30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 190200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 33096 |
| 3 | 20230920 | 190100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20230920 | 190000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20230920 | 185900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20230920 | 185800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20230920 | 185700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20230920 | 185600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20230920 | 185500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20230920 | 185400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20230920 | 185300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20230920 | 185200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20230920 | 185100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20230920 | 185000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20230920 | 184900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20230920 | 184800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20230920 | 184700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20230920 | 184600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20230920 | 184500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20230920 | 184400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20230920 | 184300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20230920 | 184200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20230920 | 184100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20230920 | 184000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20230920 | 183900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20230920 | 183800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20230920 | 183700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20230920 | 183600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20230920 | 183500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20230920 | 183400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20230920 | 183300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20230920 | 183200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 33096 |
| 33 | 20230920 | 183100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20230920 | 183000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20230920 | 182900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20230920 | 182800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20230920 | 182700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20230920 | 182600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20230920 | 182500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20230920 | 182400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20230920 | 182300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20230920 | 182200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20230920 | 182100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20230920 | 182000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20230920 | 181900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20230920 | 181800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20230920 | 181700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20230920 | 181600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20230920 | 181500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20230920 | 181400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20230920 | 181300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20230920 | 181200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20230920 | 181100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20230920 | 181000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20230920 | 180900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20230920 | 180800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20230920 | 180700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20230920 | 180600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20230920 | 180500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20230920 | 180400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20230920 | 180300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20230920 | 180200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 33096 |
| 63 | 20230920 | 180100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20230920 | 180000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20230920 | 175900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20230920 | 175800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20230920 | 175700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20230920 | 175600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20230920 | 175500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20230920 | 175400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20230920 | 175300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20230920 | 175200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20230920 | 175100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20230920 | 175000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20230920 | 174900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20230920 | 174800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20230920 | 174700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20230920 | 174600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20230920 | 174500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20230920 | 174400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20230920 | 174300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20230920 | 174200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20230920 | 174100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20230920 | 174000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20230920 | 173900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20230920 | 173800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20230920 | 173700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20230920 | 173600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20230920 | 173500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20230920 | 173400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20230920 | 173300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20230920 | 173200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 33096 |
| 93 | 20230920 | 173100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20230920 | 173000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20230920 | 172900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20230920 | 172800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20230920 | 172700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20230920 | 172600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20230920 | 172500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20230920 | 172400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20230920 | 172300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20230920 | 172200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20230920 | 172100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20230920 | 172000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20230920 | 171900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20230920 | 171800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20230920 | 171700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20230920 | 171600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20230920 | 171500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20230920 | 171400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20230920 | 171300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20230920 | 171200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20230920 | 171100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20230920 | 171000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20230920 | 170900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20230920 | 170800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20230920 | 170700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20230920 | 170600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20230920 | 170500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20230920 | 170400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20230920 | 170300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20230920 | 170200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 33096 |
| 123 | 20230920 | 170100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20230920 | 170000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20230920 | 165900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20230920 | 165800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20230920 | 165700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20230920 | 165600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20230920 | 165500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20230920 | 165400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20230920 | 165300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20230920 | 165200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20230920 | 165100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20230920 | 165000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20230920 | 164900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20230920 | 164800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20230920 | 164700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20230920 | 164600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20230920 | 164500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20230920 | 164400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20230920 | 164300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20230920 | 164200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20230920 | 164100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20230920 | 164000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20230920 | 163900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20230920 | 163800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20230920 | 163700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20230920 | 163600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20230920 | 163500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20230920 | 163400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20230920 | 163300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20230920 | 163200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 33096 |
| 153 | 20230920 | 163100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20230920 | 163000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20230920 | 162900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20230920 | 162800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20230920 | 162700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20230920 | 162600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20230920 | 162500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20230920 | 162400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20230920 | 162300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20230920 | 162200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20230920 | 162100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20230920 | 162000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20230920 | 161900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20230920 | 161800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20230920 | 161700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20230920 | 161600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20230920 | 161500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20230920 | 161400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20230920 | 161300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20230920 | 161200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20230920 | 161100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20230920 | 161000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20230920 | 160900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20230920 | 160800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20230920 | 160700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20230920 | 160600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20230920 | 160500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20230920 | 160400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20230920 | 160300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20230920 | 160200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 33096 |
| 183 | 20230920 | 160100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20230920 | 160000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20230920 | 155900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20230920 | 155800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20230920 | 155700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20230920 | 155600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20230920 | 155500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20230920 | 155400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20230920 | 155300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20230920 | 155200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20230920 | 155100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20230920 | 155000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20230920 | 154900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20230920 | 154800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20230920 | 154700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20230920 | 154600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20230920 | 154500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20230920 | 154400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20230920 | 154300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20230920 | 154200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20230920 | 154100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20230920 | 154000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20230920 | 153900 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20230920 | 153800 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20230920 | 153700 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20230920 | 153600 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20230920 | 153500 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20230920 | 153400 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20230920 | 153300 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20230920 | 153200 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 33096 |
| 213 | 20230920 | 153100 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20230920 | 153000 | 3338761505 | 3710 | 3710 | 3710 | 3710 | 33096 |
| 215 | 20230920 | 152900 | 3215975345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20230920 | 152800 | 3215975345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20230920 | 152700 | 3215975345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20230920 | 152600 | 3215975345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 219 | 20230920 | 152500 | 3215975345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 220 | 20230920 | 152400 | 3215975345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 221 | 20230920 | 152300 | 3215975345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 222 | 20230920 | 152200 | 3215975345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 223 | 20230920 | 152100 | 3215975345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 224 | 20230920 | 152000 | 3215975345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 225 | 20230920 | 151900 | 3215975345 | 3710 | 3720 | 3725 | 3705 | 2152 |
| 226 | 20230920 | 151800 | 3207982490 | 3720 | 3730 | 3730 | 3715 | 895 |
| 227 | 20230920 | 151700 | 3204651020 | 3730 | 3720 | 3730 | 3705 | 8024 |
| 228 | 20230920 | 151600 | 3174843550 | 3725 | 3725 | 3730 | 3725 | 3601 |
| 229 | 20230920 | 151500 | 3161429575 | 3730 | 3730 | 3730 | 3730 | 468 |
| 230 | 20230920 | 151400 | 3159683935 | 3725 | 3725 | 3725 | 3720 | 2203 |
| 231 | 20230920 | 151300 | 3151485260 | 3730 | 3720 | 3730 | 3720 | 2617 |
| 232 | 20230920 | 151200 | 3141738530 | 3725 | 3715 | 3730 | 3710 | 9480 |
| 233 | 20230920 | 151100 | 3106488005 | 3715 | 3710 | 3715 | 3710 | 1647 |
| 234 | 20230920 | 151000 | 3100373095 | 3705 | 3710 | 3715 | 3705 | 523 |
| 235 | 20230920 | 150900 | 3098433760 | 3710 | 3710 | 3710 | 3710 | 579 |
| 236 | 20230920 | 150800 | 3096285670 | 3715 | 3710 | 3715 | 3705 | 760 |
| 237 | 20230920 | 150700 | 3093466195 | 3710 | 3710 | 3710 | 3705 | 211 |
| 238 | 20230920 | 150600 | 3092684385 | 3705 | 3710 | 3710 | 3705 | 807 |
| 239 | 20230920 | 150500 | 3089694400 | 3710 | 3715 | 3715 | 3705 | 611 |
| 240 | 20230920 | 150400 | 3087428565 | 3710 | 3710 | 3715 | 3710 | 1724 |
| 241 | 20230920 | 150300 | 3081030100 | 3710 | 3715 | 3715 | 3710 | 788 |
| 242 | 20230920 | 150200 | 3078106570 | 3715 | 3710 | 3715 | 3710 | 9086 |
| 243 | 20230920 | 150100 | 3044379900 | 3715 | 3715 | 3715 | 3715 | 342 |
| 244 | 20230920 | 150000 | 3043109370 | 3715 | 3715 | 3715 | 3715 | 2675 |
| 245 | 20230920 | 145900 | 3033171745 | 3715 | 3715 | 3720 | 3715 | 4901 |
| 246 | 20230920 | 145800 | 3014964525 | 3715 | 3705 | 3720 | 3705 | 3774 |
| 247 | 20230920 | 145700 | 3000942345 | 3705 | 3710 | 3710 | 3705 | 733 |
| 248 | 20230920 | 145600 | 2998223100 | 3710 | 3715 | 3715 | 3705 | 1308 |
| 249 | 20230920 | 145500 | 2993376415 | 3705 | 3710 | 3715 | 3705 | 401 |
| 250 | 20230920 | 145400 | 2991890435 | 3710 | 3710 | 3710 | 3710 | 2001 |
| 251 | 20230920 | 145300 | 2984466725 | 3715 | 3715 | 3720 | 3715 | 902 |
| 252 | 20230920 | 145200 | 2981115475 | 3715 | 3720 | 3720 | 3715 | 112 |
| 253 | 20230920 | 145100 | 2980699385 | 3715 | 3715 | 3715 | 3715 | 1323 |
| 254 | 20230920 | 145000 | 2975784440 | 3715 | 3710 | 3715 | 3710 | 822 |
| 255 | 20230920 | 144900 | 2972731560 | 3710 | 3710 | 3710 | 3710 | 753 |
| 256 | 20230920 | 144800 | 2969937930 | 3715 | 3710 | 3715 | 3710 | 456 |
| 257 | 20230920 | 144700 | 2968243900 | 3710 | 3715 | 3715 | 3710 | 409 |
| 258 | 20230920 | 144600 | 2966725360 | 3715 | 3715 | 3715 | 3715 | 1236 |
| 259 | 20230920 | 144500 | 2962133620 | 3715 | 3710 | 3715 | 3710 | 590 |
| 260 | 20230920 | 144400 | 2959942220 | 3710 | 3715 | 3715 | 3710 | 2229 |
| 261 | 20230920 | 144300 | 2951661585 | 3715 | 3710 | 3715 | 3710 | 3640 |
| 262 | 20230920 | 144200 | 2938154685 | 3710 | 3710 | 3710 | 3710 | 500 |
| 263 | 20230920 | 144100 | 2936299685 | 3705 | 3705 | 3705 | 3705 | 4 |
| 264 | 20230920 | 144000 | 2936284865 | 3705 | 3705 | 3705 | 3705 | 542 |
| 265 | 20230920 | 143900 | 2934276755 | 3705 | 3710 | 3710 | 3705 | 199 |
| 266 | 20230920 | 143800 | 2933539405 | 3705 | 3710 | 3710 | 3705 | 1726 |
| 267 | 20230920 | 143700 | 2927136625 | 3710 | 3705 | 3710 | 3705 | 1809 |
| 268 | 20230920 | 143600 | 2920434070 | 3695 | 3700 | 3700 | 3695 | 2990 |
| 269 | 20230920 | 143500 | 2909380485 | 3705 | 3700 | 3705 | 3700 | 56 |
| 270 | 20230920 | 143400 | 2909173235 | 3700 | 3700 | 3700 | 3700 | 176 |
| 271 | 20230920 | 143300 | 2908522035 | 3700 | 3705 | 3705 | 3700 | 632 |
| 272 | 20230920 | 143200 | 2906183625 | 3700 | 3700 | 3700 | 3700 | 240 |
| 273 | 20230920 | 143100 | 2905295625 | 3700 | 3690 | 3700 | 3690 | 961 |
| 274 | 20230920 | 143000 | 2901742215 | 3695 | 3700 | 3700 | 3695 | 1672 |
| 275 | 20230920 | 142900 | 2895556670 | 3700 | 3705 | 3705 | 3700 | 601 |
| 276 | 20230920 | 142800 | 2893332965 | 3705 | 3705 | 3705 | 3705 | 12 |
| 277 | 20230920 | 142700 | 2893288505 | 3705 | 3705 | 3705 | 3705 | 915 |
| 278 | 20230920 | 142600 | 2889898430 | 3705 | 3700 | 3705 | 3700 | 1295 |
| 279 | 20230920 | 142500 | 2885101640 | 3700 | 3700 | 3700 | 3700 | 355 |
| 280 | 20230920 | 142400 | 2883788140 | 3700 | 3695 | 3700 | 3695 | 1012 |
| 281 | 20230920 | 142300 | 2880043765 | 3700 | 3700 | 3700 | 3700 | 121 |
| 282 | 20230920 | 142200 | 2879596065 | 3700 | 3700 | 3700 | 3700 | 191 |
| 283 | 20230920 | 142100 | 2878889365 | 3705 | 3700 | 3705 | 3690 | 8759 |
| 284 | 20230920 | 142000 | 2846512615 | 3700 | 3705 | 3705 | 3700 | 500 |
| 285 | 20230920 | 141900 | 2844661115 | 3700 | 3700 | 3700 | 3700 | 100 |
| 286 | 20230920 | 141800 | 2844291115 | 3700 | 3705 | 3705 | 3700 | 102 |
| 287 | 20230920 | 141700 | 2843913705 | 3705 | 3705 | 3710 | 3700 | 1920 |
| 288 | 20230920 | 141600 | 2836800105 | 3705 | 3705 | 3705 | 3705 | 145 |
| 289 | 20230920 | 141500 | 2836262880 | 3710 | 3710 | 3710 | 3710 | 131 |
| 290 | 20230920 | 141400 | 2835776870 | 3710 | 3710 | 3710 | 3710 | 0 |
| 291 | 20230920 | 141300 | 2835776870 | 3710 | 3715 | 3715 | 3710 | 2 |
| 292 | 20230920 | 141200 | 2835769445 | 3720 | 3715 | 3720 | 3715 | 7 |
| 293 | 20230920 | 141100 | 2835743435 | 3715 | 3710 | 3715 | 3710 | 3327 |
| 294 | 20230920 | 141000 | 2823400170 | 3710 | 3715 | 3715 | 3710 | 335 |
| 295 | 20230920 | 140900 | 2822157145 | 3720 | 3720 | 3720 | 3715 | 55 |
| 296 | 20230920 | 140800 | 2821952805 | 3720 | 3720 | 3720 | 3710 | 216 |
| 297 | 20230920 | 140700 | 2821151315 | 3715 | 3715 | 3715 | 3715 | 2550 |
| 298 | 20230920 | 140600 | 2811678065 | 3715 | 3715 | 3720 | 3715 | 691 |
| 299 | 20230920 | 140500 | 2809110995 | 3715 | 3715 | 3715 | 3715 | 1 |
| 300 | 20230920 | 140400 | 2809107280 | 3715 | 3715 | 3715 | 3715 | 110 |
| 301 | 20230920 | 140300 | 2808698630 | 3715 | 3715 | 3715 | 3715 | 3 |
| 302 | 20230920 | 140200 | 2808687485 | 3720 | 3710 | 3720 | 3710 | 52 |
| 303 | 20230920 | 140100 | 2808494330 | 3715 | 3715 | 3715 | 3715 | 510 |
| 304 | 20230920 | 140000 | 2806599680 | 3715 | 3705 | 3715 | 3705 | 142 |
| 305 | 20230920 | 135900 | 2806073090 | 3705 | 3705 | 3705 | 3705 | 0 |
| 306 | 20230920 | 135800 | 2806073090 | 3705 | 3710 | 3710 | 3705 | 195 |
| 307 | 20230920 | 135700 | 2805350540 | 3710 | 3705 | 3710 | 3705 | 1040 |
| 308 | 20230920 | 135600 | 2801492200 | 3705 | 3705 | 3710 | 3700 | 127 |
| 309 | 20230920 | 135500 | 2801021825 | 3710 | 3710 | 3710 | 3700 | 1960 |
| 310 | 20230920 | 135400 | 2793758975 | 3710 | 3705 | 3710 | 3705 | 491 |
| 311 | 20230920 | 135300 | 2791939785 | 3705 | 3710 | 3710 | 3705 | 1723 |
| 312 | 20230920 | 135200 | 2785556065 | 3705 | 3705 | 3705 | 3705 | 635 |
| 313 | 20230920 | 135100 | 2783203390 | 3705 | 3710 | 3710 | 3705 | 854 |
| 314 | 20230920 | 135000 | 2780039305 | 3705 | 3705 | 3705 | 3705 | 1653 |
| 315 | 20230920 | 134900 | 2773914940 | 3700 | 3705 | 3705 | 3700 | 201 |
| 316 | 20230920 | 134800 | 2773171235 | 3705 | 3700 | 3705 | 3700 | 142 |
| 317 | 20230920 | 134700 | 2772645625 | 3705 | 3710 | 3710 | 3700 | 547 |
| 318 | 20230920 | 134600 | 2770621505 | 3700 | 3710 | 3715 | 3700 | 2221 |
| 319 | 20230920 | 134500 | 2762397260 | 3710 | 3710 | 3715 | 3705 | 280 |
| 320 | 20230920 | 134400 | 2761357390 | 3710 | 3715 | 3715 | 3710 | 36 |
| 321 | 20230920 | 134300 | 2761223820 | 3715 | 3705 | 3715 | 3700 | 278 |
| 322 | 20230920 | 134200 | 2760195040 | 3705 | 3705 | 3705 | 3705 | 1486 |
| 323 | 20230920 | 134100 | 2754689410 | 3705 | 3710 | 3715 | 3705 | 151 |
| 324 | 20230920 | 134000 | 2754129425 | 3710 | 3710 | 3715 | 3710 | 676 |
| 325 | 20230920 | 133900 | 2751621460 | 3710 | 3710 | 3710 | 3710 | 12 |
| 326 | 20230920 | 133800 | 2751576940 | 3710 | 3705 | 3710 | 3700 | 317 |
| 327 | 20230920 | 133700 | 2750404025 | 3700 | 3710 | 3710 | 3700 | 286 |
| 328 | 20230920 | 133600 | 2749345620 | 3700 | 3700 | 3705 | 3700 | 1000 |
| 329 | 20230920 | 133500 | 2745645610 | 3700 | 3705 | 3710 | 3700 | 1312 |
| 330 | 20230920 | 133400 | 2740790625 | 3700 | 3700 | 3700 | 3700 | 0 |
| 331 | 20230920 | 133300 | 2740790625 | 3700 | 3705 | 3705 | 3700 | 634 |
| 332 | 20230920 | 133200 | 2738442210 | 3710 | 3710 | 3715 | 3705 | 157 |
| 333 | 20230920 | 133100 | 2737859800 | 3715 | 3710 | 3715 | 3705 | 1453 |
| 334 | 20230920 | 133000 | 2732474155 | 3705 | 3705 | 3705 | 3705 | 34 |
| 335 | 20230920 | 132900 | 2732348185 | 3705 | 3710 | 3710 | 3705 | 107 |
| 336 | 20230920 | 132800 | 2731951740 | 3705 | 3700 | 3705 | 3700 | 555 |
| 337 | 20230920 | 132700 | 2729895740 | 3700 | 3705 | 3710 | 3700 | 821 |
| 338 | 20230920 | 132600 | 2726853935 | 3705 | 3710 | 3715 | 3705 | 676 |
| 339 | 20230920 | 132500 | 2724346030 | 3710 | 3705 | 3720 | 3705 | 3035 |
| 340 | 20230920 | 132400 | 2713072355 | 3710 | 3695 | 3710 | 3695 | 12141 |
| 341 | 20230920 | 132300 | 2668064480 | 3695 | 3695 | 3700 | 3695 | 86 |
| 342 | 20230920 | 132200 | 2667746705 | 3695 | 3690 | 3700 | 3690 | 1256 |
| 343 | 20230920 | 132100 | 2663100890 | 3695 | 3690 | 3695 | 3690 | 700 |
| 344 | 20230920 | 132000 | 2660516390 | 3690 | 3690 | 3695 | 3690 | 82 |
| 345 | 20230920 | 131900 | 2660213560 | 3690 | 3695 | 3695 | 3690 | 459 |
| 346 | 20230920 | 131800 | 2658518095 | 3695 | 3690 | 3695 | 3690 | 36 |
| 347 | 20230920 | 131700 | 2658385250 | 3690 | 3690 | 3690 | 3690 | 667 |
| 348 | 20230920 | 131600 | 2655924020 | 3695 | 3690 | 3695 | 3690 | 674 |
| 349 | 20230920 | 131500 | 2653436590 | 3690 | 3695 | 3695 | 3690 | 128 |
| 350 | 20230920 | 131400 | 2652964130 | 3695 | 3690 | 3695 | 3690 | 200 |
| 351 | 20230920 | 131300 | 2652225370 | 3695 | 3695 | 3695 | 3695 | 49 |
| 352 | 20230920 | 131200 | 2652044315 | 3695 | 3695 | 3695 | 3695 | 170 |
| 353 | 20230920 | 131100 | 2651416165 | 3695 | 3695 | 3695 | 3695 | 15 |
| 354 | 20230920 | 131000 | 2651360740 | 3695 | 3700 | 3700 | 3690 | 403 |
| 355 | 20230920 | 130900 | 2649871220 | 3690 | 3700 | 3700 | 3690 | 1020 |
| 356 | 20230920 | 130800 | 2646107220 | 3695 | 3690 | 3700 | 3690 | 672 |
| 357 | 20230920 | 130700 | 2643620965 | 3685 | 3695 | 3695 | 3685 | 350 |
| 358 | 20230920 | 130600 | 2642329545 | 3695 | 3700 | 3700 | 3695 | 143 |
| 359 | 20230920 | 130500 | 2641801115 | 3695 | 3690 | 3700 | 3685 | 2971 |
| 360 | 20230920 | 130400 | 2630827205 | 3690 | 3690 | 3690 | 3690 | 200 |
| 361 | 20230920 | 130300 | 2630089205 | 3690 | 3685 | 3690 | 3685 | 1041 |
| 362 | 20230920 | 130200 | 2626250445 | 3685 | 3685 | 3690 | 3685 | 364 |
| 363 | 20230920 | 130100 | 2624907415 | 3690 | 3690 | 3690 | 3680 | 10925 |
| 364 | 20230920 | 130000 | 2584637880 | 3690 | 3695 | 3695 | 3685 | 4208 |
| 365 | 20230920 | 125900 | 2569096300 | 3695 | 3695 | 3695 | 3695 | 91 |
| 366 | 20230920 | 125800 | 2568760055 | 3695 | 3690 | 3695 | 3690 | 852 |
| 367 | 20230920 | 125700 | 2565614450 | 3690 | 3690 | 3690 | 3685 | 296 |
| 368 | 20230920 | 125600 | 2564522330 | 3685 | 3690 | 3690 | 3685 | 1529 |
| 369 | 20230920 | 125500 | 2558885055 | 3690 | 3690 | 3695 | 3690 | 1976 |
| 370 | 20230920 | 125400 | 2551593600 | 3690 | 3695 | 3695 | 3690 | 2049 |
| 371 | 20230920 | 125300 | 2544032740 | 3690 | 3690 | 3690 | 3690 | 573 |
| 372 | 20230920 | 125200 | 2541918370 | 3690 | 3700 | 3700 | 3690 | 2316 |
| 373 | 20230920 | 125100 | 2533371180 | 3690 | 3690 | 3695 | 3690 | 1685 |
| 374 | 20230920 | 125000 | 2527145605 | 3690 | 3695 | 3695 | 3690 | 559 |
| 375 | 20230920 | 124900 | 2525081465 | 3695 | 3695 | 3695 | 3695 | 336 |
| 376 | 20230920 | 124800 | 2523839945 | 3695 | 3690 | 3695 | 3690 | 453 |
| 377 | 20230920 | 124700 | 2522167985 | 3690 | 3700 | 3700 | 3690 | 4359 |
| 378 | 20230920 | 124600 | 2506060395 | 3700 | 3700 | 3700 | 3695 | 1541 |
| 379 | 20230920 | 124500 | 2500361310 | 3700 | 3700 | 3700 | 3695 | 2035 |
| 380 | 20230920 | 124400 | 2492831815 | 3700 | 3705 | 3705 | 3700 | 5734 |
| 381 | 20230920 | 124300 | 2471605775 | 3710 | 3710 | 3710 | 3710 | 1019 |
| 382 | 20230920 | 124200 | 2467825285 | 3715 | 3715 | 3715 | 3715 | 369 |
| 383 | 20230920 | 124100 | 2466454450 | 3715 | 3715 | 3715 | 3710 | 105 |
| 384 | 20230920 | 124000 | 2466064445 | 3715 | 3715 | 3715 | 3710 | 156 |
| 385 | 20230920 | 123900 | 2465485040 | 3715 | 3710 | 3715 | 3710 | 2344 |
| 386 | 20230920 | 123800 | 2456787790 | 3710 | 3710 | 3710 | 3710 | 1014 |
| 387 | 20230920 | 123700 | 2453025850 | 3710 | 3705 | 3710 | 3705 | 40 |
| 388 | 20230920 | 123600 | 2452877455 | 3710 | 3710 | 3710 | 3705 | 3955 |
| 389 | 20230920 | 123500 | 2438217435 | 3720 | 3715 | 3720 | 3710 | 355 |
| 390 | 20230920 | 123400 | 2436899315 | 3715 | 3715 | 3715 | 3715 | 2 |
| 391 | 20230920 | 123300 | 2436891885 | 3720 | 3715 | 3720 | 3715 | 55 |
| 392 | 20230920 | 123200 | 2436687550 | 3715 | 3710 | 3715 | 3710 | 447 |
| 393 | 20230920 | 123100 | 2435029175 | 3710 | 3710 | 3710 | 3710 | 74 |
| 394 | 20230920 | 123000 | 2434754635 | 3715 | 3710 | 3715 | 3710 | 244 |
| 395 | 20230920 | 122900 | 2433848305 | 3715 | 3715 | 3715 | 3710 | 522 |
| 396 | 20230920 | 122800 | 2431909170 | 3715 | 3715 | 3715 | 3715 | 199 |
| 397 | 20230920 | 122700 | 2431169885 | 3715 | 3715 | 3715 | 3715 | 664 |
| 398 | 20230920 | 122600 | 2428703125 | 3720 | 3715 | 3720 | 3715 | 3851 |
| 399 | 20230920 | 122500 | 2414391240 | 3730 | 3715 | 3730 | 3715 | 8301 |
| 400 | 20230920 | 122400 | 2383496840 | 3715 | 3715 | 3715 | 3710 | 982 |
| 401 | 20230920 | 122300 | 2379848715 | 3715 | 3715 | 3715 | 3715 | 2 |
| 402 | 20230920 | 122200 | 2379841285 | 3710 | 3715 | 3715 | 3710 | 1040 |
| 403 | 20230920 | 122100 | 2375977755 | 3715 | 3705 | 3715 | 3705 | 788 |
| 404 | 20230920 | 122000 | 2373054440 | 3705 | 3710 | 3710 | 3705 | 3001 |
| 405 | 20230920 | 121900 | 2361935730 | 3705 | 3710 | 3710 | 3705 | 24 |
| 406 | 20230920 | 121800 | 2361846760 | 3710 | 3700 | 3710 | 3700 | 1430 |
| 407 | 20230920 | 121700 | 2356544745 | 3700 | 3705 | 3705 | 3700 | 51 |
| 408 | 20230920 | 121600 | 2356355965 | 3700 | 3700 | 3700 | 3700 | 605 |
| 409 | 20230920 | 121500 | 2354117465 | 3700 | 3705 | 3705 | 3700 | 55 |
| 410 | 20230920 | 121400 | 2353913940 | 3690 | 3700 | 3700 | 3690 | 868 |
| 411 | 20230920 | 121300 | 2350702590 | 3700 | 3705 | 3705 | 3700 | 471 |
| 412 | 20230920 | 121200 | 2348959645 | 3700 | 3700 | 3700 | 3700 | 210 |
| 413 | 20230920 | 121100 | 2348182645 | 3695 | 3700 | 3705 | 3695 | 1822 |
| 414 | 20230920 | 121000 | 2341446240 | 3700 | 3700 | 3700 | 3700 | 216 |
| 415 | 20230920 | 120900 | 2340647040 | 3705 | 3700 | 3705 | 3700 | 49 |
| 416 | 20230920 | 120800 | 2340465715 | 3700 | 3700 | 3700 | 3700 | 10 |
| 417 | 20230920 | 120700 | 2340428715 | 3705 | 3705 | 3705 | 3700 | 1804 |
| 418 | 20230920 | 120600 | 2333748485 | 3705 | 3700 | 3710 | 3700 | 11095 |
| 419 | 20230920 | 120500 | 2292696650 | 3705 | 3705 | 3705 | 3700 | 889 |
| 420 | 20230920 | 120400 | 2289402910 | 3705 | 3695 | 3705 | 3695 | 1435 |
| 421 | 20230920 | 120300 | 2284090570 | 3695 | 3695 | 3695 | 3690 | 448 |
| 422 | 20230920 | 120200 | 2282435460 | 3690 | 3690 | 3695 | 3690 | 247 |
| 423 | 20230920 | 120100 | 2281523995 | 3690 | 3690 | 3690 | 3690 | 738 |
| 424 | 20230920 | 120000 | 2278800775 | 3690 | 3695 | 3695 | 3690 | 17 |
| 425 | 20230920 | 115900 | 2278737970 | 3695 | 3690 | 3695 | 3690 | 4680 |
| 426 | 20230920 | 115800 | 2261466895 | 3685 | 3690 | 3700 | 3680 | 13904 |
| 427 | 20230920 | 115700 | 2210182980 | 3690 | 3700 | 3700 | 3690 | 7206 |
| 428 | 20230920 | 115600 | 2183567360 | 3700 | 3710 | 3710 | 3700 | 501 |
| 429 | 20230920 | 115500 | 2181713650 | 3695 | 3695 | 3700 | 3690 | 4201 |
| 430 | 20230920 | 115400 | 2166183580 | 3700 | 3705 | 3705 | 3700 | 8611 |
| 431 | 20230920 | 115300 | 2134322090 | 3700 | 3700 | 3700 | 3700 | 45 |
| 432 | 20230920 | 115200 | 2134155590 | 3705 | 3710 | 3710 | 3705 | 3859 |
| 433 | 20230920 | 115100 | 2119857945 | 3710 | 3715 | 3715 | 3710 | 666 |
| 434 | 20230920 | 115000 | 2117387080 | 3710 | 3710 | 3710 | 3710 | 34 |
| 435 | 20230920 | 114900 | 2117260940 | 3710 | 3715 | 3715 | 3710 | 29 |
| 436 | 20230920 | 114800 | 2117153330 | 3715 | 3715 | 3715 | 3715 | 5 |
| 437 | 20230920 | 114700 | 2117134755 | 3715 | 3715 | 3715 | 3710 | 698 |
| 438 | 20230920 | 114600 | 2114542360 | 3710 | 3715 | 3715 | 3710 | 125 |
| 439 | 20230920 | 114500 | 2114078605 | 3710 | 3710 | 3710 | 3710 | 401 |
| 440 | 20230920 | 114400 | 2112590895 | 3715 | 3715 | 3715 | 3715 | 0 |
| 441 | 20230920 | 114300 | 2112590895 | 3715 | 3710 | 3715 | 3710 | 65 |
| 442 | 20230920 | 114200 | 2112349660 | 3710 | 3710 | 3710 | 3710 | 0 |
| 443 | 20230920 | 114100 | 2112349660 | 3710 | 3710 | 3710 | 3710 | 1504 |
| 444 | 20230920 | 114000 | 2106769820 | 3710 | 3710 | 3710 | 3705 | 1265 |
| 445 | 20230920 | 113900 | 2102080640 | 3710 | 3720 | 3720 | 3705 | 2261 |
| 446 | 20230920 | 113800 | 2093689520 | 3715 | 3720 | 3720 | 3715 | 16 |
| 447 | 20230920 | 113700 | 2093630045 | 3715 | 3710 | 3715 | 3705 | 4931 |
| 448 | 20230920 | 113600 | 2075316770 | 3715 | 3710 | 3715 | 3705 | 1376 |
| 449 | 20230920 | 113500 | 2070217500 | 3710 | 3710 | 3710 | 3710 | 299 |
| 450 | 20230920 | 113400 | 2069108210 | 3710 | 3710 | 3715 | 3705 | 82 |
| 451 | 20230920 | 113300 | 2068804105 | 3710 | 3705 | 3710 | 3705 | 1536 |
| 452 | 20230920 | 113200 | 2063110035 | 3705 | 3710 | 3715 | 3700 | 13083 |
| 453 | 20230920 | 113100 | 2014632440 | 3715 | 3715 | 3715 | 3710 | 1968 |
| 454 | 20230920 | 113000 | 2007327330 | 3715 | 3710 | 3715 | 3710 | 3307 |
| 455 | 20230920 | 112900 | 1995055830 | 3710 | 3710 | 3710 | 3710 | 5606 |
| 456 | 20230920 | 112800 | 1974257570 | 3710 | 3710 | 3715 | 3710 | 2065 |
| 457 | 20230920 | 112700 | 1966596165 | 3715 | 3715 | 3715 | 3715 | 1000 |
| 458 | 20230920 | 112600 | 1962881165 | 3715 | 3715 | 3715 | 3710 | 7526 |
| 459 | 20230920 | 112500 | 1934922200 | 3720 | 3720 | 3725 | 3720 | 1933 |
| 460 | 20230920 | 112400 | 1927731290 | 3725 | 3725 | 3725 | 3725 | 344 |
| 461 | 20230920 | 112300 | 1926449890 | 3730 | 3725 | 3730 | 3725 | 122 |
| 462 | 20230920 | 112200 | 1925995435 | 3720 | 3720 | 3725 | 3720 | 1019 |
| 463 | 20230920 | 112100 | 1922199755 | 3725 | 3715 | 3725 | 3715 | 531 |
| 464 | 20230920 | 112000 | 1920226790 | 3715 | 3720 | 3725 | 3715 | 3053 |
| 465 | 20230920 | 111900 | 1908873115 | 3720 | 3730 | 3730 | 3720 | 15968 |
| 466 | 20230920 | 111800 | 1849468645 | 3730 | 3730 | 3730 | 3730 | 0 |
| 467 | 20230920 | 111700 | 1849468645 | 3730 | 3730 | 3730 | 3730 | 1 |
| 468 | 20230920 | 111600 | 1849464915 | 3730 | 3735 | 3735 | 3720 | 9853 |
| 469 | 20230920 | 111500 | 1812681090 | 3725 | 3730 | 3730 | 3720 | 11188 |
| 470 | 20230920 | 111400 | 1771004135 | 3730 | 3730 | 3735 | 3730 | 2257 |
| 471 | 20230920 | 111300 | 1762585515 | 3730 | 3735 | 3735 | 3730 | 366 |
| 472 | 20230920 | 111200 | 1761220300 | 3735 | 3730 | 3735 | 3730 | 127 |
| 473 | 20230920 | 111100 | 1760746575 | 3730 | 3740 | 3740 | 3730 | 7417 |
| 474 | 20230920 | 111000 | 1733071160 | 3740 | 3745 | 3745 | 3740 | 114 |
| 475 | 20230920 | 110900 | 1732644300 | 3745 | 3740 | 3745 | 3740 | 118 |
| 476 | 20230920 | 110800 | 1732202745 | 3745 | 3745 | 3745 | 3745 | 1 |
| 477 | 20230920 | 110700 | 1732199000 | 3750 | 3735 | 3750 | 3730 | 6111 |
| 478 | 20230920 | 110600 | 1709357785 | 3735 | 3735 | 3735 | 3735 | 359 |
| 479 | 20230920 | 110500 | 1708016920 | 3735 | 3735 | 3735 | 3735 | 21 |
| 480 | 20230920 | 110400 | 1707938485 | 3730 | 3735 | 3735 | 3725 | 3035 |
| 481 | 20230920 | 110300 | 1696622930 | 3730 | 3730 | 3730 | 3730 | 1230 |
| 482 | 20230920 | 110200 | 1692035030 | 3735 | 3735 | 3735 | 3730 | 1357 |
| 483 | 20230920 | 110100 | 1686972980 | 3740 | 3730 | 3740 | 3730 | 980 |
| 484 | 20230920 | 110000 | 1683313895 | 3735 | 3735 | 3735 | 3730 | 180 |
| 485 | 20230920 | 105900 | 1682642095 | 3735 | 3730 | 3735 | 3730 | 2242 |
| 486 | 20230920 | 105800 | 1674278460 | 3730 | 3730 | 3730 | 3730 | 2884 |
| 487 | 20230920 | 105700 | 1663521140 | 3735 | 3730 | 3735 | 3730 | 355 |
| 488 | 20230920 | 105600 | 1662196890 | 3730 | 3740 | 3740 | 3730 | 7450 |
| 489 | 20230920 | 105500 | 1634397890 | 3735 | 3735 | 3735 | 3735 | 2758 |
| 490 | 20230920 | 105400 | 1624096760 | 3735 | 3735 | 3740 | 3735 | 209 |
| 491 | 20230920 | 105300 | 1623316120 | 3735 | 3740 | 3740 | 3735 | 74 |
| 492 | 20230920 | 105200 | 1623039530 | 3740 | 3740 | 3740 | 3740 | 2027 |
| 493 | 20230920 | 105100 | 1615458550 | 3740 | 3745 | 3745 | 3740 | 573 |
| 494 | 20230920 | 105000 | 1613315525 | 3740 | 3745 | 3745 | 3740 | 295 |
| 495 | 20230920 | 104900 | 1612211195 | 3745 | 3745 | 3745 | 3745 | 2 |
| 496 | 20230920 | 104800 | 1612203705 | 3740 | 3745 | 3745 | 3740 | 18 |
| 497 | 20230920 | 104700 | 1612136370 | 3745 | 3745 | 3745 | 3745 | 2011 |
| 498 | 20230920 | 104600 | 1604605175 | 3745 | 3745 | 3745 | 3740 | 38 |
| 499 | 20230920 | 104500 | 1604463040 | 3740 | 3740 | 3740 | 3740 | 314 |
| 500 | 20230920 | 104400 | 1603288680 | 3745 | 3745 | 3745 | 3745 | 1500 |
| 501 | 20230920 | 104300 | 1597671180 | 3745 | 3745 | 3745 | 3745 | 1552 |
| 502 | 20230920 | 104200 | 1591858940 | 3745 | 3735 | 3745 | 3735 | 3226 |
| 503 | 20230920 | 104100 | 1579787650 | 3735 | 3735 | 3735 | 3730 | 11 |
| 504 | 20230920 | 104000 | 1579746595 | 3735 | 3740 | 3740 | 3735 | 3 |
| 505 | 20230920 | 103900 | 1579735385 | 3735 | 3740 | 3740 | 3735 | 539 |
| 506 | 20230920 | 103800 | 1577720945 | 3740 | 3740 | 3740 | 3735 | 46 |
| 507 | 20230920 | 103700 | 1577549075 | 3740 | 3735 | 3745 | 3735 | 316 |
| 508 | 20230920 | 103600 | 1576367880 | 3735 | 3740 | 3740 | 3735 | 264 |
| 509 | 20230920 | 103500 | 1575380590 | 3740 | 3740 | 3745 | 3735 | 350 |
| 510 | 20230920 | 103400 | 1574071575 | 3745 | 3740 | 3745 | 3730 | 8521 |
| 511 | 20230920 | 103300 | 1542248805 | 3730 | 3740 | 3740 | 3730 | 4714 |
| 512 | 20230920 | 103200 | 1524655670 | 3735 | 3735 | 3735 | 3735 | 25 |
| 513 | 20230920 | 103100 | 1524562295 | 3735 | 3740 | 3745 | 3735 | 2476 |
| 514 | 20230920 | 103000 | 1515314170 | 3740 | 3740 | 3750 | 3740 | 322 |
| 515 | 20230920 | 102900 | 1514108480 | 3750 | 3745 | 3750 | 3740 | 2158 |
| 516 | 20230920 | 102800 | 1506028005 | 3750 | 3745 | 3750 | 3735 | 3271 |
| 517 | 20230920 | 102700 | 1493783975 | 3745 | 3735 | 3745 | 3735 | 485 |
| 518 | 20230920 | 102600 | 1491972480 | 3735 | 3745 | 3745 | 3735 | 1876 |
| 519 | 20230920 | 102500 | 1484959735 | 3750 | 3750 | 3750 | 3750 | 126 |
| 520 | 20230920 | 102400 | 1484487235 | 3750 | 3750 | 3750 | 3745 | 2043 |
| 521 | 20230920 | 102300 | 1476826085 | 3750 | 3740 | 3750 | 3740 | 273 |
| 522 | 20230920 | 102200 | 1475804865 | 3750 | 3745 | 3750 | 3745 | 1584 |
| 523 | 20230920 | 102100 | 1469866845 | 3740 | 3740 | 3750 | 3735 | 2968 |
| 524 | 20230920 | 102000 | 1458751995 | 3740 | 3735 | 3740 | 3735 | 1418 |
| 525 | 20230920 | 101900 | 1453450675 | 3735 | 3735 | 3740 | 3735 | 1402 |
| 526 | 20230920 | 101800 | 1448214195 | 3740 | 3740 | 3745 | 3740 | 2138 |
| 527 | 20230920 | 101700 | 1440218070 | 3740 | 3740 | 3740 | 3740 | 1903 |
| 528 | 20230920 | 101600 | 1433100850 | 3740 | 3740 | 3745 | 3735 | 266 |
| 529 | 20230920 | 101500 | 1432106330 | 3740 | 3740 | 3740 | 3740 | 1703 |
| 530 | 20230920 | 101400 | 1425737110 | 3740 | 3735 | 3740 | 3730 | 2862 |
| 531 | 20230920 | 101300 | 1415044840 | 3730 | 3740 | 3740 | 3730 | 6922 |
| 532 | 20230920 | 101200 | 1389200170 | 3730 | 3735 | 3745 | 3730 | 16568 |
| 533 | 20230920 | 101100 | 1327270435 | 3730 | 3735 | 3735 | 3730 | 2093 |
| 534 | 20230920 | 101000 | 1319459065 | 3735 | 3745 | 3745 | 3735 | 138 |
| 535 | 20230920 | 100900 | 1318942560 | 3745 | 3740 | 3745 | 3730 | 1324 |
| 536 | 20230920 | 100800 | 1313986525 | 3740 | 3745 | 3745 | 3740 | 2 |
| 537 | 20230920 | 100700 | 1313979040 | 3730 | 3735 | 3745 | 3730 | 2269 |
| 538 | 20230920 | 100600 | 1305495670 | 3735 | 3740 | 3755 | 3730 | 10933 |
| 539 | 20230920 | 100500 | 1264578225 | 3735 | 3750 | 3750 | 3720 | 18507 |
| 540 | 20230920 | 100400 | 1195520845 | 3750 | 3740 | 3750 | 3740 | 592 |
| 541 | 20230920 | 100300 | 1193306580 | 3740 | 3745 | 3750 | 3740 | 1220 |
| 542 | 20230920 | 100200 | 1188738495 | 3750 | 3740 | 3750 | 3740 | 2489 |
| 543 | 20230920 | 100100 | 1179414800 | 3745 | 3745 | 3745 | 3740 | 131 |
| 544 | 20230920 | 100000 | 1178924210 | 3740 | 3745 | 3745 | 3740 | 594 |
| 545 | 20230920 | 095900 | 1176699850 | 3745 | 3750 | 3750 | 3745 | 508 |
| 546 | 20230920 | 095800 | 1174797370 | 3745 | 3750 | 3755 | 3745 | 2377 |
| 547 | 20230920 | 095700 | 1165889900 | 3750 | 3740 | 3750 | 3740 | 9069 |
| 548 | 20230920 | 095600 | 1131897920 | 3745 | 3730 | 3745 | 3725 | 18223 |
| 549 | 20230920 | 095500 | 1063830590 | 3730 | 3745 | 3745 | 3730 | 11431 |
| 550 | 20230920 | 095400 | 1021091965 | 3750 | 3745 | 3750 | 3745 | 390 |
| 551 | 20230920 | 095300 | 1019630015 | 3745 | 3750 | 3750 | 3745 | 2578 |
| 552 | 20230920 | 095200 | 1009970190 | 3755 | 3760 | 3760 | 3755 | 1160 |
| 553 | 20230920 | 095100 | 1005608640 | 3760 | 3735 | 3760 | 3735 | 20992 |
| 554 | 20230920 | 095000 | 926920720 | 3745 | 3750 | 3750 | 3735 | 13576 |
| 555 | 20230920 | 094900 | 876147110 | 3750 | 3750 | 3755 | 3745 | 5941 |
| 556 | 20230920 | 094800 | 853876710 | 3770 | 3760 | 3770 | 3755 | 8077 |
| 557 | 20230920 | 094700 | 823517195 | 3770 | 3765 | 3770 | 3765 | 461 |
| 558 | 20230920 | 094600 | 821780515 | 3770 | 3770 | 3770 | 3765 | 716 |
| 559 | 20230920 | 094500 | 819084620 | 3765 | 3765 | 3770 | 3765 | 63 |
| 560 | 20230920 | 094400 | 818847390 | 3770 | 3770 | 3770 | 3765 | 235 |
| 561 | 20230920 | 094300 | 817961495 | 3770 | 3765 | 3770 | 3765 | 350 |
| 562 | 20230920 | 094200 | 816643715 | 3770 | 3770 | 3775 | 3770 | 808 |
| 563 | 20230920 | 094100 | 813597550 | 3775 | 3775 | 3775 | 3770 | 451 |
| 564 | 20230920 | 094000 | 811896375 | 3775 | 3775 | 3775 | 3770 | 2215 |
| 565 | 20230920 | 093900 | 803543400 | 3775 | 3775 | 3775 | 3770 | 1318 |
| 566 | 20230920 | 093800 | 798568050 | 3775 | 3775 | 3775 | 3770 | 695 |
| 567 | 20230920 | 093700 | 795945050 | 3775 | 3780 | 3780 | 3775 | 342 |
| 568 | 20230920 | 093600 | 794652465 | 3780 | 3760 | 3785 | 3760 | 13342 |
| 569 | 20230920 | 093500 | 744318620 | 3765 | 3760 | 3765 | 3760 | 581 |
| 570 | 20230920 | 093400 | 742133065 | 3765 | 3765 | 3775 | 3765 | 5485 |
| 571 | 20230920 | 093300 | 721479335 | 3770 | 3775 | 3780 | 3760 | 4966 |
| 572 | 20230920 | 093200 | 702761350 | 3775 | 3770 | 3780 | 3765 | 1270 |
| 573 | 20230920 | 093100 | 697972135 | 3770 | 3770 | 3780 | 3770 | 9443 |
| 574 | 20230920 | 093000 | 662345830 | 3765 | 3765 | 3770 | 3755 | 8152 |
| 575 | 20230920 | 092900 | 631701280 | 3760 | 3755 | 3770 | 3755 | 6283 |
| 576 | 20230920 | 092800 | 608092740 | 3755 | 3750 | 3765 | 3745 | 14981 |
| 577 | 20230920 | 092700 | 551884280 | 3755 | 3775 | 3775 | 3755 | 15004 |
| 578 | 20230920 | 092600 | 495394885 | 3780 | 3785 | 3785 | 3780 | 4931 |
| 579 | 20230920 | 092500 | 476755380 | 3790 | 3785 | 3790 | 3780 | 1253 |
| 580 | 20230920 | 092400 | 472012960 | 3785 | 3785 | 3795 | 3785 | 1432 |
| 581 | 20230920 | 092300 | 466592400 | 3795 | 3795 | 3795 | 3785 | 6513 |
| 582 | 20230920 | 092200 | 441911475 | 3795 | 3795 | 3795 | 3790 | 724 |
| 583 | 20230920 | 092100 | 439164155 | 3795 | 3795 | 3800 | 3795 | 1437 |
| 584 | 20230920 | 092000 | 433710240 | 3800 | 3800 | 3800 | 3795 | 1733 |
| 585 | 20230920 | 091900 | 427133480 | 3800 | 3800 | 3805 | 3795 | 2309 |
| 586 | 20230920 | 091800 | 418360800 | 3800 | 3800 | 3810 | 3800 | 334 |
| 587 | 20230920 | 091700 | 417091590 | 3810 | 3800 | 3810 | 3800 | 68 |
| 588 | 20230920 | 091600 | 416833180 | 3800 | 3810 | 3810 | 3795 | 935 |
| 589 | 20230920 | 091500 | 413279310 | 3810 | 3800 | 3810 | 3800 | 4127 |
| 590 | 20230920 | 091400 | 397596700 | 3800 | 3820 | 3820 | 3800 | 39 |
| 591 | 20230920 | 091300 | 397448055 | 3805 | 3810 | 3820 | 3805 | 5337 |
| 592 | 20230920 | 091200 | 377121965 | 3810 | 3820 | 3825 | 3810 | 3428 |
| 593 | 20230920 | 091100 | 364037870 | 3820 | 3825 | 3825 | 3820 | 973 |
| 594 | 20230920 | 091000 | 360320255 | 3825 | 3825 | 3825 | 3815 | 2933 |
| 595 | 20230920 | 090900 | 349115845 | 3825 | 3815 | 3835 | 3810 | 6698 |
| 596 | 20230920 | 090800 | 323514345 | 3805 | 3810 | 3815 | 3805 | 2556 |
| 597 | 20230920 | 090700 | 313775095 | 3810 | 3810 | 3820 | 3810 | 1780 |
| 598 | 20230920 | 090600 | 306990045 | 3820 | 3820 | 3820 | 3810 | 2806 |
| 599 | 20230920 | 090500 | 296282535 | 3820 | 3810 | 3825 | 3805 | 10253 |
| 600 | 20230920 | 090400 | 257144300 | 3810 | 3800 | 3815 | 3790 | 7262 |
| 601 | 20230920 | 090300 | 229478580 | 3790 | 3795 | 3805 | 3785 | 14076 |
| 602 | 20230920 | 090200 | 175995275 | 3795 | 3790 | 3795 | 3775 | 8093 |
| 603 | 20230920 | 090100 | 145357700 | 3770 | 3800 | 3805 | 3770 | 15188 |
| 604 | 20230920 | 090000 | 87899750 | 3790 | 3800 | 3810 | 3790 | 22832 |