16690 | 16710 | 16690 | 108 |
| 528 | 20230920 | 104800 | 1445391280 | 16680 | 16730 | 16730 | 16660 | 1874 |
| 529 | 20230920 | 104700 | 1414079800 | 16760 | 16760 | 16760 | 16760 | 472 |
| 530 | 20230920 | 104600 | 1406169080 | 16760 | 16760 | 16760 | 16760 | 63 |
| 531 | 20230920 | 104500 | 1405113200 | 16760 | 16730 | 16760 | 16730 | 73 |
| 532 | 20230920 | 104400 | 1403890430 | 16740 | 16750 | 16750 | 16730 | 31 |
| 533 | 20230920 | 104300 | 1403371220 | 16720 | 16750 | 16750 | 16720 | 289 |
| 534 | 20230920 | 104200 | 1398533230 | 16770 | 16820 | 16880 | 16770 | 791 |
| 535 | 20230920 | 104100 | 1385247230 | 16880 | 16890 | 16890 | 16830 | 500 |
| 536 | 20230920 | 104000 | 1376817590 | 16890 | 16830 | 16900 | 16830 | 641 |
| 537 | 20230920 | 103900 | 1366011910 | 16830 | 16780 | 16830 | 16780 | 736 |
| 538 | 20230920 | 103800 | 1353639500 | 16810 | 16810 | 16810 | 16800 | 172 |
| 539 | 20230920 | 103700 | 1350748480 | 16810 | 16750 | 16810 | 16750 | 368 |
| 540 | 20230920 | 103600 | 1344571080 | 16750 | 16740 | 16780 | 16740 | 1110 |
| 541 | 20230920 | 103500 | 1325963930 | 16740 | 16740 | 16740 | 16740 | 21 |
| 542 | 20230920 | 103400 | 1325612390 | 16740 | 16740 | 16770 | 16740 | 1062 |
| 543 | 20230920 | 103300 | 1307834360 | 16780 | 16670 | 16780 | 16670 | 6843 |
| 544 | 20230920 | 103200 | 1193412970 | 16660 | 16670 | 16670 | 16660 | 305 |
| 545 | 20230920 | 103100 | 1188328850 | 16660 | 16670 | 16670 | 16660 | 15 |
| 546 | 20230920 | 103000 | 1188078930 | 16660 | 16660 | 16660 | 16660 | 20 |
| 547 | 20230920 | 102900 | 1187745730 | 16650 | 16630 | 16650 | 16630 | 20 |
| 548 | 20230920 | 102800 | 1187412870 | 16630 | 16630 | 16650 | 16630 | 41 |
| 549 | 20230920 | 102700 | 1186731020 | 16660 | 16630 | 16660 | 16630 | 41 |
| 550 | 20230920 | 102600 | 1186049160 | 16670 | 16670 | 16670 | 16670 | 1 |
| 551 | 20230920 | 102500 | 1186032490 | 16630 | 16660 | 16670 | 16630 | 1101 |
| 552 | 20230920 | 102400 | 1167706920 | 16690 | 16700 | 16700 | 16690 | 10 |
| 553 | 20230920 | 102300 | 1167540000 | 16650 | 16700 | 16710 | 16650 | 3012 |
| 554 | 20230920 | 102200 | 1117378840 | 16720 | 16720 | 16720 | 16720 | 30 |
| 555 | 20230920 | 102100 | 1116877240 | 16640 | 16660 | 16720 | 16640 | 2707 |
| 556 | 20230920 | 102000 | 1071720300 | 16650 | 16610 | 16650 | 16560 | 372 |
| 557 | 20230920 | 101900 | 1065531320 | 16550 | 16610 | 16620 | 16550 | 218 |
| 558 | 20230920 | 101800 | 1061914600 | 16600 | 16600 | 16600 | 16540 | 1028 |
| 559 | 20230920 | 101700 | 1044899270 | 16600 | 16610 | 16610 | 16600 | 12 |
| 560 | 20230920 | 101600 | 1044700060 | 16550 | 16560 | 16600 | 16550 | 1543 |
| 561 | 20230920 | 101500 | 1019115400 | 16560 | 16560 | 16560 | 16560 | 11 |
| 562 | 20230920 | 101400 | 1018933240 | 16580 | 16560 | 16580 | 16550 | 810 |
| 563 | 20230920 | 101300 | 1005524760 | 16590 | 16550 | 16590 | 16540 | 395 |
| 564 | 20230920 | 101200 | 998986820 | 16550 | 16550 | 16550 | 16550 | 0 |
| 565 | 20230920 | 101100 | 998986820 | 16550 | 16550 | 16550 | 16550 | 10 |
| 566 | 20230920 | 101000 | 998821320 | 16580 | 16560 | 16580 | 16560 | 186 |
| 567 | 20230920 | 100900 | 995739430 | 16550 | 16520 | 16550 | 16520 | 1987 |
| 568 | 20230920 | 100800 | 962874570 | 16520 | 16510 | 16520 | 16510 | 70 |
| 569 | 20230920 | 100700 | 961718180 | 16510 | 16580 | 16580 | 16510 | 1810 |
| 570 | 20230920 | 100600 | 931759090 | 16580 | 16590 | 16590 | 16580 | 31 |
| 571 | 20230920 | 100500 | 931244880 | 16590 | 16600 | 16600 | 16590 | 730 |
| 572 | 20230920 | 100400 | 919126960 | 16600 | 16600 | 16600 | 16600 | 79 |
| 573 | 20230920 | 100300 | 917815560 | 16600 | 16610 | 16610 | 16600 | 76 |
| 574 | 20230920 | 100200 | 916553220 | 16620 | 16640 | 16640 | 16620 | 760 |
| 575 | 20230920 | 100100 | 903909860 | 16640 | 16650 | 16650 | 16640 | 81 |
| 576 | 20230920 | 100000 | 902561910 | 16680 | 16670 | 16680 | 16650 | 502 |
| 577 | 20230920 | 095900 | 894194170 | 16670 | 16690 | 16690 | 16640 | 16 |
| 578 | 20230920 | 095800 | 893927680 | 16720 | 16730 | 16760 | 16630 | 765 |
| 579 | 20230920 | 095700 | 881122010 | 16690 | 16620 | 16720 | 16610 | 2675 |
| 580 | 20230920 | 095600 | 836499870 | 16630 | 16600 | 16630 | 16600 | 101 |
| 581 | 20230920 | 095500 | 834821480 | 16620 | 16600 | 16620 | 16600 | 223 |
| 582 | 20230920 | 095400 | 831119550 | 16600 | 16580 | 16610 | 16580 | 146 |
| 583 | 20230920 | 095300 | 828696630 | 16580 | 16590 | 16590 | 16570 | 459 |
| 584 | 20230920 | 095200 | 821081950 | 16600 | 16600 | 16600 | 16590 | 63 |
| 585 | 20230920 | 095100 | 820036400 | 16610 | 16560 | 16610 | 16560 | 496 |
| 586 | 20230920 | 095000 | 811817400 | 16570 | 16570 | 16600 | 16570 | 531 |
| 587 | 20230920 | 094900 | 803018560 | 16590 | 16590 | 16590 | 16570 | 132 |
| 588 | 20230920 | 094800 | 800830380 | 16610 | 16610 | 16630 | 16590 | 603 |
| 589 | 20230920 | 094700 | 790818880 | 16610 | 16660 | 16660 | 16610 | 2116 |
| 590 | 20230920 | 094600 | 755603160 | 16670 | 16650 | 16670 | 16650 | 323 |
| 591 | 20230920 | 094500 | 750225190 | 16700 | 16670 | 16700 | 16670 | 109 |
| 592 | 20230920 | 094400 | 748407370 | 16670 | 16660 | 16680 | 16650 | 427 |
| 593 | 20230920 | 094300 | 741293960 | 16660 | 16700 | 16700 | 16650 | 193 |
| 594 | 20230920 | 094200 | 738080400 | 16700 | 16680 | 16700 | 16650 | 1418 |
| 595 | 20230920 | 094100 | 714438620 | 16680 | 16680 | 16690 | 16660 | 795 |
| 596 | 20230920 | 094000 | 701178650 | 16680 | 16680 | 16680 | 16670 | 314 |
| 597 | 20230920 | 093900 | 695941680 | 16680 | 16670 | 16680 | 16660 | 1059 |
| 598 | 20230920 | 093800 | 678278100 | 16700 | 16700 | 16700 | 16700 | 0 |
| 599 | 20230920 | 093700 | 678278100 | 16700 | 16690 | 16700 | 16690 | 50 |
| 600 | 20230920 | 093600 | 677443290 | 16720 | 16660 | 16720 | 16660 | 232 |
| 601 | 20230920 | 093500 | 673571130 | 16650 | 16580 | 16650 | 16580 | 1173 |
| 602 | 20230920 | 093400 | 654101760 | 16560 | 16540 | 16560 | 16540 | 263 |
| 603 | 20230920 | 093300 | 649747220 | 16540 | 16500 | 16550 | 16480 | 981 |
| 604 | 20230920 | 093200 | 633548830 | 16500 | 16480 | 16550 | 16480 | 314 |
| 605 | 20230920 | 093100 | 628358950 | 16480 | 16470 | 16480 | 16470 | 305 |
| 606 | 20230920 | 093000 | 623332600 | 16470 | 16400 | 16470 | 16380 | 1632 |
| 607 | 20230920 | 092900 | 596508540 | 16400 | 16410 | 16450 | 16390 | 1317 |
| 608 | 20230920 | 092800 | 574900390 | 16410 | 16420 | 16420 | 16410 | 651 |
| 609 | 20230920 | 092700 | 564214340 | 16440 | 16470 | 16470 | 16440 | 402 |
| 610 | 20230920 | 092600 | 557596960 | 16460 | 16500 | 16500 | 16460 | 450 |
| 611 | 20230920 | 092500 | 550182530 | 16500 | 16500 | 16520 | 16500 | 364 |
| 612 | 20230920 | 092400 | 544170100 | 16510 | 16400 | 16520 | 16360 | 1536 |
| 613 | 20230920 | 092300 | 518907140 | 16360 | 16470 | 16470 | 16360 | 1935 |
| 614 | 20230920 | 092200 | 487094130 | 16470 | 16590 | 16590 | 16470 | 4450 |
| 615 | 20230920 | 092100 | 413474280 | 16600 | 16580 | 16600 | 16570 | 341 |
| 616 | 20230920 | 092000 | 407823400 | 16580 | 16580 | 16600 | 16570 | 264 |
| 617 | 20230920 | 091900 | 403448190 | 16600 | 16560 | 16600 | 16560 | 989 |
| 618 | 20230920 | 091800 | 387052890 | 16580 | 16560 | 16580 | 16550 | 351 |
| 619 | 20230920 | 091700 | 381240480 | 16550 | 16550 | 16580 | 16540 | 578 |
| 620 | 20230920 | 091600 | 371669040 | 16540 | 16570 | 16580 | 16540 | 571 |
| 621 | 20230920 | 091500 | 362211630 | 16560 | 16600 | 16600 | 16510 | 4261 |
| 622 | 20230920 | 091400 | 291587130 | 16610 | 16630 | 16640 | 16610 | 1200 |
| 623 | 20230920 | 091300 | 271645710 | 16610 | 16620 | 16630 | 16610 | 247 |
| 624 | 20230920 | 091200 | 267539090 | 16610 | 16610 | 16630 | 16600 | 152 |
| 625 | 20230920 | 091100 | 265014310 | 16630 | 16670 | 16680 | 16610 | 401 |
| 626 | 20230920 | 091000 | 258346740 | 16680 | 16740 | 16740 | 16620 | 2225 |
| 627 | 20230920 | 090900 | 221206400 | 16780 | 16790 | 16790 | 16750 | 1237 |
| 628 | 20230920 | 090800 | 200447680 | 16790 | 16800 | 16820 | 16790 | 1132 |
| 629 | 20230920 | 090700 | 181434920 | 16900 | 16910 | 16910 | 16800 | 2900 |
| 630 | 20230920 | 090600 | 132582790 | 16910 | 16820 | 16910 | 16820 | 143 |
| 631 | 20230920 | 090500 | 130174860 | 16820 | 16990 | 16990 | 16820 | 2495 |
| 632 | 20230920 | 090400 | 88064170 | 16990 | 16960 | 16990 | 16870 | 1612 |
| 633 | 20230920 | 090300 | 60740130 | 16870 | 16810 | 16960 | 16750 | 1072 |
| 634 | 20230920 | 090200 | 42695910 | 16750 | 16770 | 16820 | 16700 | 450 |
| 635 | 20230920 | 090100 | 35159250 | 16710 | 16750 | 16750 | 16660 | 725 |
| 636 | 20230920 | 090000 | 23077810 | 16670 | 16680 | 16680 | 16660 | 1384 |