35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 204200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 25294 |
| 3 | 20230922 | 204100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20230922 | 204000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20230922 | 203900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20230922 | 203800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20230922 | 203700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20230922 | 203600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20230922 | 203500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20230922 | 203400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20230922 | 203300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20230922 | 203200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20230922 | 203100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20230922 | 203000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20230922 | 202900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20230922 | 202800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20230922 | 202700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20230922 | 202600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20230922 | 202500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20230922 | 202400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20230922 | 202300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20230922 | 202200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20230922 | 202100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20230922 | 202000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20230922 | 201900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20230922 | 201800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20230922 | 201700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20230922 | 201600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20230922 | 201500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20230922 | 201400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20230922 | 201300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20230922 | 201200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 25294 |
| 33 | 20230922 | 201100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20230922 | 201000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20230922 | 200900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20230922 | 200800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20230922 | 200700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20230922 | 200600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20230922 | 200500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20230922 | 200400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20230922 | 200300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20230922 | 200200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20230922 | 200100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20230922 | 200000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20230922 | 195900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20230922 | 195800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20230922 | 195700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20230922 | 195600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20230922 | 195500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20230922 | 195400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20230922 | 195300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20230922 | 195200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20230922 | 195100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20230922 | 195000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20230922 | 194900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20230922 | 194800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20230922 | 194700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20230922 | 194600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20230922 | 194500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20230922 | 194400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20230922 | 194300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20230922 | 194200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 25294 |
| 63 | 20230922 | 194100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20230922 | 194000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20230922 | 193900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20230922 | 193800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20230922 | 193700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20230922 | 193600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20230922 | 193500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20230922 | 193400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20230922 | 193300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20230922 | 193200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20230922 | 193100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20230922 | 193000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20230922 | 192900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20230922 | 192800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20230922 | 192700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20230922 | 192600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20230922 | 192500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20230922 | 192400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20230922 | 192300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20230922 | 192200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20230922 | 192100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20230922 | 192000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20230922 | 191900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20230922 | 191800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20230922 | 191700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20230922 | 191600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20230922 | 191500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20230922 | 191400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20230922 | 191300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20230922 | 191200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 25294 |
| 93 | 20230922 | 191100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20230922 | 191000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20230922 | 190900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20230922 | 190800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20230922 | 190700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20230922 | 190600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20230922 | 190500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20230922 | 190400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20230922 | 190300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20230922 | 190200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20230922 | 190100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20230922 | 190000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20230922 | 185900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20230922 | 185800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20230922 | 185700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20230922 | 185600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20230922 | 185500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20230922 | 185400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20230922 | 185300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20230922 | 185200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20230922 | 185100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20230922 | 185000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20230922 | 184900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20230922 | 184800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20230922 | 184700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20230922 | 184600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20230922 | 184500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20230922 | 184400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20230922 | 184300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20230922 | 184200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 25294 |
| 123 | 20230922 | 184100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20230922 | 184000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20230922 | 183900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20230922 | 183800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20230922 | 183700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20230922 | 183600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20230922 | 183500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20230922 | 183400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20230922 | 183300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20230922 | 183200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20230922 | 183100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20230922 | 183000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20230922 | 182900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20230922 | 182800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20230922 | 182700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20230922 | 182600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20230922 | 182500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20230922 | 182400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20230922 | 182300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20230922 | 182200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20230922 | 182100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20230922 | 182000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20230922 | 181900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20230922 | 181800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20230922 | 181700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20230922 | 181600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20230922 | 181500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20230922 | 181400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20230922 | 181300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20230922 | 181200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 25294 |
| 153 | 20230922 | 181100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20230922 | 181000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20230922 | 180900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20230922 | 180800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20230922 | 180700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20230922 | 180600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20230922 | 180500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20230922 | 180400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20230922 | 180300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20230922 | 180200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20230922 | 180100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20230922 | 180000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20230922 | 175900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20230922 | 175800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20230922 | 175700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20230922 | 175600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20230922 | 175500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20230922 | 175400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20230922 | 175300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20230922 | 175200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20230922 | 175100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20230922 | 175000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20230922 | 174900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20230922 | 174800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20230922 | 174700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20230922 | 174600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20230922 | 174500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20230922 | 174400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20230922 | 174300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20230922 | 174200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 25294 |
| 183 | 20230922 | 174100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20230922 | 174000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20230922 | 173900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20230922 | 173800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20230922 | 173700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20230922 | 173600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20230922 | 173500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20230922 | 173400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20230922 | 173300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20230922 | 173200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20230922 | 173100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20230922 | 173000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20230922 | 172900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20230922 | 172800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20230922 | 172700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20230922 | 172600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20230922 | 172500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20230922 | 172400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20230922 | 172300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20230922 | 172200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20230922 | 172100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20230922 | 172000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20230922 | 171900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20230922 | 171800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20230922 | 171700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20230922 | 171600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20230922 | 171500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20230922 | 171400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20230922 | 171300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20230922 | 171200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 25294 |
| 213 | 20230922 | 171100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20230922 | 171000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20230922 | 170900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20230922 | 170800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20230922 | 170700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20230922 | 170600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20230922 | 170500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20230922 | 170400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20230922 | 170300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 222 | 20230922 | 170200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 223 | 20230922 | 170100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 224 | 20230922 | 170000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 225 | 20230922 | 165900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 226 | 20230922 | 165800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 227 | 20230922 | 165700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 228 | 20230922 | 165600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 229 | 20230922 | 165500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 230 | 20230922 | 165400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 231 | 20230922 | 165300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 232 | 20230922 | 165200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 233 | 20230922 | 165100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 234 | 20230922 | 165000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 235 | 20230922 | 164900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 236 | 20230922 | 164800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 237 | 20230922 | 164700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 238 | 20230922 | 164600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 239 | 20230922 | 164500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 240 | 20230922 | 164400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 241 | 20230922 | 164300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 242 | 20230922 | 164200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 25294 |
| 243 | 20230922 | 164100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 244 | 20230922 | 164000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 245 | 20230922 | 163900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 246 | 20230922 | 163800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 247 | 20230922 | 163700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 248 | 20230922 | 163600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 249 | 20230922 | 163500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 250 | 20230922 | 163400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 251 | 20230922 | 163300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 252 | 20230922 | 163200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 253 | 20230922 | 163100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 254 | 20230922 | 163000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 255 | 20230922 | 162900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 256 | 20230922 | 162800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 257 | 20230922 | 162700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 258 | 20230922 | 162600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 259 | 20230922 | 162500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 260 | 20230922 | 162400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 261 | 20230922 | 162300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 262 | 20230922 | 162200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 263 | 20230922 | 162100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 264 | 20230922 | 162000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 265 | 20230922 | 161900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 266 | 20230922 | 161800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 267 | 20230922 | 161700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 268 | 20230922 | 161600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 269 | 20230922 | 161500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 270 | 20230922 | 161400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 271 | 20230922 | 161300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 272 | 20230922 | 161200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 25294 |
| 273 | 20230922 | 161100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 274 | 20230922 | 161000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 275 | 20230922 | 160900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 276 | 20230922 | 160800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 277 | 20230922 | 160700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 278 | 20230922 | 160600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 279 | 20230922 | 160500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 280 | 20230922 | 160400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 281 | 20230922 | 160300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 282 | 20230922 | 160200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 283 | 20230922 | 160100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 284 | 20230922 | 160000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 285 | 20230922 | 155900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 286 | 20230922 | 155800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 287 | 20230922 | 155700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 288 | 20230922 | 155600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 289 | 20230922 | 155500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 290 | 20230922 | 155400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 291 | 20230922 | 155300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 292 | 20230922 | 155200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 293 | 20230922 | 155100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 294 | 20230922 | 155000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 295 | 20230922 | 154900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 296 | 20230922 | 154800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 297 | 20230922 | 154700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 298 | 20230922 | 154600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 299 | 20230922 | 154500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 300 | 20230922 | 154400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 301 | 20230922 | 154300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 302 | 20230922 | 154200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 25294 |
| 303 | 20230922 | 154100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 304 | 20230922 | 154000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 305 | 20230922 | 153900 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 306 | 20230922 | 153800 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 307 | 20230922 | 153700 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 308 | 20230922 | 153600 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 309 | 20230922 | 153500 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 310 | 20230922 | 153400 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 311 | 20230922 | 153300 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 312 | 20230922 | 153200 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 313 | 20230922 | 153100 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 314 | 20230922 | 153000 | 3720428845 | 4350 | 4350 | 4350 | 4350 | 25294 |
| 315 | 20230922 | 152900 | 3610399945 | 4370 | 4370 | 4370 | 4370 | 0 |
| 316 | 20230922 | 152800 | 3610399945 | 4370 | 4370 | 4370 | 4370 | 0 |
| 317 | 20230922 | 152700 | 3610399945 | 4370 | 4370 | 4370 | 4370 | 0 |
| 318 | 20230922 | 152600 | 3610399945 | 4370 | 4370 | 4370 | 4370 | 0 |
| 319 | 20230922 | 152500 | 3610399945 | 4370 | 4370 | 4370 | 4370 | 0 |
| 320 | 20230922 | 152400 | 3610399945 | 4370 | 4370 | 4370 | 4370 | 0 |
| 321 | 20230922 | 152300 | 3610399945 | 4370 | 4370 | 4370 | 4370 | 0 |
| 322 | 20230922 | 152200 | 3610399945 | 4370 | 4370 | 4370 | 4370 | 0 |
| 323 | 20230922 | 152100 | 3610399945 | 4370 | 4370 | 4370 | 4370 | 0 |
| 324 | 20230922 | 152000 | 3610399945 | 4370 | 4370 | 4370 | 4370 | 0 |
| 325 | 20230922 | 151900 | 3610399945 | 4370 | 4370 | 4370 | 4360 | 6378 |
| 326 | 20230922 | 151800 | 3582574615 | 4365 | 4365 | 4370 | 4365 | 1951 |
| 327 | 20230922 | 151700 | 3574052635 | 4365 | 4370 | 4370 | 4365 | 5108 |
| 328 | 20230922 | 151600 | 3551754660 | 4370 | 4370 | 4375 | 4370 | 2324 |
| 329 | 20230922 | 151500 | 3541598725 | 4370 | 4370 | 4370 | 4370 | 481 |
| 330 | 20230922 | 151400 | 3539496755 | 4375 | 4370 | 4375 | 4370 | 444 |
| 331 | 20230922 | 151300 | 3537556395 | 4370 | 4370 | 4370 | 4370 | 3106 |
| 332 | 20230922 | 151200 | 3523983175 | 4375 | 4370 | 4375 | 4370 | 990 |
| 333 | 20230922 | 151100 | 3519655510 | 4375 | 4370 | 4375 | 4370 | 181 |
| 334 | 20230922 | 151000 | 3518864135 | 4370 | 4375 | 4375 | 4370 | 441 |
| 335 | 20230922 | 150900 | 3516936760 | 4375 | 4375 | 4375 | 4375 | 820 |
| 336 | 20230922 | 150800 | 3513349260 | 4375 | 4375 | 4375 | 4370 | 1859 |
| 337 | 20230922 | 150700 | 3505224380 | 4370 | 4380 | 4380 | 4370 | 1371 |
| 338 | 20230922 | 150600 | 3499229535 | 4380 | 4380 | 4395 | 4380 | 1658 |
| 339 | 20230922 | 150500 | 3491967275 | 4395 | 4385 | 4395 | 4380 | 79 |
| 340 | 20230922 | 150400 | 3491620570 | 4380 | 4395 | 4395 | 4375 | 458 |
| 341 | 20230922 | 150300 | 3489608455 | 4395 | 4375 | 4395 | 4375 | 9136 |
| 342 | 20230922 | 150200 | 3449508310 | 4375 | 4385 | 4385 | 4375 | 2111 |
| 343 | 20230922 | 150100 | 3440263465 | 4395 | 4395 | 4395 | 4380 | 1078 |
| 344 | 20230922 | 150000 | 3435535585 | 4385 | 4385 | 4385 | 4385 | 103 |
| 345 | 20230922 | 145900 | 3435083930 | 4380 | 4395 | 4400 | 4380 | 965 |
| 346 | 20230922 | 145800 | 3430842745 | 4395 | 4375 | 4395 | 4370 | 1041 |
| 347 | 20230922 | 145700 | 3426288275 | 4370 | 4375 | 4375 | 4370 | 323 |
| 348 | 20230922 | 145600 | 3424876255 | 4375 | 4380 | 4380 | 4370 | 433 |
| 349 | 20230922 | 145500 | 3422982285 | 4415 | 4370 | 4415 | 4365 | 193 |
| 350 | 20230922 | 145400 | 3422137485 | 4420 | 4365 | 4420 | 4355 | 7550 |
| 351 | 20230922 | 145300 | 3389108975 | 4365 | 4380 | 4380 | 4365 | 6774 |
| 352 | 20230922 | 145200 | 3359509385 | 4375 | 4375 | 4375 | 4375 | 1261 |
| 353 | 20230922 | 145100 | 3353992510 | 4375 | 4375 | 4380 | 4370 | 2532 |
| 354 | 20230922 | 145000 | 3342917395 | 4380 | 4380 | 4380 | 4380 | 51 |
| 355 | 20230922 | 144900 | 3342694015 | 4380 | 4370 | 4380 | 4370 | 218 |
| 356 | 20230922 | 144800 | 3341739670 | 4380 | 4370 | 4380 | 4370 | 3490 |
| 357 | 20230922 | 144700 | 3326482770 | 4370 | 4375 | 4375 | 4370 | 1183 |
| 358 | 20230922 | 144600 | 3321308430 | 4375 | 4380 | 4380 | 4375 | 1695 |
| 359 | 20230922 | 144500 | 3313889015 | 4385 | 4385 | 4385 | 4385 | 1141 |
| 360 | 20230922 | 144400 | 3308885730 | 4380 | 4380 | 4385 | 4375 | 2159 |
| 361 | 20230922 | 144300 | 3299430020 | 4380 | 4380 | 4385 | 4380 | 409 |
| 362 | 20230922 | 144200 | 3297638590 | 4380 | 4380 | 4385 | 4375 | 5848 |
| 363 | 20230922 | 144100 | 3272035630 | 4380 | 4390 | 4395 | 4380 | 1797 |
| 364 | 20230922 | 144000 | 3264154485 | 4390 | 4400 | 4400 | 4390 | 3881 |
| 365 | 20230922 | 143900 | 3247115865 | 4395 | 4400 | 4400 | 4395 | 2239 |
| 366 | 20230922 | 143800 | 3237274930 | 4400 | 4400 | 4400 | 4400 | 720 |
| 367 | 20230922 | 143700 | 3234106930 | 4410 | 4395 | 4410 | 4395 | 206 |
| 368 | 20230922 | 143600 | 3233201545 | 4395 | 4400 | 4405 | 4395 | 3887 |
| 369 | 20230922 | 143500 | 3216098915 | 4405 | 4405 | 4405 | 4405 | 258 |
| 370 | 20230922 | 143400 | 3214962425 | 4405 | 4405 | 4405 | 4405 | 42 |
| 371 | 20230922 | 143300 | 3214777415 | 4400 | 4405 | 4405 | 4400 | 2635 |
| 372 | 20230922 | 143200 | 3203178840 | 4405 | 4405 | 4405 | 4405 | 426 |
| 373 | 20230922 | 143100 | 3201302310 | 4405 | 4405 | 4405 | 4405 | 230 |
| 374 | 20230922 | 143000 | 3200289160 | 4405 | 4405 | 4405 | 4405 | 34 |
| 375 | 20230922 | 142900 | 3200139390 | 4405 | 4405 | 4405 | 4405 | 1270 |
| 376 | 20230922 | 142800 | 3194545040 | 4405 | 4405 | 4415 | 4405 | 133 |
| 377 | 20230922 | 142700 | 3193959115 | 4405 | 4415 | 4415 | 4405 | 1228 |
| 378 | 20230922 | 142600 | 3188549765 | 4410 | 4425 | 4425 | 4410 | 2579 |
| 379 | 20230922 | 142500 | 3177170410 | 4425 | 4420 | 4425 | 4420 | 206 |
| 380 | 20230922 | 142400 | 3176259885 | 4430 | 4425 | 4430 | 4420 | 13 |
| 381 | 20230922 | 142300 | 3176202390 | 4420 | 4420 | 4420 | 4420 | 179 |
| 382 | 20230922 | 142200 | 3175411210 | 4420 | 4415 | 4420 | 4415 | 42 |
| 383 | 20230922 | 142100 | 3175225755 | 4420 | 4420 | 4425 | 4420 | 56 |
| 384 | 20230922 | 142000 | 3174978230 | 4420 | 4420 | 4420 | 4420 | 100 |
| 385 | 20230922 | 141900 | 3174536230 | 4420 | 4420 | 4420 | 4415 | 1052 |
| 386 | 20230922 | 141800 | 3169890375 | 4425 | 4425 | 4425 | 4425 | 0 |
| 387 | 20230922 | 141700 | 3169890375 | 4425 | 4425 | 4425 | 4425 | 500 |
| 388 | 20230922 | 141600 | 3167677875 | 4425 | 4425 | 4425 | 4420 | 293 |
| 389 | 20230922 | 141500 | 3166381780 | 4420 | 4420 | 4420 | 4420 | 63 |
| 390 | 20230922 | 141400 | 3166103320 | 4420 | 4420 | 4420 | 4420 | 2065 |
| 391 | 20230922 | 141300 | 3156976020 | 4420 | 4420 | 4420 | 4420 | 855 |
| 392 | 20230922 | 141200 | 3153196920 | 4415 | 4415 | 4415 | 4415 | 199 |
| 393 | 20230922 | 141100 | 3152318335 | 4415 | 4410 | 4415 | 4410 | 482 |
| 394 | 20230922 | 141000 | 3150192695 | 4405 | 4405 | 4405 | 4405 | 0 |
| 395 | 20230922 | 140900 | 3150192695 | 4405 | 4405 | 4410 | 4405 | 310 |
| 396 | 20230922 | 140800 | 3148827135 | 4405 | 4410 | 4410 | 4405 | 966 |
| 397 | 20230922 | 140700 | 3144570840 | 4410 | 4410 | 4410 | 4410 | 1485 |
| 398 | 20230922 | 140600 | 3138021990 | 4410 | 4410 | 4415 | 4410 | 910 |
| 399 | 20230922 | 140500 | 3134007885 | 4410 | 4410 | 4410 | 4410 | 1400 |
| 400 | 20230922 | 140400 | 3127833885 | 4410 | 4415 | 4415 | 4410 | 1623 |
| 401 | 20230922 | 140300 | 3120668390 | 4415 | 4415 | 4415 | 4415 | 442 |
| 402 | 20230922 | 140200 | 3118716960 | 4410 | 4415 | 4415 | 4410 | 300 |
| 403 | 20230922 | 140100 | 3117393135 | 4415 | 4415 | 4415 | 4415 | 213 |
| 404 | 20230922 | 140000 | 3116452740 | 4415 | 4420 | 4420 | 4415 | 51 |
| 405 | 20230922 | 135900 | 3116227470 | 4420 | 4420 | 4420 | 4420 | 555 |
| 406 | 20230922 | 135800 | 3113774370 | 4420 | 4420 | 4420 | 4420 | 90 |
| 407 | 20230922 | 135700 | 3113376570 | 4420 | 4420 | 4420 | 4420 | 48 |
| 408 | 20230922 | 135600 | 3113164410 | 4415 | 4425 | 4425 | 4415 | 820 |
| 409 | 20230922 | 135500 | 3109540900 | 4420 | 4420 | 4420 | 4420 | 0 |
| 410 | 20230922 | 135400 | 3109540900 | 4420 | 4410 | 4420 | 4410 | 18 |
| 411 | 20230922 | 135300 | 3109461510 | 4410 | 4410 | 4415 | 4410 | 6092 |
| 412 | 20230922 | 135200 | 3082565755 | 4410 | 4415 | 4415 | 4410 | 120 |
| 413 | 20230922 | 135100 | 3082036540 | 4415 | 4415 | 4415 | 4410 | 725 |
| 414 | 20230922 | 135000 | 3078837265 | 4415 | 4415 | 4415 | 4415 | 0 |
| 415 | 20230922 | 134900 | 3078837265 | 4415 | 4410 | 4415 | 4405 | 197 |
| 416 | 20230922 | 134800 | 3077968310 | 4410 | 4410 | 4410 | 4410 | 1407 |
| 417 | 20230922 | 134700 | 3071763440 | 4410 | 4405 | 4410 | 4405 | 633 |
| 418 | 20230922 | 134600 | 3068974575 | 4405 | 4405 | 4405 | 4405 | 748 |
| 419 | 20230922 | 134500 | 3065679635 | 4400 | 4400 | 4400 | 4400 | 326 |
| 420 | 20230922 | 134400 | 3064245235 | 4400 | 4405 | 4405 | 4400 | 893 |
| 421 | 20230922 | 134300 | 3060316010 | 4400 | 4400 | 4400 | 4400 | 14 |
| 422 | 20230922 | 134200 | 3060254410 | 4400 | 4400 | 4400 | 4400 | 893 |
| 423 | 20230922 | 134100 | 3056325210 | 4405 | 4405 | 4405 | 4405 | 200 |
| 424 | 20230922 | 134000 | 3055444210 | 4410 | 4410 | 4410 | 4410 | 101 |
| 425 | 20230922 | 133900 | 3054998800 | 4405 | 4405 | 4405 | 4405 | 364 |
| 426 | 20230922 | 133800 | 3053395380 | 4405 | 4410 | 4410 | 4405 | 222 |
| 427 | 20230922 | 133700 | 3052416935 | 4405 | 4405 | 4405 | 4405 | 264 |
| 428 | 20230922 | 133600 | 3051254015 | 4405 | 4410 | 4410 | 4405 | 1780 |
| 429 | 20230922 | 133500 | 3043411615 | 4410 | 4410 | 4410 | 4410 | 1289 |
| 430 | 20230922 | 133400 | 3037727125 | 4410 | 4410 | 4410 | 4410 | 5 |
| 431 | 20230922 | 133300 | 3037705075 | 4410 | 4415 | 4415 | 4405 | 13202 |
| 432 | 20230922 | 133200 | 2979540600 | 4425 | 4425 | 4425 | 4425 | 11 |
| 433 | 20230922 | 133100 | 2979491925 | 4415 | 4415 | 4415 | 4415 | 194 |
| 434 | 20230922 | 133000 | 2978635415 | 4415 | 4410 | 4415 | 4410 | 157 |
| 435 | 20230922 | 132900 | 2977942645 | 4410 | 4410 | 4410 | 4410 | 1118 |
| 436 | 20230922 | 132800 | 2973012265 | 4410 | 4410 | 4410 | 4410 | 505 |
| 437 | 20230922 | 132700 | 2970785215 | 4410 | 4415 | 4415 | 4410 | 202 |
| 438 | 20230922 | 132600 | 2969893715 | 4415 | 4415 | 4415 | 4415 | 245 |
| 439 | 20230922 | 132500 | 2968812040 | 4415 | 4400 | 4415 | 4400 | 563 |
| 440 | 20230922 | 132400 | 2966326500 | 4400 | 4400 | 4410 | 4400 | 572 |
| 441 | 20230922 | 132300 | 2963804700 | 4400 | 4400 | 4400 | 4400 | 1218 |
| 442 | 20230922 | 132200 | 2958445500 | 4410 | 4415 | 4415 | 4410 | 983 |
| 443 | 20230922 | 132100 | 2954110160 | 4415 | 4415 | 4415 | 4415 | 3 |
| 444 | 20230922 | 132000 | 2954096915 | 4415 | 4415 | 4415 | 4415 | 1800 |
| 445 | 20230922 | 131900 | 2946149915 | 4410 | 4415 | 4415 | 4410 | 343 |
| 446 | 20230922 | 131800 | 2944636070 | 4410 | 4410 | 4410 | 4410 | 670 |
| 447 | 20230922 | 131700 | 2941681370 | 4415 | 4415 | 4415 | 4410 | 28 |
| 448 | 20230922 | 131600 | 2941557860 | 4410 | 4410 | 4410 | 4405 | 1331 |
| 449 | 20230922 | 131500 | 2935692370 | 4410 | 4410 | 4410 | 4410 | 708 |
| 450 | 20230922 | 131400 | 2932570090 | 4415 | 4415 | 4415 | 4415 | 3 |
| 451 | 20230922 | 131300 | 2932556845 | 4410 | 4410 | 4410 | 4410 | 67 |
| 452 | 20230922 | 131200 | 2932261375 | 4410 | 4415 | 4415 | 4410 | 2217 |
| 453 | 20230922 | 131100 | 2922482165 | 4415 | 4415 | 4415 | 4415 | 100 |
| 454 | 20230922 | 131000 | 2922040665 | 4415 | 4415 | 4415 | 4415 | 529 |
| 455 | 20230922 | 130900 | 2919705130 | 4415 | 4410 | 4415 | 4410 | 840 |
| 456 | 20230922 | 130800 | 2915999730 | 4410 | 4410 | 4410 | 4410 | 954 |
| 457 | 20230922 | 130700 | 2911792590 | 4410 | 4410 | 4410 | 4410 | 36 |
| 458 | 20230922 | 130600 | 2911633830 | 4410 | 4410 | 4410 | 4410 | 401 |
| 459 | 20230922 | 130500 | 2909865420 | 4410 | 4410 | 4410 | 4410 | 0 |
| 460 | 20230922 | 130400 | 2909865420 | 4410 | 4410 | 4420 | 4410 | 1430 |
| 461 | 20230922 | 130300 | 2903554370 | 4420 | 4420 | 4420 | 4420 | 6 |
| 462 | 20230922 | 130200 | 2903527850 | 4420 | 4410 | 4420 | 4410 | 1561 |
| 463 | 20230922 | 130100 | 2896628880 | 4410 | 4405 | 4410 | 4405 | 500 |
| 464 | 20230922 | 130000 | 2894425380 | 4420 | 4420 | 4420 | 4420 | 52 |
| 465 | 20230922 | 125900 | 2894195540 | 4400 | 4400 | 4400 | 4400 | 78 |
| 466 | 20230922 | 125800 | 2893852340 | 4400 | 4400 | 4400 | 4400 | 0 |
| 467 | 20230922 | 125700 | 2893852340 | 4400 | 4400 | 4400 | 4400 | 11 |
| 468 | 20230922 | 125600 | 2893803940 | 4395 | 4400 | 4400 | 4395 | 961 |
| 469 | 20230922 | 125500 | 2889577925 | 4420 | 4400 | 4420 | 4400 | 1507 |
| 470 | 20230922 | 125400 | 2882946125 | 4400 | 4400 | 4400 | 4400 | 1 |
| 471 | 20230922 | 125300 | 2882941725 | 4400 | 4415 | 4420 | 4400 | 1525 |
| 472 | 20230922 | 125200 | 2876227190 | 4420 | 4420 | 4420 | 4415 | 100 |
| 473 | 20230922 | 125100 | 2875785680 | 4420 | 4420 | 4420 | 4420 | 432 |
| 474 | 20230922 | 125000 | 2873876240 | 4420 | 4410 | 4420 | 4405 | 2983 |
| 475 | 20230922 | 124900 | 2860731995 | 4410 | 4405 | 4410 | 4405 | 1163 |
| 476 | 20230922 | 124800 | 2855603210 | 4410 | 4405 | 4410 | 4405 | 1333 |
| 477 | 20230922 | 124700 | 2849729840 | 4405 | 4405 | 4405 | 4405 | 119 |
| 478 | 20230922 | 124600 | 2849205645 | 4405 | 4410 | 4410 | 4405 | 13 |
| 479 | 20230922 | 124500 | 2849148365 | 4410 | 4410 | 4410 | 4400 | 494 |
| 480 | 20230922 | 124400 | 2846974725 | 4410 | 4400 | 4410 | 4400 | 336 |
| 481 | 20230922 | 124300 | 2845495275 | 4400 | 4400 | 4400 | 4400 | 0 |
| 482 | 20230922 | 124200 | 2845495275 | 4400 | 4410 | 4410 | 4400 | 311 |
| 483 | 20230922 | 124100 | 2844126070 | 4410 | 4410 | 4410 | 4410 | 0 |
| 484 | 20230922 | 124000 | 2844126070 | 4410 | 4410 | 4410 | 4410 | 0 |
| 485 | 20230922 | 123900 | 2844126070 | 4410 | 4410 | 4410 | 4410 | 267 |
| 486 | 20230922 | 123800 | 2842948600 | 4410 | 4410 | 4410 | 4410 | 0 |
| 487 | 20230922 | 123700 | 2842948600 | 4410 | 4410 | 4410 | 4410 | 110 |
| 488 | 20230922 | 123600 | 2842463500 | 4410 | 4415 | 4415 | 4410 | 15 |
| 489 | 20230922 | 123500 | 2842397340 | 4420 | 4420 | 4420 | 4420 | 180 |
| 490 | 20230922 | 123400 | 2841601740 | 4420 | 4415 | 4420 | 4415 | 193 |
| 491 | 20230922 | 123300 | 2840749140 | 4415 | 4420 | 4420 | 4415 | 490 |
| 492 | 20230922 | 123200 | 2838585225 | 4420 | 4425 | 4425 | 4415 | 461 |
| 493 | 20230922 | 123100 | 2836547760 | 4425 | 4415 | 4425 | 4415 | 107 |
| 494 | 20230922 | 123000 | 2836074795 | 4415 | 4415 | 4415 | 4415 | 5 |
| 495 | 20230922 | 122900 | 2836052720 | 4415 | 4405 | 4415 | 4405 | 112 |
| 496 | 20230922 | 122800 | 2835559350 | 4405 | 4405 | 4405 | 4405 | 11 |
| 497 | 20230922 | 122700 | 2835510895 | 4405 | 4400 | 4405 | 4395 | 579 |
| 498 | 20230922 | 122600 | 2832964310 | 4400 | 4400 | 4400 | 4400 | 95 |
| 499 | 20230922 | 122500 | 2832546310 | 4400 | 4400 | 4400 | 4395 | 40 |
| 500 | 20230922 | 122400 | 2832370360 | 4395 | 4395 | 4395 | 4395 | 591 |
| 501 | 20230922 | 122300 | 2829772915 | 4395 | 4395 | 4395 | 4395 | 217 |
| 502 | 20230922 | 122200 | 2828819200 | 4395 | 4395 | 4395 | 4395 | 2120 |
| 503 | 20230922 | 122100 | 2819501800 | 4395 | 4395 | 4400 | 4395 | 275 |
| 504 | 20230922 | 122000 | 2818292740 | 4395 | 4390 | 4395 | 4390 | 2207 |
| 505 | 20230922 | 121900 | 2808592990 | 4395 | 4395 | 4395 | 4390 | 619 |
| 506 | 20230922 | 121800 | 2805875070 | 4395 | 4395 | 4395 | 4395 | 249 |
| 507 | 20230922 | 121700 | 2804780715 | 4395 | 4405 | 4405 | 4395 | 1320 |
| 508 | 20230922 | 121600 | 2798971985 | 4405 | 4400 | 4405 | 4400 | 1345 |
| 509 | 20230922 | 121500 | 2793048985 | 4405 | 4400 | 4405 | 4400 | 693 |
| 510 | 20230922 | 121400 | 2789999235 | 4400 | 4400 | 4405 | 4400 | 138 |
| 511 | 20230922 | 121300 | 2789391515 | 4405 | 4405 | 4405 | 4405 | 143 |
| 512 | 20230922 | 121200 | 2788761600 | 4400 | 4395 | 4400 | 4395 | 278 |
| 513 | 20230922 | 121100 | 2787539305 | 4395 | 4390 | 4395 | 4390 | 49 |
| 514 | 20230922 | 121000 | 2787324110 | 4390 | 4395 | 4395 | 4390 | 3348 |
| 515 | 20230922 | 120900 | 2772623330 | 4400 | 4400 | 4400 | 4400 | 49 |
| 516 | 20230922 | 120800 | 2772407730 | 4400 | 4405 | 4405 | 4400 | 403 |
| 517 | 20230922 | 120700 | 2770633825 | 4395 | 4415 | 4415 | 4395 | 9 |
| 518 | 20230922 | 120600 | 2770594170 | 4415 | 4415 | 4415 | 4415 | 10 |
| 519 | 20230922 | 120500 | 2770550020 | 4390 | 4395 | 4395 | 4390 | 523 |
| 520 | 20230922 | 120400 | 2768251540 | 4395 | 4420 | 4420 | 4395 | 1210 |
| 521 | 20230922 | 120300 | 2762933415 | 4420 | 4390 | 4420 | 4390 | 2245 |
| 522 | 20230922 | 120200 | 2753077505 | 4390 | 4405 | 4405 | 4390 | 4448 |
| 523 | 20230922 | 120100 | 2733528610 | 4420 | 4415 | 4420 | 4395 | 798 |
| 524 | 20230922 | 120000 | 2730019745 | 4395 | 4405 | 4405 | 4395 | 1238 |
| 525 | 20230922 | 115900 | 2724571770 | 4405 | 4405 | 4405 | 4405 | 194 |
| 526 | 20230922 | 115800 | 2723717200 | 4430 | 4430 | 4430 | 4430 | 0 |
| 527 | 20230922 | 115700 | 2723717200 | 4430 | 4430 | 4430 | 4430 | 0 |
| 528 | 20230922 | 115600 | 2723717200 | 4430 | 4430 | 4430 | 4430 | 10 |
| 529 | 20230922 | 115500 | 2723672900 | 4430 | 4405 | 4430 | 4405 | 21 |
| 530 | 20230922 | 115400 | 2723580295 | 4405 | 4405 | 4405 | 4395 | 487 |
| 531 | 20230922 | 115300 | 2721436425 | 4395 | 4395 | 4395 | 4395 | 595 |
| 532 | 20230922 | 115200 | 2718821400 | 4395 | 4400 | 4400 | 4395 | 287 |
| 533 | 20230922 | 115100 | 2717558640 | 4395 | 4395 | 4400 | 4395 | 682 |
| 534 | 20230922 | 115000 | 2714559850 | 4395 | 4400 | 4400 | 4395 | 2981 |
| 535 | 20230922 | 114900 | 2701446705 | 4400 | 4400 | 4400 | 4400 | 2353 |
| 536 | 20230922 | 114800 | 2691093505 | 4400 | 4410 | 4410 | 4400 | 1243 |
| 537 | 20230922 | 114700 | 2685619970 | 4410 | 4410 | 4410 | 4410 | 1182 |
| 538 | 20230922 | 114600 | 2680407350 | 4410 | 4410 | 4410 | 4410 | 0 |
| 539 | 20230922 | 114500 | 2680407350 | 4410 | 4410 | 4410 | 4410 | 179 |
| 540 | 20230922 | 114400 | 2679617960 | 4405 | 4405 | 4405 | 4405 | 130 |
| 541 | 20230922 | 114300 | 2679045310 | 4405 | 4400 | 4405 | 4400 | 723 |
| 542 | 20230922 | 114200 | 2675862995 | 4400 | 4405 | 4405 | 4400 | 1162 |
| 543 | 20230922 | 114100 | 2670747300 | 4405 | 4410 | 4410 | 4405 | 2918 |
| 544 | 20230922 | 114000 | 2657891815 | 4405 | 4405 | 4410 | 4405 | 60 |
| 545 | 20230922 | 113900 | 2657627495 | 4405 | 4410 | 4410 | 4405 | 377 |
| 546 | 20230922 | 113800 | 2655965400 | 4410 | 4410 | 4410 | 4410 | 205 |
| 547 | 20230922 | 113700 | 2655061350 | 4410 | 4410 | 4410 | 4410 | 0 |
| 548 | 20230922 | 113600 | 2655061350 | 4410 | 4410 | 4410 | 4410 | 2499 |
| 549 | 20230922 | 113500 | 2644040760 | 4410 | 4415 | 4415 | 4410 | 405 |
| 550 | 20230922 | 113400 | 2642254210 | 4420 | 4420 | 4420 | 4420 | 1035 |
| 551 | 20230922 | 113300 | 2637679510 | 4420 | 4440 | 4440 | 4420 | 11 |
| 552 | 20230922 | 113200 | 2637630770 | 4405 | 4420 | 4430 | 4400 | 6908 |
| 553 | 20230922 | 113100 | 2607163780 | 4420 | 4435 | 4435 | 4420 | 6141 |
| 554 | 20230922 | 113000 | 2579978010 | 4440 | 4440 | 4440 | 4440 | 30 |
| 555 | 20230922 | 112900 | 2579844810 | 4445 | 4440 | 4445 | 4430 | 95 |
| 556 | 20230922 | 112800 | 2579423055 | 4440 | 4440 | 4440 | 4440 | 155 |
| 557 | 20230922 | 112700 | 2578734855 | 4445 | 4445 | 4445 | 4445 | 184 |
| 558 | 20230922 | 112600 | 2577916975 | 4445 | 4445 | 4445 | 4445 | 130 |
| 559 | 20230922 | 112500 | 2577339125 | 4440 | 4445 | 4445 | 4440 | 1719 |
| 560 | 20230922 | 112400 | 2569698220 | 4450 | 4450 | 4450 | 4450 | 289 |
| 561 | 20230922 | 112300 | 2568412170 | 4465 | 4465 | 4465 | 4465 | 0 |
| 562 | 20230922 | 112200 | 2568412170 | 4465 | 4460 | 4465 | 4460 | 4 |
| 563 | 20230922 | 112100 | 2568394315 | 4465 | 4470 | 4475 | 4465 | 1211 |
| 564 | 20230922 | 112000 | 2562982425 | 4470 | 4475 | 4475 | 4470 | 354 |
| 565 | 20230922 | 111900 | 2561398800 | 4475 | 4480 | 4485 | 4475 | 1934 |
| 566 | 20230922 | 111800 | 2552739005 | 4480 | 4475 | 4480 | 4470 | 875 |
| 567 | 20230922 | 111700 | 2548821370 | 4475 | 4475 | 4475 | 4470 | 1087 |
| 568 | 20230922 | 111600 | 2543962045 | 4470 | 4465 | 4470 | 4465 | 1264 |
| 569 | 20230922 | 111500 | 2538314085 | 4465 | 4465 | 4475 | 4465 | 3024 |
| 570 | 20230922 | 111400 | 2524805635 | 4465 | 4445 | 4465 | 4445 | 552 |
| 571 | 20230922 | 111300 | 2522348935 | 4445 | 4440 | 4445 | 4440 | 183 |
| 572 | 20230922 | 111200 | 2521536400 | 4440 | 4420 | 4440 | 4420 | 1792 |
| 573 | 20230922 | 111100 | 2513615560 | 4420 | 4450 | 4450 | 4410 | 9669 |
| 574 | 20230922 | 111000 | 2470840855 | 4450 | 4430 | 4450 | 4430 | 4221 |
| 575 | 20230922 | 110900 | 2452110865 | 4435 | 4445 | 4450 | 4435 | 1489 |
| 576 | 20230922 | 110800 | 2445495635 | 4450 | 4450 | 4450 | 4445 | 467 |
| 577 | 20230922 | 110700 | 2443419500 | 4450 | 4460 | 4465 | 4450 | 3994 |
| 578 | 20230922 | 110600 | 2425603085 | 4460 | 4450 | 4460 | 4445 | 538 |
| 579 | 20230922 | 110500 | 2423206310 | 4455 | 4440 | 4455 | 4440 | 1080 |
| 580 | 20230922 | 110400 | 2418403895 | 4430 | 4430 | 4430 | 4430 | 727 |
| 581 | 20230922 | 110300 | 2415183285 | 4440 | 4440 | 4440 | 4440 | 51 |
| 582 | 20230922 | 110200 | 2414956845 | 4440 | 4440 | 4440 | 4440 | 256 |
| 583 | 20230922 | 110100 | 2413820205 | 4440 | 4425 | 4440 | 4425 | 11 |
| 584 | 20230922 | 110000 | 2413771380 | 4425 | 4430 | 4430 | 4425 | 480 |
| 585 | 20230922 | 105900 | 2411644985 | 4425 | 4430 | 4430 | 4425 | 110 |
| 586 | 20230922 | 105800 | 2411158085 | 4430 | 4430 | 4430 | 4430 | 60 |
| 587 | 20230922 | 105700 | 2410892285 | 4430 | 4430 | 4430 | 4430 | 217 |
| 588 | 20230922 | 105600 | 2409930975 | 4430 | 4430 | 4430 | 4430 | 395 |
| 589 | 20230922 | 105500 | 2408181125 | 4430 | 4430 | 4430 | 4430 | 1486 |
| 590 | 20230922 | 105400 | 2401598145 | 4430 | 4445 | 4445 | 4430 | 1367 |
| 591 | 20230922 | 105300 | 2395528715 | 4445 | 4445 | 4445 | 4440 | 1249 |
| 592 | 20230922 | 105200 | 2389983030 | 4445 | 4445 | 4445 | 4440 | 180 |
| 593 | 20230922 | 105100 | 2389183355 | 4445 | 4445 | 4450 | 4445 | 828 |
| 594 | 20230922 | 105000 | 2385502865 | 4450 | 4450 | 4455 | 4445 | 803 |
| 595 | 20230922 | 104900 | 2381931035 | 4450 | 4450 | 4450 | 4450 | 1236 |
| 596 | 20230922 | 104800 | 2376430835 | 4450 | 4460 | 4465 | 4450 | 8311 |
| 597 | 20230922 | 104700 | 2339399620 | 4460 | 4460 | 4460 | 4455 | 1507 |
| 598 | 20230922 | 104600 | 2332678860 | 4460 | 4455 | 4460 | 4450 | 932 |
| 599 | 20230922 | 104500 | 2328527595 | 4450 | 4450 | 4455 | 4450 | 226 |
| 600 | 20230922 | 104400 | 2327521890 | 4450 | 4450 | 4450 | 4450 | 860 |
| 601 | 20230922 | 104300 | 2323694890 | 4450 | 4450 | 4450 | 4445 | 1679 |
| 602 | 20230922 | 104200 | 2316228665 | 4450 | 4455 | 4455 | 4450 | 3449 |
| 603 | 20230922 | 104100 | 2300867415 | 4455 | 4440 | 4455 | 4440 | 4101 |
| 604 | 20230922 | 104000 | 2282607660 | 4440 | 4430 | 4440 | 4430 | 789 |
| 605 | 20230922 | 103900 | 2279106470 | 4430 | 4430 | 4430 | 4420 | 1740 |
| 606 | 20230922 | 103800 | 2271407810 | 4430 | 4420 | 4430 | 4420 | 1967 |
| 607 | 20230922 | 103700 | 2262698015 | 4420 | 4420 | 4420 | 4415 | 1380 |
| 608 | 20230922 | 103600 | 2256598420 | 4420 | 4420 | 4420 | 4415 | 893 |
| 609 | 20230922 | 103500 | 2252651510 | 4410 | 4420 | 4420 | 4410 | 1368 |
| 610 | 20230922 | 103400 | 2246610535 | 4420 | 4415 | 4420 | 4405 | 339 |
| 611 | 20230922 | 103300 | 2245114405 | 4420 | 4420 | 4420 | 4420 | 10 |
| 612 | 20230922 | 103200 | 2245070205 | 4420 | 4420 | 4420 | 4420 | 1067 |
| 613 | 20230922 | 103100 | 2240354065 | 4420 | 4410 | 4420 | 4410 | 1201 |
| 614 | 20230922 | 103000 | 2235054695 | 4410 | 4405 | 4410 | 4400 | 8323 |
| 615 | 20230922 | 102900 | 2198399470 | 4400 | 4395 | 4400 | 4395 | 2039 |
| 616 | 20230922 | 102800 | 2189427940 | 4395 | 4380 | 4395 | 4380 | 1813 |
| 617 | 20230922 | 102700 | 2181469840 | 4380 | 4380 | 4385 | 4380 | 166 |
| 618 | 20230922 | 102600 | 2180742455 | 4370 | 4380 | 4380 | 4370 | 215 |
| 619 | 20230922 | 102500 | 2179801255 | 4370 | 4380 | 4380 | 4370 | 183 |
| 620 | 20230922 | 102400 | 2179001035 | 4370 | 4355 | 4370 | 4355 | 1502 |
| 621 | 20230922 | 102300 | 2172457525 | 4355 | 4360 | 4360 | 4355 | 5742 |
| 622 | 20230922 | 102200 | 2147448225 | 4360 | 4355 | 4365 | 4355 | 552 |
| 623 | 20230922 | 102100 | 2145043715 | 4355 | 4360 | 4360 | 4355 | 611 |
| 624 | 20230922 | 102000 | 2142381080 | 4360 | 4370 | 4370 | 4360 | 689 |
| 625 | 20230922 | 101900 | 2139375620 | 4370 | 4370 | 4380 | 4350 | 11871 |
| 626 | 20230922 | 101800 | 2087599250 | 4375 | 4370 | 4390 | 4370 | 36 |
| 627 | 20230922 | 101700 | 2087441495 | 4370 | 4385 | 4390 | 4370 | 3663 |
| 628 | 20230922 | 101600 | 2071398455 | 4385 | 4385 | 4390 | 4385 | 546 |
| 629 | 20230922 | 101500 | 2069003245 | 4385 | 4385 | 4385 | 4385 | 8 |
| 630 | 20230922 | 101400 | 2068968165 | 4385 | 4385 | 4385 | 4380 | 352 |
| 631 | 20230922 | 101300 | 2067426070 | 4385 | 4390 | 4390 | 4385 | 52 |
| 632 | 20230922 | 101200 | 2067197845 | 4390 | 4375 | 4390 | 4375 | 837 |
| 633 | 20230922 | 101100 | 2063531250 | 4375 | 4375 | 4375 | 4365 | 1857 |
| 634 | 20230922 | 101000 | 2055415575 | 4365 | 4370 | 4375 | 4365 | 3009 |
| 635 | 20230922 | 100900 | 2042278235 | 4360 | 4375 | 4375 | 4350 | 13258 |
| 636 | 20230922 | 100800 | 1984464635 | 4380 | 4380 | 4390 | 4375 | 1141 |
| 637 | 20230922 | 100700 | 1979466805 | 4380 | 4400 | 4400 | 4370 | 546 |
| 638 | 20230922 | 100600 | 1977069480 | 4400 | 4370 | 4405 | 4360 | 7526 |
| 639 | 20230922 | 100500 | 1944226690 | 4370 | 4385 | 4390 | 4370 | 2109 |
| 640 | 20230922 | 100400 | 1935001220 | 4385 | 4370 | 4385 | 4370 | 819 |
| 641 | 20230922 | 100300 | 1931413640 | 4385 | 4380 | 4390 | 4365 | 5095 |
| 642 | 20230922 | 100200 | 1909149520 | 4380 | 4385 | 4390 | 4370 | 7729 |
| 643 | 20230922 | 100100 | 1875317080 | 4385 | 4395 | 4395 | 4380 | 6063 |
| 644 | 20230922 | 100000 | 1848711765 | 4390 | 4400 | 4400 | 4390 | 1645 |
| 645 | 20230922 | 095900 | 1841483355 | 4395 | 4400 | 4400 | 4395 | 1056 |
| 646 | 20230922 | 095800 | 1836836960 | 4400 | 4410 | 4410 | 4395 | 4964 |
| 647 | 20230922 | 095700 | 1814989135 | 4410 | 4410 | 4410 | 4410 | 433 |
| 648 | 20230922 | 095600 | 1813079605 | 4410 | 4410 | 4410 | 4410 | 2184 |
| 649 | 20230922 | 095500 | 1803448165 | 4410 | 4440 | 4440 | 4410 | 2823 |
| 650 | 20230922 | 095400 | 1790941165 | 4440 | 4435 | 4440 | 4430 | 879 |
| 651 | 20230922 | 095300 | 1787042320 | 4435 | 4420 | 4435 | 4420 | 335 |
| 652 | 20230922 | 095200 | 1785558420 | 4420 | 4425 | 4425 | 4420 | 405 |
| 653 | 20230922 | 095100 | 1783766300 | 4425 | 4425 | 4425 | 4405 | 677 |
| 654 | 20230922 | 095000 | 1780770595 | 4405 | 4385 | 4405 | 4380 | 2956 |
| 655 | 20230922 | 094900 | 1767783550 | 4385 | 4380 | 4390 | 4375 | 3682 |
| 656 | 20230922 | 094800 | 1751658835 | 4385 | 4380 | 4385 | 4375 | 1392 |
| 657 | 20230922 | 094700 | 1745563990 | 4380 | 4380 | 4380 | 4370 | 3423 |
| 658 | 20230922 | 094600 | 1730581330 | 4375 | 4390 | 4390 | 4375 | 1614 |
| 659 | 20230922 | 094500 | 1723511435 | 4390 | 4400 | 4400 | 4380 | 4846 |
| 660 | 20230922 | 094400 | 1702254475 | 4380 | 4405 | 4405 | 4380 | 10192 |
| 661 | 20230922 | 094300 | 1657532030 | 4405 | 4410 | 4410 | 4405 | 1081 |
| 662 | 20230922 | 094200 | 1652767965 | 4410 | 4405 | 4410 | 4405 | 746 |
| 663 | 20230922 | 094100 | 1649481140 | 4405 | 4410 | 4410 | 4405 | 2584 |
| 664 | 20230922 | 094000 | 1638092225 | 4410 | 4445 | 4445 | 4410 | 6969 |
| 665 | 20230922 | 093900 | 1607233415 | 4445 | 4425 | 4445 | 4425 | 1458 |
| 666 | 20230922 | 093800 | 1600767040 | 4425 | 4440 | 4440 | 4420 | 3642 |
| 667 | 20230922 | 093700 | 1584653510 | 4440 | 4440 | 4440 | 4420 | 2502 |
| 668 | 20230922 | 093600 | 1573567995 | 4440 | 4435 | 4445 | 4430 | 3958 |
| 669 | 20230922 | 093500 | 1555995450 | 4435 | 4435 | 4445 | 4405 | 4236 |
| 670 | 20230922 | 093400 | 1537235285 | 4445 | 4420 | 4465 | 4390 | 5587 |
| 671 | 20230922 | 093300 | 1512445485 | 4395 | 4405 | 4430 | 4390 | 8135 |
| 672 | 20230922 | 093200 | 1476579685 | 4405 | 4400 | 4405 | 4390 | 2512 |
| 673 | 20230922 | 093100 | 1465530340 | 4400 | 4395 | 4405 | 4390 | 3483 |
| 674 | 20230922 | 093000 | 1450218700 | 4395 | 4405 | 4410 | 4395 | 6754 |
| 675 | 20230922 | 092900 | 1420481525 | 4400 | 4430 | 4430 | 4400 | 5927 |
| 676 | 20230922 | 092800 | 1394353400 | 4405 | 4415 | 4440 | 4385 | 17018 |
| 677 | 20230922 | 092700 | 1319367070 | 4380 | 4450 | 4450 | 4360 | 27937 |
| 678 | 20230922 | 092600 | 1196458925 | 4455 | 4480 | 4480 | 4440 | 13257 |
| 679 | 20230922 | 092500 | 1137267610 | 4475 | 4460 | 4480 | 4460 | 6905 |
| 680 | 20230922 | 092400 | 1106408675 | 4460 | 4490 | 4500 | 4460 | 11750 |
| 681 | 20230922 | 092300 | 1053874215 | 4490 | 4500 | 4510 | 4485 | 2407 |
| 682 | 20230922 | 092200 | 1043066345 | 4475 | 4475 | 4520 | 4460 | 9153 |
| 683 | 20230922 | 092100 | 1002104115 | 4470 | 4515 | 4515 | 4470 | 20713 |
| 684 | 20230922 | 092000 | 908908450 | 4535 | 4540 | 4545 | 4510 | 21504 |
| 685 | 20230922 | 091900 | 811660415 | 4540 | 4550 | 4570 | 4540 | 2911 |
| 686 | 20230922 | 091800 | 798426075 | 4545 | 4545 | 4570 | 4540 | 1452 |
| 687 | 20230922 | 091700 | 791830225 | 4545 | 4580 | 4580 | 4545 | 7614 |
| 688 | 20230922 | 091600 | 757180195 | 4560 | 4560 | 4560 | 4555 | 4311 |
| 689 | 20230922 | 091500 | 737527075 | 4560 | 4560 | 4560 | 4560 | 1363 |
| 690 | 20230922 | 091400 | 731311795 | 4560 | 4560 | 4580 | 4550 | 6409 |
| 691 | 20230922 | 091300 | 702097645 | 4555 | 4625 | 4625 | 4555 | 13784 |
| 692 | 20230922 | 091200 | 639050435 | 4620 | 4610 | 4645 | 4610 | 1860 |
| 693 | 20230922 | 091100 | 630453030 | 4605 | 4600 | 4605 | 4585 | 2973 |
| 694 | 20230922 | 091000 | 616785125 | 4600 | 4565 | 4620 | 4560 | 4071 |
| 695 | 20230922 | 090900 | 598089840 | 4565 | 4570 | 4585 | 4560 | 9678 |
| 696 | 20230922 | 090800 | 553875940 | 4585 | 4570 | 4585 | 4560 | 4843 |
| 697 | 20230922 | 090700 | 531741645 | 4570 | 4560 | 4570 | 4530 | 889 |
| 698 | 20230922 | 090600 | 527688875 | 4525 | 4500 | 4560 | 4500 | 32206 |
| 699 | 20230922 | 090500 | 382253695 | 4500 | 4560 | 4560 | 4500 | 29226 |
| 700 | 20230922 | 090400 | 250356115 | 4565 | 4625 | 4625 | 4565 | 14062 |
| 701 | 20230922 | 090300 | 185585640 | 4625 | 4635 | 4635 | 4620 | 5326 |
| 702 | 20230922 | 090200 | 160933775 | 4635 | 4645 | 4645 | 4635 | 3534 |
| 703 | 20230922 | 090100 | 144550565 | 4645 | 4605 | 4665 | 4605 | 3766 |
| 704 | 20230922 | 090000 | 127148010 | 4605 | 4735 | 4735 | 4605 | 27055 |