29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 8907 |
| 3 | 20230919 | 184400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20230919 | 184300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20230919 | 184200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20230919 | 184100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20230919 | 184000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20230919 | 183900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20230919 | 183800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20230919 | 183700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20230919 | 183600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20230919 | 183500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20230919 | 183400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20230919 | 183300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20230919 | 183200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20230919 | 183100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20230919 | 183000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20230919 | 182900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20230919 | 182800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20230919 | 182700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20230919 | 182600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20230919 | 182500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20230919 | 182400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20230919 | 182300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20230919 | 182200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20230919 | 182100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20230919 | 182000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20230919 | 181900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20230919 | 181800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20230919 | 181700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20230919 | 181600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20230919 | 181500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 8907 |
| 33 | 20230919 | 181400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20230919 | 181300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20230919 | 181200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20230919 | 181100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20230919 | 181000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20230919 | 180900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20230919 | 180800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20230919 | 180700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20230919 | 180600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20230919 | 180500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20230919 | 180400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20230919 | 180300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20230919 | 180200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20230919 | 180100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20230919 | 180000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20230919 | 175900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20230919 | 175800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20230919 | 175700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20230919 | 175600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20230919 | 175500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20230919 | 175400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20230919 | 175300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20230919 | 175200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20230919 | 175100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20230919 | 175000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20230919 | 174900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20230919 | 174800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20230919 | 174700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20230919 | 174600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20230919 | 174500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 8907 |
| 63 | 20230919 | 174400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20230919 | 174300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20230919 | 174200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20230919 | 174100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20230919 | 174000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20230919 | 173900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20230919 | 173800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20230919 | 173700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20230919 | 173600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20230919 | 173500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20230919 | 173400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20230919 | 173300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20230919 | 173200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20230919 | 173100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20230919 | 173000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20230919 | 172900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20230919 | 172800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20230919 | 172700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20230919 | 172600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20230919 | 172500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20230919 | 172400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20230919 | 172300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20230919 | 172200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20230919 | 172100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20230919 | 172000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20230919 | 171900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20230919 | 171800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20230919 | 171700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20230919 | 171600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20230919 | 171500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 8907 |
| 93 | 20230919 | 171400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20230919 | 171300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20230919 | 171200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20230919 | 171100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20230919 | 171000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20230919 | 170900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20230919 | 170800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20230919 | 170700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20230919 | 170600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20230919 | 170500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20230919 | 170400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20230919 | 170300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20230919 | 170200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20230919 | 170100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20230919 | 170000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20230919 | 165900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20230919 | 165800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20230919 | 165700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20230919 | 165600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20230919 | 165500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20230919 | 165400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20230919 | 165300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20230919 | 165200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20230919 | 165100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20230919 | 165000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20230919 | 164900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20230919 | 164800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20230919 | 164700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20230919 | 164600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20230919 | 164500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 8907 |
| 123 | 20230919 | 164400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20230919 | 164300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20230919 | 164200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20230919 | 164100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20230919 | 164000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20230919 | 163900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20230919 | 163800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20230919 | 163700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20230919 | 163600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20230919 | 163500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20230919 | 163400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20230919 | 163300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20230919 | 163200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20230919 | 163100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20230919 | 163000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20230919 | 162900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20230919 | 162800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20230919 | 162700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20230919 | 162600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20230919 | 162500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20230919 | 162400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20230919 | 162300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20230919 | 162200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20230919 | 162100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20230919 | 162000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20230919 | 161900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20230919 | 161800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20230919 | 161700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20230919 | 161600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20230919 | 161500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 8907 |
| 153 | 20230919 | 161400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20230919 | 161300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20230919 | 161200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20230919 | 161100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20230919 | 161000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20230919 | 160900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20230919 | 160800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20230919 | 160700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20230919 | 160600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20230919 | 160500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20230919 | 160400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20230919 | 160300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20230919 | 160200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20230919 | 160100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20230919 | 160000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20230919 | 155900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20230919 | 155800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20230919 | 155700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20230919 | 155600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20230919 | 155500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20230919 | 155400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20230919 | 155300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20230919 | 155200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20230919 | 155100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20230919 | 155000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20230919 | 154900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20230919 | 154800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20230919 | 154700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20230919 | 154600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20230919 | 154500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 8907 |
| 183 | 20230919 | 154400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20230919 | 154300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20230919 | 154200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 186 | 20230919 | 154100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20230919 | 154000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20230919 | 153900 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20230919 | 153800 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20230919 | 153700 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20230919 | 153600 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20230919 | 153500 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 193 | 20230919 | 153400 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 194 | 20230919 | 153300 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 195 | 20230919 | 153200 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 196 | 20230919 | 153100 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 0 |
| 197 | 20230919 | 153000 | 5294095230 | 3845 | 3845 | 3845 | 3845 | 8907 |
| 198 | 20230919 | 152900 | 5259847815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20230919 | 152800 | 5259847815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20230919 | 152700 | 5259847815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20230919 | 152600 | 5259847815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20230919 | 152500 | 5259847815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20230919 | 152400 | 5259847815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20230919 | 152300 | 5259847815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20230919 | 152200 | 5259847815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20230919 | 152100 | 5259847815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20230919 | 152000 | 5259847815 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20230919 | 151900 | 5259847815 | 3810 | 3825 | 3840 | 3810 | 12192 |
| 209 | 20230919 | 151800 | 5213319535 | 3840 | 3825 | 3840 | 3825 | 501 |
| 210 | 20230919 | 151700 | 5211399625 | 3835 | 3810 | 3835 | 3810 | 3741 |
| 211 | 20230919 | 151600 | 5197087360 | 3825 | 3810 | 3825 | 3805 | 5070 |
| 212 | 20230919 | 151500 | 5177780080 | 3815 | 3815 | 3815 | 3815 | 101 |
| 213 | 20230919 | 151400 | 5177394765 | 3815 | 3820 | 3825 | 3815 | 3628 |
| 214 | 20230919 | 151300 | 5163543090 | 3820 | 3820 | 3820 | 3815 | 387 |
| 215 | 20230919 | 151200 | 5162064770 | 3820 | 3815 | 3820 | 3815 | 1398 |
| 216 | 20230919 | 151100 | 5156725470 | 3820 | 3815 | 3820 | 3810 | 17 |
| 217 | 20230919 | 151000 | 5156660615 | 3825 | 3825 | 3825 | 3810 | 1739 |
| 218 | 20230919 | 150900 | 5150022155 | 3825 | 3830 | 3830 | 3825 | 596 |
| 219 | 20230919 | 150800 | 5147742445 | 3840 | 3840 | 3840 | 3840 | 21 |
| 220 | 20230919 | 150700 | 5147661805 | 3840 | 3815 | 3840 | 3815 | 467 |
| 221 | 20230919 | 150600 | 5145872615 | 3810 | 3810 | 3815 | 3810 | 474 |
| 222 | 20230919 | 150500 | 5144066625 | 3815 | 3815 | 3815 | 3815 | 100 |
| 223 | 20230919 | 150400 | 5143685125 | 3815 | 3810 | 3815 | 3810 | 4946 |
| 224 | 20230919 | 150300 | 5124819115 | 3815 | 3815 | 3815 | 3810 | 4261 |
| 225 | 20230919 | 150200 | 5108569730 | 3815 | 3825 | 3825 | 3815 | 3265 |
| 226 | 20230919 | 150100 | 5096098810 | 3825 | 3825 | 3825 | 3825 | 896 |
| 227 | 20230919 | 150000 | 5092671610 | 3830 | 3830 | 3830 | 3825 | 2292 |
| 228 | 20230919 | 145900 | 5083894555 | 3830 | 3830 | 3830 | 3830 | 20 |
| 229 | 20230919 | 145800 | 5083817955 | 3820 | 3820 | 3820 | 3820 | 226 |
| 230 | 20230919 | 145700 | 5082954635 | 3820 | 3835 | 3840 | 3820 | 801 |
| 231 | 20230919 | 145600 | 5079887755 | 3830 | 3820 | 3830 | 3820 | 24 |
| 232 | 20230919 | 145500 | 5079795960 | 3825 | 3825 | 3825 | 3825 | 20 |
| 233 | 20230919 | 145400 | 5079719460 | 3820 | 3815 | 3820 | 3810 | 440 |
| 234 | 20230919 | 145300 | 5078039795 | 3815 | 3815 | 3820 | 3815 | 13 |
| 235 | 20230919 | 145200 | 5077990195 | 3815 | 3810 | 3815 | 3810 | 1193 |
| 236 | 20230919 | 145100 | 5073444550 | 3810 | 3810 | 3815 | 3810 | 323 |
| 237 | 20230919 | 145000 | 5072213870 | 3810 | 3815 | 3820 | 3810 | 204 |
| 238 | 20230919 | 144900 | 5071435640 | 3815 | 3815 | 3815 | 3815 | 2611 |
| 239 | 20230919 | 144800 | 5061474675 | 3810 | 3810 | 3810 | 3805 | 321 |
| 240 | 20230919 | 144700 | 5060251980 | 3810 | 3810 | 3815 | 3810 | 1739 |
| 241 | 20230919 | 144600 | 5053625925 | 3815 | 3810 | 3815 | 3810 | 52 |
| 242 | 20230919 | 144500 | 5053427550 | 3810 | 3810 | 3810 | 3810 | 75 |
| 243 | 20230919 | 144400 | 5053141800 | 3820 | 3810 | 3820 | 3810 | 1476 |
| 244 | 20230919 | 144300 | 5047510700 | 3810 | 3810 | 3810 | 3805 | 653 |
| 245 | 20230919 | 144200 | 5045022775 | 3810 | 3810 | 3810 | 3810 | 63 |
| 246 | 20230919 | 144100 | 5044782745 | 3820 | 3805 | 3820 | 3805 | 304 |
| 247 | 20230919 | 144000 | 5043625380 | 3815 | 3815 | 3815 | 3805 | 81 |
| 248 | 20230919 | 143900 | 5043316385 | 3815 | 3810 | 3815 | 3805 | 1082 |
| 249 | 20230919 | 143800 | 5039196605 | 3810 | 3810 | 3815 | 3810 | 341 |
| 250 | 20230919 | 143700 | 5037897185 | 3810 | 3810 | 3810 | 3810 | 291 |
| 251 | 20230919 | 143600 | 5036788475 | 3810 | 3815 | 3815 | 3810 | 116 |
| 252 | 20230919 | 143500 | 5036346390 | 3815 | 3810 | 3815 | 3810 | 195 |
| 253 | 20230919 | 143400 | 5035602975 | 3810 | 3810 | 3810 | 3810 | 151 |
| 254 | 20230919 | 143300 | 5035027665 | 3805 | 3810 | 3810 | 3805 | 88 |
| 255 | 20230919 | 143200 | 5034692515 | 3815 | 3820 | 3820 | 3815 | 44 |
| 256 | 20230919 | 143100 | 5034524440 | 3810 | 3805 | 3810 | 3805 | 551 |
| 257 | 20230919 | 143000 | 5032427820 | 3805 | 3805 | 3805 | 3805 | 566 |
| 258 | 20230919 | 142900 | 5030274190 | 3805 | 3805 | 3805 | 3805 | 12 |
| 259 | 20230919 | 142800 | 5030228530 | 3805 | 3800 | 3805 | 3800 | 260 |
| 260 | 20230919 | 142700 | 5029240525 | 3800 | 3800 | 3800 | 3800 | 527 |
| 261 | 20230919 | 142600 | 5027237925 | 3810 | 3810 | 3810 | 3810 | 1 |
| 262 | 20230919 | 142500 | 5027234115 | 3810 | 3800 | 3810 | 3795 | 122 |
| 263 | 20230919 | 142400 | 5026770105 | 3800 | 3810 | 3810 | 3795 | 2335 |
| 264 | 20230919 | 142300 | 5017899015 | 3820 | 3820 | 3820 | 3820 | 1 |
| 265 | 20230919 | 142200 | 5017895195 | 3820 | 3810 | 3820 | 3810 | 109 |
| 266 | 20230919 | 142100 | 5017479485 | 3810 | 3810 | 3810 | 3810 | 134 |
| 267 | 20230919 | 142000 | 5016968945 | 3805 | 3805 | 3805 | 3805 | 0 |
| 268 | 20230919 | 141900 | 5016968945 | 3805 | 3805 | 3815 | 3805 | 1388 |
| 269 | 20230919 | 141800 | 5011687175 | 3805 | 3810 | 3810 | 3805 | 120 |
| 270 | 20230919 | 141700 | 5011230225 | 3805 | 3805 | 3810 | 3805 | 173 |
| 271 | 20230919 | 141600 | 5010571460 | 3810 | 3810 | 3810 | 3810 | 45 |
| 272 | 20230919 | 141500 | 5010400010 | 3795 | 3795 | 3810 | 3795 | 4410 |
| 273 | 20230919 | 141400 | 4993663145 | 3795 | 3810 | 3810 | 3795 | 10407 |
| 274 | 20230919 | 141300 | 4954112380 | 3810 | 3810 | 3810 | 3805 | 2027 |
| 275 | 20230919 | 141200 | 4946390600 | 3810 | 3820 | 3820 | 3810 | 6284 |
| 276 | 20230919 | 141100 | 4922400555 | 3825 | 3840 | 3840 | 3825 | 336 |
| 277 | 20230919 | 141000 | 4921115325 | 3825 | 3825 | 3825 | 3825 | 633 |
| 278 | 20230919 | 140900 | 4918694100 | 3825 | 3825 | 3825 | 3825 | 995 |
| 279 | 20230919 | 140800 | 4914888225 | 3825 | 3825 | 3825 | 3825 | 3 |
| 280 | 20230919 | 140700 | 4914876750 | 3820 | 3840 | 3840 | 3820 | 389 |
| 281 | 20230919 | 140600 | 4913389910 | 3820 | 3830 | 3830 | 3820 | 6577 |
| 282 | 20230919 | 140500 | 4888227990 | 3830 | 3840 | 3840 | 3830 | 15 |
| 283 | 20230919 | 140400 | 4888170500 | 3840 | 3840 | 3840 | 3840 | 102 |
| 284 | 20230919 | 140300 | 4887778820 | 3830 | 3830 | 3840 | 3830 | 1725 |
| 285 | 20230919 | 140200 | 4881164300 | 3840 | 3825 | 3840 | 3825 | 1296 |
| 286 | 20230919 | 140100 | 4876194520 | 3835 | 3835 | 3835 | 3830 | 703 |
| 287 | 20230919 | 140000 | 4873501970 | 3835 | 3825 | 3835 | 3820 | 1412 |
| 288 | 20230919 | 135900 | 4868103850 | 3825 | 3825 | 3825 | 3820 | 680 |
| 289 | 20230919 | 135800 | 4865502990 | 3825 | 3835 | 3835 | 3825 | 7504 |
| 290 | 20230919 | 135700 | 4836779355 | 3840 | 3835 | 3840 | 3835 | 108 |
| 291 | 20230919 | 135600 | 4836364960 | 3835 | 3840 | 3840 | 3835 | 2259 |
| 292 | 20230919 | 135500 | 4827699570 | 3835 | 3850 | 3850 | 3835 | 2328 |
| 293 | 20230919 | 135400 | 4818762070 | 3850 | 3835 | 3850 | 3835 | 403 |
| 294 | 20230919 | 135300 | 4817215305 | 3830 | 3830 | 3830 | 3830 | 202 |
| 295 | 20230919 | 135200 | 4816441645 | 3835 | 3860 | 3860 | 3835 | 12158 |
| 296 | 20230919 | 135100 | 4769729370 | 3860 | 3855 | 3860 | 3850 | 2202 |
| 297 | 20230919 | 135000 | 4761243715 | 3855 | 3860 | 3860 | 3855 | 136 |
| 298 | 20230919 | 134900 | 4760718855 | 3860 | 3860 | 3860 | 3855 | 820 |
| 299 | 20230919 | 134800 | 4757553660 | 3860 | 3850 | 3860 | 3845 | 2797 |
| 300 | 20230919 | 134700 | 4746764070 | 3850 | 3850 | 3850 | 3850 | 5047 |
| 301 | 20230919 | 134600 | 4727333120 | 3850 | 3850 | 3855 | 3845 | 2854 |
| 302 | 20230919 | 134500 | 4716342060 | 3850 | 3845 | 3850 | 3845 | 71 |
| 303 | 20230919 | 134400 | 4716069030 | 3845 | 3845 | 3845 | 3840 | 1456 |
| 304 | 20230919 | 134300 | 4710476925 | 3840 | 3845 | 3845 | 3840 | 2605 |
| 305 | 20230919 | 134200 | 4700469795 | 3845 | 3850 | 3850 | 3845 | 198 |
| 306 | 20230919 | 134100 | 4699708275 | 3845 | 3840 | 3850 | 3840 | 5440 |
| 307 | 20230919 | 134000 | 4678813020 | 3840 | 3845 | 3845 | 3840 | 8601 |
| 308 | 20230919 | 133900 | 4645784755 | 3835 | 3860 | 3860 | 3835 | 4654 |
| 309 | 20230919 | 133800 | 4627909225 | 3840 | 3840 | 3840 | 3840 | 9 |
| 310 | 20230919 | 133700 | 4627874665 | 3840 | 3845 | 3845 | 3835 | 8181 |
| 311 | 20230919 | 133600 | 4596490960 | 3845 | 3855 | 3860 | 3845 | 3540 |
| 312 | 20230919 | 133500 | 4582851205 | 3860 | 3860 | 3860 | 3860 | 1424 |
| 313 | 20230919 | 133400 | 4577354565 | 3860 | 3875 | 3875 | 3860 | 5081 |
| 314 | 20230919 | 133300 | 4557711850 | 3875 | 3870 | 3880 | 3870 | 1142 |
| 315 | 20230919 | 133200 | 4553288270 | 3870 | 3865 | 3870 | 3865 | 873 |
| 316 | 20230919 | 133100 | 4549913660 | 3870 | 3865 | 3870 | 3865 | 73 |
| 317 | 20230919 | 133000 | 4549631510 | 3865 | 3865 | 3870 | 3865 | 1011 |
| 318 | 20230919 | 132900 | 4545723335 | 3870 | 3870 | 3870 | 3870 | 128 |
| 319 | 20230919 | 132800 | 4545227975 | 3865 | 3865 | 3865 | 3865 | 877 |
| 320 | 20230919 | 132700 | 4541838370 | 3865 | 3880 | 3880 | 3865 | 3920 |
| 321 | 20230919 | 132600 | 4526655480 | 3880 | 3875 | 3880 | 3875 | 2481 |
| 322 | 20230919 | 132500 | 4517041150 | 3870 | 3875 | 3875 | 3870 | 1686 |
| 323 | 20230919 | 132400 | 4510514770 | 3875 | 3875 | 3875 | 3870 | 482 |
| 324 | 20230919 | 132300 | 4508647270 | 3875 | 3870 | 3875 | 3870 | 2284 |
| 325 | 20230919 | 132200 | 4499799460 | 3865 | 3870 | 3870 | 3865 | 908 |
| 326 | 20230919 | 132100 | 4496285535 | 3865 | 3870 | 3875 | 3865 | 406 |
| 327 | 20230919 | 132000 | 4494716065 | 3875 | 3865 | 3875 | 3865 | 973 |
| 328 | 20230919 | 131900 | 4490951390 | 3860 | 3860 | 3860 | 3860 | 2 |
| 329 | 20230919 | 131800 | 4490943670 | 3860 | 3860 | 3860 | 3860 | 1946 |
| 330 | 20230919 | 131700 | 4483432110 | 3860 | 3865 | 3865 | 3855 | 1653 |
| 331 | 20230919 | 131600 | 4477044400 | 3865 | 3875 | 3875 | 3865 | 329 |
| 332 | 20230919 | 131500 | 4475770845 | 3875 | 3880 | 3885 | 3875 | 1327 |
| 333 | 20230919 | 131400 | 4470622920 | 3875 | 3870 | 3880 | 3870 | 2945 |
| 334 | 20230919 | 131300 | 4459202925 | 3860 | 3865 | 3865 | 3860 | 1003 |
| 335 | 20230919 | 131200 | 4455329335 | 3865 | 3865 | 3870 | 3865 | 1710 |
| 336 | 20230919 | 131100 | 4448715180 | 3865 | 3870 | 3870 | 3865 | 329 |
| 337 | 20230919 | 131000 | 4447442435 | 3870 | 3870 | 3870 | 3855 | 1770 |
| 338 | 20230919 | 130900 | 4440593685 | 3870 | 3870 | 3870 | 3845 | 27936 |
| 339 | 20230919 | 130800 | 4332972295 | 3870 | 3875 | 3875 | 3870 | 121 |
| 340 | 20230919 | 130700 | 4332504020 | 3875 | 3875 | 3875 | 3875 | 470 |
| 341 | 20230919 | 130600 | 4330682770 | 3875 | 3865 | 3890 | 3860 | 4447 |
| 342 | 20230919 | 130500 | 4313424820 | 3870 | 3865 | 3870 | 3855 | 455 |
| 343 | 20230919 | 130400 | 4311666905 | 3865 | 3865 | 3870 | 3865 | 49 |
| 344 | 20230919 | 130300 | 4311477305 | 3855 | 3860 | 3860 | 3855 | 2173 |
| 345 | 20230919 | 130200 | 4303098080 | 3860 | 3870 | 3870 | 3860 | 1031 |
| 346 | 20230919 | 130100 | 4299108880 | 3870 | 3880 | 3885 | 3870 | 6817 |
| 347 | 20230919 | 130000 | 4272692540 | 3885 | 3875 | 3885 | 3875 | 1551 |
| 348 | 20230919 | 125900 | 4266674760 | 3880 | 3885 | 3885 | 3875 | 1411 |
| 349 | 20230919 | 125800 | 4261199700 | 3885 | 3880 | 3885 | 3880 | 4646 |
| 350 | 20230919 | 125700 | 4243169770 | 3880 | 3875 | 3885 | 3870 | 9649 |
| 351 | 20230919 | 125600 | 4205768200 | 3875 | 3870 | 3875 | 3865 | 2297 |
| 352 | 20230919 | 125500 | 4196879305 | 3870 | 3860 | 3870 | 3855 | 1438 |
| 353 | 20230919 | 125400 | 4191320665 | 3860 | 3865 | 3870 | 3860 | 2563 |
| 354 | 20230919 | 125300 | 4181427085 | 3865 | 3860 | 3865 | 3855 | 4047 |
| 355 | 20230919 | 125200 | 4165805720 | 3855 | 3860 | 3870 | 3855 | 1388 |
| 356 | 20230919 | 125100 | 4160450645 | 3860 | 3860 | 3865 | 3855 | 5375 |
| 357 | 20230919 | 125000 | 4139714435 | 3855 | 3875 | 3875 | 3855 | 170 |
| 358 | 20230919 | 124900 | 4139056635 | 3880 | 3845 | 3880 | 3845 | 2107 |
| 359 | 20230919 | 124800 | 4130909175 | 3840 | 3850 | 3870 | 3830 | 4820 |
| 360 | 20230919 | 124700 | 4112384845 | 3870 | 3845 | 3875 | 3835 | 24572 |
| 361 | 20230919 | 124600 | 4017537605 | 3845 | 3835 | 3855 | 3835 | 1601 |
| 362 | 20230919 | 124500 | 4011388315 | 3835 | 3850 | 3865 | 3835 | 28348 |
| 363 | 20230919 | 124400 | 3902517270 | 3845 | 3880 | 3880 | 3845 | 8189 |
| 364 | 20230919 | 124300 | 3870947225 | 3880 | 3845 | 3880 | 3845 | 22720 |
| 365 | 20230919 | 124200 | 3783006215 | 3840 | 3855 | 3870 | 3840 | 15078 |
| 366 | 20230919 | 124100 | 3724922025 | 3855 | 3875 | 3880 | 3855 | 8110 |
| 367 | 20230919 | 124000 | 3693586045 | 3870 | 3855 | 3885 | 3855 | 19535 |
| 368 | 20230919 | 123900 | 3617917175 | 3850 | 3855 | 3860 | 3825 | 27965 |
| 369 | 20230919 | 123800 | 3510549495 | 3860 | 3870 | 3880 | 3830 | 53343 |
| 370 | 20230919 | 123700 | 3305005390 | 3880 | 3890 | 3925 | 3870 | 51681 |
| 371 | 20230919 | 123600 | 3104165865 | 3895 | 3920 | 3950 | 3895 | 95253 |
| 372 | 20230919 | 123500 | 2730576445 | 3920 | 3840 | 3970 | 3840 | 245349 |
| 373 | 20230919 | 123400 | 1772799400 | 3835 | 3825 | 3835 | 3825 | 2501 |
| 374 | 20230919 | 123300 | 1763216620 | 3820 | 3815 | 3820 | 3815 | 292 |
| 375 | 20230919 | 123200 | 1762102005 | 3820 | 3820 | 3820 | 3820 | 0 |
| 376 | 20230919 | 123100 | 1762102005 | 3820 | 3825 | 3825 | 3820 | 82 |
| 377 | 20230919 | 123000 | 1761788760 | 3820 | 3820 | 3820 | 3810 | 318 |
| 378 | 20230919 | 122900 | 1760574640 | 3810 | 3810 | 3810 | 3810 | 2 |
| 379 | 20230919 | 122800 | 1760567020 | 3815 | 3815 | 3815 | 3815 | 149 |
| 380 | 20230919 | 122700 | 1759998585 | 3820 | 3815 | 3820 | 3815 | 106 |
| 381 | 20230919 | 122600 | 1759593985 | 3820 | 3820 | 3820 | 3820 | 300 |
| 382 | 20230919 | 122500 | 1758447985 | 3825 | 3815 | 3825 | 3815 | 2694 |
| 383 | 20230919 | 122400 | 1748152630 | 3820 | 3810 | 3820 | 3810 | 115 |
| 384 | 20230919 | 122300 | 1747713980 | 3815 | 3825 | 3825 | 3815 | 933 |
| 385 | 20230919 | 122200 | 1744150510 | 3825 | 3815 | 3825 | 3815 | 1039 |
| 386 | 20230919 | 122100 | 1740182535 | 3810 | 3810 | 3810 | 3805 | 280 |
| 387 | 20230919 | 122000 | 1739116055 | 3810 | 3810 | 3810 | 3810 | 29 |
| 388 | 20230919 | 121900 | 1739005565 | 3805 | 3805 | 3805 | 3800 | 928 |
| 389 | 20230919 | 121800 | 1735474535 | 3800 | 3795 | 3800 | 3795 | 1558 |
| 390 | 20230919 | 121700 | 1729554455 | 3800 | 3795 | 3800 | 3795 | 143 |
| 391 | 20230919 | 121600 | 1729011555 | 3800 | 3800 | 3800 | 3800 | 72 |
| 392 | 20230919 | 121500 | 1728737955 | 3800 | 3800 | 3800 | 3800 | 93 |
| 393 | 20230919 | 121400 | 1728384555 | 3805 | 3800 | 3805 | 3795 | 844 |
| 394 | 20230919 | 121300 | 1725180840 | 3800 | 3805 | 3805 | 3800 | 1130 |
| 395 | 20230919 | 121200 | 1720886835 | 3800 | 3805 | 3805 | 3800 | 64 |
| 396 | 20230919 | 121100 | 1720643630 | 3810 | 3805 | 3810 | 3805 | 535 |
| 397 | 20230919 | 121000 | 1718607740 | 3805 | 3805 | 3805 | 3805 | 12 |
| 398 | 20230919 | 120900 | 1718562080 | 3800 | 3800 | 3800 | 3800 | 366 |
| 399 | 20230919 | 120800 | 1717171280 | 3810 | 3795 | 3810 | 3795 | 343 |
| 400 | 20230919 | 120700 | 1715868950 | 3810 | 3795 | 3810 | 3795 | 10794 |
| 401 | 20230919 | 120600 | 1674852165 | 3795 | 3795 | 3795 | 3790 | 335 |
| 402 | 20230919 | 120500 | 1673581160 | 3795 | 3795 | 3795 | 3795 | 43 |
| 403 | 20230919 | 120400 | 1673417975 | 3795 | 3795 | 3795 | 3795 | 1268 |
| 404 | 20230919 | 120300 | 1668605915 | 3795 | 3800 | 3800 | 3795 | 153 |
| 405 | 20230919 | 120200 | 1668025095 | 3800 | 3795 | 3800 | 3795 | 143 |
| 406 | 20230919 | 120100 | 1667482195 | 3795 | 3800 | 3800 | 3795 | 202 |
| 407 | 20230919 | 120000 | 1666715595 | 3800 | 3790 | 3800 | 3790 | 1062 |
| 408 | 20230919 | 115900 | 1662685615 | 3795 | 3795 | 3795 | 3795 | 591 |
| 409 | 20230919 | 115800 | 1660442770 | 3790 | 3780 | 3790 | 3780 | 2422 |
| 410 | 20230919 | 115700 | 1651273070 | 3770 | 3765 | 3770 | 3765 | 170 |
| 411 | 20230919 | 115600 | 1650632725 | 3770 | 3770 | 3770 | 3765 | 1176 |
| 412 | 20230919 | 115500 | 1646204450 | 3765 | 3765 | 3765 | 3765 | 131 |
| 413 | 20230919 | 115400 | 1645711235 | 3765 | 3765 | 3765 | 3765 | 64 |
| 414 | 20230919 | 115300 | 1645470275 | 3770 | 3770 | 3770 | 3765 | 94 |
| 415 | 20230919 | 115200 | 1645115905 | 3770 | 3770 | 3770 | 3770 | 100 |
| 416 | 20230919 | 115100 | 1644738905 | 3765 | 3765 | 3765 | 3765 | 64 |
| 417 | 20230919 | 115000 | 1644497945 | 3765 | 3765 | 3765 | 3765 | 120 |
| 418 | 20230919 | 114900 | 1644046145 | 3770 | 3770 | 3770 | 3765 | 143 |
| 419 | 20230919 | 114800 | 1643507405 | 3770 | 3770 | 3770 | 3770 | 131 |
| 420 | 20230919 | 114700 | 1643013535 | 3770 | 3770 | 3770 | 3770 | 71 |
| 421 | 20230919 | 114600 | 1642745865 | 3780 | 3775 | 3780 | 3770 | 1159 |
| 422 | 20230919 | 114500 | 1638370695 | 3775 | 3775 | 3790 | 3775 | 245 |
| 423 | 20230919 | 114400 | 1637445805 | 3775 | 3775 | 3775 | 3775 | 202 |
| 424 | 20230919 | 114300 | 1636683255 | 3775 | 3790 | 3790 | 3775 | 297 |
| 425 | 20230919 | 114200 | 1635561435 | 3775 | 3790 | 3790 | 3775 | 437 |
| 426 | 20230919 | 114100 | 1633910245 | 3775 | 3790 | 3790 | 3775 | 80 |
| 427 | 20230919 | 114000 | 1633607495 | 3790 | 3790 | 3790 | 3790 | 42 |
| 428 | 20230919 | 113900 | 1633448315 | 3790 | 3770 | 3790 | 3765 | 4303 |
| 429 | 20230919 | 113800 | 1617225335 | 3765 | 3765 | 3765 | 3765 | 223 |
| 430 | 20230919 | 113700 | 1616385740 | 3765 | 3765 | 3770 | 3765 | 67 |
| 431 | 20230919 | 113600 | 1616133270 | 3765 | 3765 | 3765 | 3765 | 124 |
| 432 | 20230919 | 113500 | 1615666410 | 3770 | 3765 | 3770 | 3765 | 501 |
| 433 | 20230919 | 113400 | 1613780140 | 3770 | 3775 | 3775 | 3770 | 1089 |
| 434 | 20230919 | 113300 | 1609674300 | 3770 | 3770 | 3770 | 3770 | 171 |
| 435 | 20230919 | 113200 | 1609029630 | 3770 | 3770 | 3770 | 3770 | 124 |
| 436 | 20230919 | 113100 | 1608562150 | 3770 | 3770 | 3770 | 3770 | 19 |
| 437 | 20230919 | 113000 | 1608490520 | 3760 | 3760 | 3760 | 3760 | 264 |
| 438 | 20230919 | 112900 | 1607497880 | 3760 | 3760 | 3760 | 3760 | 0 |
| 439 | 20230919 | 112800 | 1607497880 | 3760 | 3765 | 3770 | 3760 | 3982 |
| 440 | 20230919 | 112700 | 1592523330 | 3765 | 3765 | 3765 | 3765 | 885 |
| 441 | 20230919 | 112600 | 1589191305 | 3765 | 3765 | 3765 | 3765 | 58 |
| 442 | 20230919 | 112500 | 1588972935 | 3765 | 3765 | 3765 | 3765 | 170 |
| 443 | 20230919 | 112400 | 1588332885 | 3770 | 3775 | 3775 | 3765 | 1413 |
| 444 | 20230919 | 112300 | 1583004930 | 3775 | 3775 | 3775 | 3770 | 512 |
| 445 | 20230919 | 112200 | 1581073580 | 3770 | 3770 | 3770 | 3770 | 2 |
| 446 | 20230919 | 112100 | 1581066040 | 3790 | 3770 | 3790 | 3770 | 118 |
| 447 | 20230919 | 112000 | 1580620100 | 3780 | 3780 | 3780 | 3780 | 0 |
| 448 | 20230919 | 111900 | 1580620100 | 3780 | 3795 | 3795 | 3780 | 435 |
| 449 | 20230919 | 111800 | 1578975335 | 3795 | 3770 | 3795 | 3770 | 3013 |
| 450 | 20230919 | 111700 | 1567589315 | 3770 | 3765 | 3770 | 3765 | 3252 |
| 451 | 20230919 | 111600 | 1555329305 | 3765 | 3765 | 3765 | 3765 | 31 |
| 452 | 20230919 | 111500 | 1555212590 | 3765 | 3760 | 3770 | 3760 | 147 |
| 453 | 20230919 | 111400 | 1554659240 | 3760 | 3760 | 3760 | 3760 | 323 |
| 454 | 20230919 | 111300 | 1553444760 | 3765 | 3765 | 3765 | 3765 | 162 |
| 455 | 20230919 | 111200 | 1552834830 | 3765 | 3765 | 3770 | 3765 | 1445 |
| 456 | 20230919 | 111100 | 1547394195 | 3765 | 3765 | 3765 | 3765 | 76 |
| 457 | 20230919 | 111000 | 1547108055 | 3765 | 3770 | 3770 | 3765 | 902 |
| 458 | 20230919 | 110900 | 1543712005 | 3770 | 3765 | 3770 | 3765 | 1133 |
| 459 | 20230919 | 110800 | 1539440915 | 3765 | 3775 | 3775 | 3765 | 3715 |
| 460 | 20230919 | 110700 | 1525439360 | 3770 | 3775 | 3775 | 3770 | 705 |
| 461 | 20230919 | 110600 | 1522781485 | 3775 | 3775 | 3780 | 3770 | 722 |
| 462 | 20230919 | 110500 | 1520059055 | 3780 | 3775 | 3780 | 3775 | 141 |
| 463 | 20230919 | 110400 | 1519526775 | 3780 | 3770 | 3780 | 3770 | 635 |
| 464 | 20230919 | 110300 | 1517132520 | 3775 | 3785 | 3795 | 3775 | 1976 |
| 465 | 20230919 | 110200 | 1509665030 | 3785 | 3785 | 3785 | 3785 | 275 |
| 466 | 20230919 | 110100 | 1508624155 | 3785 | 3790 | 3795 | 3785 | 112 |
| 467 | 20230919 | 110000 | 1508200220 | 3795 | 3795 | 3795 | 3780 | 117 |
| 468 | 20230919 | 105900 | 1507757080 | 3790 | 3790 | 3790 | 3780 | 4377 |
| 469 | 20230919 | 105800 | 1491195035 | 3795 | 3795 | 3795 | 3795 | 2 |
| 470 | 20230919 | 105700 | 1491187445 | 3795 | 3800 | 3800 | 3795 | 497 |
| 471 | 20230919 | 105600 | 1489301325 | 3800 | 3800 | 3800 | 3800 | 43 |
| 472 | 20230919 | 105500 | 1489137925 | 3795 | 3800 | 3800 | 3795 | 24 |
| 473 | 20230919 | 105400 | 1489046835 | 3800 | 3795 | 3800 | 3790 | 144 |
| 474 | 20230919 | 105300 | 1488500935 | 3795 | 3795 | 3800 | 3795 | 80 |
| 475 | 20230919 | 105200 | 1488197105 | 3795 | 3790 | 3800 | 3790 | 413 |
| 476 | 20230919 | 105100 | 1486629770 | 3790 | 3780 | 3790 | 3775 | 263 |
| 477 | 20230919 | 105000 | 1485635670 | 3780 | 3780 | 3780 | 3775 | 67 |
| 478 | 20230919 | 104900 | 1485382495 | 3775 | 3775 | 3775 | 3775 | 0 |
| 479 | 20230919 | 104800 | 1485382495 | 3775 | 3775 | 3775 | 3770 | 527 |
| 480 | 20230919 | 104700 | 1483395145 | 3790 | 3770 | 3790 | 3770 | 620 |
| 481 | 20230919 | 104600 | 1481056905 | 3770 | 3785 | 3785 | 3770 | 1001 |
| 482 | 20230919 | 104500 | 1477275230 | 3795 | 3785 | 3795 | 3780 | 68 |
| 483 | 20230919 | 104400 | 1477017940 | 3785 | 3785 | 3785 | 3785 | 227 |
| 484 | 20230919 | 104300 | 1476158745 | 3785 | 3780 | 3785 | 3780 | 369 |
| 485 | 20230919 | 104200 | 1474763915 | 3785 | 3795 | 3795 | 3780 | 414 |
| 486 | 20230919 | 104100 | 1473196685 | 3795 | 3795 | 3795 | 3795 | 180 |
| 487 | 20230919 | 104000 | 1472513585 | 3795 | 3790 | 3795 | 3790 | 267 |
| 488 | 20230919 | 103900 | 1471500335 | 3795 | 3780 | 3795 | 3780 | 72 |
| 489 | 20230919 | 103800 | 1471228100 | 3790 | 3790 | 3790 | 3790 | 42 |
| 490 | 20230919 | 103700 | 1471068920 | 3775 | 3775 | 3775 | 3775 | 837 |
| 491 | 20230919 | 103600 | 1467909245 | 3775 | 3775 | 3775 | 3775 | 149 |
| 492 | 20230919 | 103500 | 1467346770 | 3770 | 3795 | 3795 | 3770 | 2245 |
| 493 | 20230919 | 103400 | 1458865285 | 3785 | 3790 | 3790 | 3785 | 60 |
| 494 | 20230919 | 103300 | 1458638135 | 3785 | 3785 | 3785 | 3785 | 165 |
| 495 | 20230919 | 103200 | 1458013610 | 3785 | 3785 | 3785 | 3785 | 409 |
| 496 | 20230919 | 103100 | 1456465545 | 3785 | 3780 | 3785 | 3780 | 112 |
| 497 | 20230919 | 103000 | 1456041975 | 3785 | 3780 | 3785 | 3780 | 235 |
| 498 | 20230919 | 102900 | 1455152925 | 3780 | 3775 | 3780 | 3775 | 30 |
| 499 | 20230919 | 102800 | 1455039535 | 3775 | 3775 | 3775 | 3775 | 2 |
| 500 | 20230919 | 102700 | 1455031985 | 3785 | 3770 | 3785 | 3770 | 66 |
| 501 | 20230919 | 102600 | 1454783150 | 3775 | 3770 | 3775 | 3770 | 31 |
| 502 | 20230919 | 102500 | 1454666275 | 3765 | 3770 | 3770 | 3760 | 6841 |
| 503 | 20230919 | 102400 | 1428910455 | 3775 | 3775 | 3780 | 3775 | 2648 |
| 504 | 20230919 | 102300 | 1418912135 | 3780 | 3780 | 3780 | 3775 | 413 |
| 505 | 20230919 | 102200 | 1417351730 | 3780 | 3790 | 3790 | 3775 | 8691 |
| 506 | 20230919 | 102100 | 1384467325 | 3795 | 3795 | 3800 | 3795 | 1433 |
| 507 | 20230919 | 102000 | 1379029075 | 3800 | 3795 | 3805 | 3795 | 518 |
| 508 | 20230919 | 101900 | 1377061635 | 3795 | 3800 | 3805 | 3795 | 1107 |
| 509 | 20230919 | 101800 | 1372857285 | 3805 | 3800 | 3805 | 3800 | 1807 |
| 510 | 20230919 | 101700 | 1365990585 | 3805 | 3805 | 3805 | 3805 | 200 |
| 511 | 20230919 | 101600 | 1365229585 | 3800 | 3810 | 3810 | 3800 | 2376 |
| 512 | 20230919 | 101500 | 1356185000 | 3805 | 3805 | 3805 | 3800 | 941 |
| 513 | 20230919 | 101400 | 1352604685 | 3810 | 3815 | 3815 | 3810 | 4164 |
| 514 | 20230919 | 101300 | 1336738590 | 3830 | 3830 | 3830 | 3830 | 42 |
| 515 | 20230919 | 101200 | 1336577730 | 3815 | 3815 | 3815 | 3810 | 2751 |
| 516 | 20230919 | 101100 | 1326083975 | 3830 | 3830 | 3830 | 3820 | 304 |
| 517 | 20230919 | 101000 | 1324919665 | 3840 | 3840 | 3840 | 3835 | 163 |
| 518 | 20230919 | 100900 | 1324294025 | 3815 | 3815 | 3815 | 3815 | 67 |
| 519 | 20230919 | 100800 | 1324038420 | 3845 | 3840 | 3845 | 3810 | 1374 |
| 520 | 20230919 | 100700 | 1318782175 | 3835 | 3855 | 3855 | 3835 | 2181 |
| 521 | 20230919 | 100600 | 1310408405 | 3845 | 3855 | 3860 | 3845 | 2719 |
| 522 | 20230919 | 100500 | 1299932885 | 3855 | 3855 | 3860 | 3855 | 2774 |
| 523 | 20230919 | 100400 | 1289233555 | 3855 | 3850 | 3855 | 3850 | 1521 |
| 524 | 20230919 | 100300 | 1283370705 | 3855 | 3840 | 3855 | 3835 | 3289 |
| 525 | 20230919 | 100200 | 1270718505 | 3840 | 3850 | 3850 | 3840 | 719 |
| 526 | 20230919 | 100100 | 1267954415 | 3850 | 3820 | 3850 | 3820 | 11285 |
| 527 | 20230919 | 100000 | 1224708695 | 3815 | 3810 | 3815 | 3810 | 1163 |
| 528 | 20230919 | 095900 | 1220272175 | 3810 | 3815 | 3815 | 3810 | 1745 |
| 529 | 20230919 | 095800 | 1213615415 | 3815 | 3815 | 3815 | 3815 | 1419 |
| 530 | 20230919 | 095700 | 1208201930 | 3815 | 3815 | 3820 | 3815 | 359 |
| 531 | 20230919 | 095600 | 1206831895 | 3815 | 3815 | 3815 | 3815 | 356 |
| 532 | 20230919 | 095500 | 1205473755 | 3815 | 3815 | 3820 | 3815 | 255 |
| 533 | 20230919 | 095400 | 1204500905 | 3820 | 3820 | 3820 | 3815 | 3938 |
| 534 | 20230919 | 095300 | 1189468655 | 3825 | 3820 | 3825 | 3820 | 1140 |
| 535 | 20230919 | 095200 | 1185108165 | 3820 | 3820 | 3820 | 3820 | 363 |
| 536 | 20230919 | 095100 | 1183721505 | 3820 | 3825 | 3825 | 3820 | 1994 |
| 537 | 20230919 | 095000 | 1176103135 | 3825 | 3825 | 3825 | 3825 | 150 |
| 538 | 20230919 | 094900 | 1175529385 | 3825 | 3830 | 3830 | 3825 | 2659 |
| 539 | 20230919 | 094800 | 1165354550 | 3835 | 3835 | 3840 | 3835 | 2046 |
| 540 | 20230919 | 094700 | 1157507925 | 3835 | 3850 | 3850 | 3835 | 725 |
| 541 | 20230919 | 094600 | 1154723425 | 3840 | 3840 | 3840 | 3840 | 475 |
| 542 | 20230919 | 094500 | 1152899425 | 3840 | 3840 | 3855 | 3835 | 455 |
| 543 | 20230919 | 094400 | 1151148635 | 3855 | 3840 | 3855 | 3840 | 9289 |
| 544 | 20230919 | 094300 | 1115407230 | 3840 | 3840 | 3840 | 3840 | 183 |
| 545 | 20230919 | 094200 | 1114704510 | 3840 | 3850 | 3850 | 3835 | 1771 |
| 546 | 20230919 | 094100 | 1107897610 | 3850 | 3850 | 3850 | 3850 | 2045 |
| 547 | 20230919 | 094000 | 1100024360 | 3855 | 3840 | 3855 | 3840 | 5958 |
| 548 | 20230919 | 093900 | 1077109535 | 3835 | 3835 | 3840 | 3830 | 3281 |
| 549 | 20230919 | 093800 | 1064526900 | 3835 | 3835 | 3835 | 3835 | 47 |
| 550 | 20230919 | 093700 | 1064346655 | 3835 | 3825 | 3840 | 3825 | 3004 |
| 551 | 20230919 | 093600 | 1052826605 | 3825 | 3830 | 3830 | 3825 | 951 |
| 552 | 20230919 | 093500 | 1049184605 | 3825 | 3815 | 3825 | 3815 | 4242 |
| 553 | 20230919 | 093400 | 1032986930 | 3810 | 3810 | 3810 | 3810 | 20 |
| 554 | 20230919 | 093300 | 1032910730 | 3810 | 3815 | 3815 | 3810 | 1795 |
| 555 | 20230919 | 093200 | 1026064575 | 3820 | 3820 | 3820 | 3820 | 377 |
| 556 | 20230919 | 093100 | 1024624435 | 3820 | 3815 | 3825 | 3815 | 1810 |
| 557 | 20230919 | 093000 | 1017707955 | 3805 | 3790 | 3810 | 3790 | 4277 |
| 558 | 20230919 | 092900 | 1001452865 | 3795 | 3795 | 3795 | 3795 | 172 |
| 559 | 20230919 | 092800 | 1000800125 | 3795 | 3790 | 3795 | 3790 | 67 |
| 560 | 20230919 | 092700 | 1000545955 | 3790 | 3785 | 3795 | 3775 | 1089 |
| 561 | 20230919 | 092600 | 996423655 | 3790 | 3785 | 3790 | 3785 | 1967 |
| 562 | 20230919 | 092500 | 988969030 | 3790 | 3770 | 3790 | 3760 | 16605 |
| 563 | 20230919 | 092400 | 926351110 | 3770 | 3770 | 3770 | 3765 | 1569 |
| 564 | 20230919 | 092300 | 920437550 | 3770 | 3790 | 3790 | 3770 | 4744 |
| 565 | 20230919 | 092200 | 902505995 | 3785 | 3785 | 3785 | 3775 | 5132 |
| 566 | 20230919 | 092100 | 883111975 | 3790 | 3790 | 3790 | 3790 | 1005 |
| 567 | 20230919 | 092000 | 879303025 | 3780 | 3800 | 3800 | 3780 | 767 |
| 568 | 20230919 | 091900 | 876398945 | 3805 | 3780 | 3805 | 3780 | 682 |
| 569 | 20230919 | 091800 | 873810705 | 3805 | 3800 | 3810 | 3800 | 4518 |
| 570 | 20230919 | 091700 | 856626840 | 3775 | 3775 | 3800 | 3775 | 1017 |
| 571 | 20230919 | 091600 | 852787640 | 3770 | 3805 | 3805 | 3765 | 8163 |
| 572 | 20230919 | 091500 | 821850955 | 3815 | 3800 | 3815 | 3800 | 8836 |
| 573 | 20230919 | 091400 | 788161560 | 3800 | 3825 | 3825 | 3795 | 12253 |
| 574 | 20230919 | 091300 | 741537695 | 3825 | 3835 | 3835 | 3805 | 1261 |
| 575 | 20230919 | 091200 | 736725755 | 3835 | 3840 | 3860 | 3800 | 10255 |
| 576 | 20230919 | 091100 | 697461815 | 3840 | 3895 | 3895 | 3840 | 18342 |
| 577 | 20230919 | 091000 | 626549705 | 3895 | 3880 | 3900 | 3880 | 14347 |
| 578 | 20230919 | 090900 | 570691445 | 3890 | 3860 | 3900 | 3840 | 36853 |
| 579 | 20230919 | 090800 | 427713420 | 3840 | 3855 | 3870 | 3825 | 23522 |
| 580 | 20230919 | 090700 | 336972950 | 3840 | 3815 | 3870 | 3805 | 33731 |
| 581 | 20230919 | 090600 | 207408590 | 3815 | 3765 | 3820 | 3765 | 12948 |
| 582 | 20230919 | 090500 | 158060335 | 3780 | 3805 | 3815 | 3765 | 7556 |
| 583 | 20230919 | 090400 | 129506820 | 3815 | 3740 | 3820 | 3735 | 25158 |
| 584 | 20230919 | 090300 | 34071350 | 3740 | 3720 | 3740 | 3720 | 3134 |
| 585 | 20230919 | 090200 | 22366965 | 3725 | 3725 | 3725 | 3715 | 1644 |
| 586 | 20230919 | 090100 | 16252175 | 3725 | 3725 | 3725 | 3725 | 1418 |
| 587 | 20230919 | 090000 | 10970125 | 3725 | 3725 | 3725 | 3725 | 2945 |