30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 190100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 24914 |
| 3 | 20230920 | 190000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20230920 | 185900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20230920 | 185800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20230920 | 185700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20230920 | 185600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20230920 | 185500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20230920 | 185400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20230920 | 185300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20230920 | 185200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20230920 | 185100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20230920 | 185000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20230920 | 184900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20230920 | 184800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20230920 | 184700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20230920 | 184600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20230920 | 184500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20230920 | 184400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20230920 | 184300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20230920 | 184200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20230920 | 184100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20230920 | 184000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20230920 | 183900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20230920 | 183800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20230920 | 183700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20230920 | 183600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20230920 | 183500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20230920 | 183400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20230920 | 183300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20230920 | 183200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20230920 | 183100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 24914 |
| 33 | 20230920 | 183000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20230920 | 182900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20230920 | 182800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20230920 | 182700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20230920 | 182600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20230920 | 182500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20230920 | 182400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20230920 | 182300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20230920 | 182200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20230920 | 182100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20230920 | 182000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20230920 | 181900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20230920 | 181800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20230920 | 181700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20230920 | 181600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20230920 | 181500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20230920 | 181400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20230920 | 181300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20230920 | 181200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20230920 | 181100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20230920 | 181000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20230920 | 180900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20230920 | 180800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20230920 | 180700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20230920 | 180600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20230920 | 180500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20230920 | 180400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20230920 | 180300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20230920 | 180200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20230920 | 180100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 24914 |
| 63 | 20230920 | 180000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20230920 | 175900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20230920 | 175800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20230920 | 175700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20230920 | 175600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20230920 | 175500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20230920 | 175400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20230920 | 175300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20230920 | 175200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20230920 | 175100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20230920 | 175000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20230920 | 174900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20230920 | 174800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20230920 | 174700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20230920 | 174600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20230920 | 174500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20230920 | 174400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20230920 | 174300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20230920 | 174200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20230920 | 174100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20230920 | 174000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20230920 | 173900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20230920 | 173800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20230920 | 173700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20230920 | 173600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20230920 | 173500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20230920 | 173400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20230920 | 173300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20230920 | 173200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20230920 | 173100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 24914 |
| 93 | 20230920 | 173000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20230920 | 172900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20230920 | 172800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20230920 | 172700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20230920 | 172600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20230920 | 172500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20230920 | 172400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20230920 | 172300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20230920 | 172200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20230920 | 172100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20230920 | 172000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20230920 | 171900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20230920 | 171800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20230920 | 171700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20230920 | 171600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20230920 | 171500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20230920 | 171400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20230920 | 171300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20230920 | 171200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20230920 | 171100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20230920 | 171000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20230920 | 170900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20230920 | 170800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20230920 | 170700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20230920 | 170600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20230920 | 170500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20230920 | 170400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20230920 | 170300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20230920 | 170200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20230920 | 170100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 24914 |
| 123 | 20230920 | 170000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20230920 | 165900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20230920 | 165800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20230920 | 165700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20230920 | 165600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20230920 | 165500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20230920 | 165400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20230920 | 165300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20230920 | 165200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20230920 | 165100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20230920 | 165000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20230920 | 164900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20230920 | 164800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20230920 | 164700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20230920 | 164600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20230920 | 164500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20230920 | 164400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20230920 | 164300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20230920 | 164200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20230920 | 164100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20230920 | 164000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20230920 | 163900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20230920 | 163800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20230920 | 163700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20230920 | 163600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20230920 | 163500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20230920 | 163400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20230920 | 163300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20230920 | 163200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20230920 | 163100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 24914 |
| 153 | 20230920 | 163000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20230920 | 162900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20230920 | 162800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20230920 | 162700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20230920 | 162600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20230920 | 162500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20230920 | 162400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20230920 | 162300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20230920 | 162200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20230920 | 162100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20230920 | 162000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20230920 | 161900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20230920 | 161800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20230920 | 161700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20230920 | 161600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20230920 | 161500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20230920 | 161400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20230920 | 161300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20230920 | 161200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20230920 | 161100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20230920 | 161000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20230920 | 160900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20230920 | 160800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20230920 | 160700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20230920 | 160600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20230920 | 160500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20230920 | 160400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20230920 | 160300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20230920 | 160200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20230920 | 160100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 24914 |
| 183 | 20230920 | 160000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20230920 | 155900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20230920 | 155800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20230920 | 155700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20230920 | 155600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20230920 | 155500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20230920 | 155400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20230920 | 155300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20230920 | 155200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20230920 | 155100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20230920 | 155000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20230920 | 154900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20230920 | 154800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20230920 | 154700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20230920 | 154600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20230920 | 154500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20230920 | 154400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20230920 | 154300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20230920 | 154200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20230920 | 154100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20230920 | 154000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20230920 | 153900 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20230920 | 153800 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20230920 | 153700 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20230920 | 153600 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20230920 | 153500 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20230920 | 153400 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20230920 | 153300 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20230920 | 153200 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20230920 | 153100 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 24914 |
| 213 | 20230920 | 153000 | 3318844565 | 3820 | 3820 | 3820 | 3820 | 24914 |
| 214 | 20230920 | 152900 | 3223673085 | 3810 | 3810 | 3810 | 3810 | 0 |
| 215 | 20230920 | 152800 | 3223673085 | 3810 | 3810 | 3810 | 3810 | 0 |
| 216 | 20230920 | 152700 | 3223673085 | 3810 | 3810 | 3810 | 3810 | 0 |
| 217 | 20230920 | 152600 | 3223673085 | 3810 | 3810 | 3810 | 3810 | 0 |
| 218 | 20230920 | 152500 | 3223673085 | 3810 | 3810 | 3810 | 3810 | 0 |
| 219 | 20230920 | 152400 | 3223673085 | 3810 | 3810 | 3810 | 3810 | 0 |
| 220 | 20230920 | 152300 | 3223673085 | 3810 | 3810 | 3810 | 3810 | 0 |
| 221 | 20230920 | 152200 | 3223673085 | 3810 | 3810 | 3810 | 3810 | 0 |
| 222 | 20230920 | 152100 | 3223673085 | 3810 | 3810 | 3810 | 3810 | 0 |
| 223 | 20230920 | 152000 | 3223673085 | 3810 | 3810 | 3810 | 3810 | 0 |
| 224 | 20230920 | 151900 | 3223673085 | 3810 | 3805 | 3810 | 3800 | 7660 |
| 225 | 20230920 | 151800 | 3194529370 | 3800 | 3795 | 3805 | 3795 | 6609 |
| 226 | 20230920 | 151700 | 3169413240 | 3800 | 3800 | 3800 | 3795 | 3930 |
| 227 | 20230920 | 151600 | 3154479245 | 3800 | 3805 | 3805 | 3795 | 3963 |
| 228 | 20230920 | 151500 | 3139418560 | 3805 | 3805 | 3805 | 3800 | 1519 |
| 229 | 20230920 | 151400 | 3133641145 | 3805 | 3795 | 3805 | 3795 | 4039 |
| 230 | 20230920 | 151300 | 3118291305 | 3800 | 3800 | 3800 | 3795 | 665 |
| 231 | 20230920 | 151200 | 3115765570 | 3800 | 3800 | 3800 | 3795 | 1464 |
| 232 | 20230920 | 151100 | 3110209015 | 3795 | 3800 | 3800 | 3795 | 1497 |
| 233 | 20230920 | 151000 | 3104527290 | 3800 | 3800 | 3800 | 3795 | 3948 |
| 234 | 20230920 | 150900 | 3089541775 | 3800 | 3805 | 3805 | 3800 | 1242 |
| 235 | 20230920 | 150800 | 3084822165 | 3800 | 3800 | 3805 | 3795 | 1804 |
| 236 | 20230920 | 150700 | 3077969220 | 3795 | 3800 | 3800 | 3795 | 4641 |
| 237 | 20230920 | 150600 | 3060346465 | 3800 | 3795 | 3800 | 3790 | 7004 |
| 238 | 20230920 | 150500 | 3033767035 | 3795 | 3800 | 3800 | 3795 | 1549 |
| 239 | 20230920 | 150400 | 3027880985 | 3800 | 3800 | 3800 | 3795 | 1699 |
| 240 | 20230920 | 150300 | 3021425560 | 3800 | 3795 | 3800 | 3795 | 494 |
| 241 | 20230920 | 150200 | 3019548385 | 3800 | 3785 | 3800 | 3785 | 2016 |
| 242 | 20230920 | 150100 | 3011902110 | 3795 | 3785 | 3795 | 3785 | 1166 |
| 243 | 20230920 | 150000 | 3007483700 | 3790 | 3790 | 3795 | 3790 | 814 |
| 244 | 20230920 | 145900 | 3004398380 | 3795 | 3795 | 3795 | 3785 | 2000 |
| 245 | 20230920 | 145800 | 2996827375 | 3795 | 3790 | 3795 | 3790 | 3053 |
| 246 | 20230920 | 145700 | 2985256500 | 3780 | 3785 | 3790 | 3780 | 466 |
| 247 | 20230920 | 145600 | 2983493145 | 3785 | 3780 | 3785 | 3780 | 1216 |
| 248 | 20230920 | 145500 | 2978892920 | 3785 | 3785 | 3785 | 3780 | 941 |
| 249 | 20230920 | 145400 | 2975331995 | 3785 | 3790 | 3790 | 3780 | 1068 |
| 250 | 20230920 | 145300 | 2971290245 | 3790 | 3790 | 3795 | 3790 | 2015 |
| 251 | 20230920 | 145200 | 2963652965 | 3795 | 3795 | 3800 | 3790 | 6228 |
| 252 | 20230920 | 145100 | 2940027655 | 3800 | 3800 | 3805 | 3795 | 1204 |
| 253 | 20230920 | 145000 | 2935453205 | 3800 | 3805 | 3805 | 3795 | 534 |
| 254 | 20230920 | 144900 | 2933426495 | 3800 | 3785 | 3800 | 3785 | 19794 |
| 255 | 20230920 | 144800 | 2858244160 | 3785 | 3785 | 3785 | 3780 | 739 |
| 256 | 20230920 | 144700 | 2855447805 | 3785 | 3785 | 3785 | 3785 | 115 |
| 257 | 20230920 | 144600 | 2855012530 | 3785 | 3785 | 3790 | 3785 | 1029 |
| 258 | 20230920 | 144500 | 2851117725 | 3785 | 3785 | 3790 | 3780 | 993 |
| 259 | 20230920 | 144400 | 2847355845 | 3780 | 3785 | 3790 | 3780 | 810 |
| 260 | 20230920 | 144300 | 2844291845 | 3780 | 3785 | 3795 | 3780 | 1507 |
| 261 | 20230920 | 144200 | 2838588305 | 3790 | 3790 | 3800 | 3790 | 681 |
| 262 | 20230920 | 144100 | 2836006235 | 3800 | 3795 | 3800 | 3785 | 1886 |
| 263 | 20230920 | 144000 | 2828849810 | 3785 | 3785 | 3795 | 3785 | 310 |
| 264 | 20230920 | 143900 | 2827675415 | 3800 | 3795 | 3800 | 3785 | 6111 |
| 265 | 20230920 | 143800 | 2804479920 | 3785 | 3780 | 3785 | 3775 | 2890 |
| 266 | 20230920 | 143700 | 2793551065 | 3775 | 3775 | 3780 | 3775 | 923 |
| 267 | 20230920 | 143600 | 2790066735 | 3775 | 3775 | 3780 | 3775 | 709 |
| 268 | 20230920 | 143500 | 2787388705 | 3780 | 3780 | 3780 | 3775 | 983 |
| 269 | 20230920 | 143400 | 2783675930 | 3780 | 3780 | 3780 | 3775 | 3204 |
| 270 | 20230920 | 143300 | 2771569375 | 3780 | 3775 | 3785 | 3775 | 495 |
| 271 | 20230920 | 143200 | 2769699975 | 3780 | 3780 | 3785 | 3780 | 7972 |
| 272 | 20230920 | 143100 | 2739565785 | 3780 | 3780 | 3785 | 3780 | 2202 |
| 273 | 20230920 | 143000 | 2731242110 | 3785 | 3785 | 3790 | 3785 | 5454 |
| 274 | 20230920 | 142900 | 2710598660 | 3790 | 3790 | 3790 | 3790 | 410 |
| 275 | 20230920 | 142800 | 2709044760 | 3790 | 3790 | 3790 | 3790 | 452 |
| 276 | 20230920 | 142700 | 2707331680 | 3800 | 3790 | 3800 | 3785 | 4246 |
| 277 | 20230920 | 142600 | 2691233140 | 3790 | 3790 | 3790 | 3785 | 1216 |
| 278 | 20230920 | 142500 | 2686624540 | 3790 | 3800 | 3800 | 3790 | 3358 |
| 279 | 20230920 | 142400 | 2673887610 | 3805 | 3795 | 3805 | 3790 | 4324 |
| 280 | 20230920 | 142300 | 2657490420 | 3795 | 3795 | 3795 | 3795 | 711 |
| 281 | 20230920 | 142200 | 2654792175 | 3795 | 3795 | 3795 | 3795 | 0 |
| 282 | 20230920 | 142100 | 2654792175 | 3795 | 3795 | 3795 | 3795 | 15 |
| 283 | 20230920 | 142000 | 2654735250 | 3805 | 3805 | 3805 | 3805 | 29 |
| 284 | 20230920 | 141900 | 2654624905 | 3795 | 3800 | 3800 | 3795 | 550 |
| 285 | 20230920 | 141800 | 2652537405 | 3805 | 3800 | 3805 | 3800 | 96 |
| 286 | 20230920 | 141700 | 2652172495 | 3795 | 3805 | 3805 | 3795 | 1851 |
| 287 | 20230920 | 141600 | 2645147440 | 3805 | 3805 | 3805 | 3805 | 0 |
| 288 | 20230920 | 141500 | 2645147440 | 3805 | 3805 | 3805 | 3800 | 108 |
| 289 | 20230920 | 141400 | 2644736940 | 3805 | 3805 | 3805 | 3800 | 1919 |
| 290 | 20230920 | 141300 | 2637435195 | 3805 | 3800 | 3805 | 3800 | 1653 |
| 291 | 20230920 | 141200 | 2631152530 | 3795 | 3800 | 3800 | 3795 | 91 |
| 292 | 20230920 | 141100 | 2630806735 | 3800 | 3790 | 3800 | 3790 | 17 |
| 293 | 20230920 | 141000 | 2630742145 | 3795 | 3800 | 3800 | 3795 | 4814 |
| 294 | 20230920 | 140900 | 2612470430 | 3800 | 3800 | 3800 | 3800 | 234 |
| 295 | 20230920 | 140800 | 2611581230 | 3800 | 3800 | 3805 | 3800 | 250 |
| 296 | 20230920 | 140700 | 2610630845 | 3800 | 3800 | 3800 | 3800 | 587 |
| 297 | 20230920 | 140600 | 2608400245 | 3805 | 3805 | 3810 | 3800 | 2931 |
| 298 | 20230920 | 140500 | 2597252650 | 3805 | 3805 | 3805 | 3805 | 299 |
| 299 | 20230920 | 140400 | 2596114955 | 3805 | 3800 | 3805 | 3800 | 1501 |
| 300 | 20230920 | 140300 | 2590406150 | 3800 | 3800 | 3800 | 3800 | 3515 |
| 301 | 20230920 | 140200 | 2577049150 | 3805 | 3805 | 3805 | 3805 | 50 |
| 302 | 20230920 | 140100 | 2576858900 | 3805 | 3805 | 3805 | 3800 | 331 |
| 303 | 20230920 | 140000 | 2575599945 | 3805 | 3805 | 3805 | 3805 | 430 |
| 304 | 20230920 | 135900 | 2573963795 | 3810 | 3800 | 3810 | 3800 | 721 |
| 305 | 20230920 | 135800 | 2571223985 | 3800 | 3805 | 3810 | 3800 | 579 |
| 306 | 20230920 | 135700 | 2569023385 | 3810 | 3805 | 3810 | 3805 | 631 |
| 307 | 20230920 | 135600 | 2566621775 | 3815 | 3810 | 3815 | 3800 | 4868 |
| 308 | 20230920 | 135500 | 2548074685 | 3800 | 3810 | 3810 | 3800 | 146 |
| 309 | 20230920 | 135400 | 2547519020 | 3800 | 3810 | 3815 | 3800 | 11587 |
| 310 | 20230920 | 135300 | 2503377665 | 3810 | 3800 | 3810 | 3800 | 1648 |
| 311 | 20230920 | 135200 | 2497114335 | 3800 | 3820 | 3820 | 3800 | 4478 |
| 312 | 20230920 | 135100 | 2480065640 | 3810 | 3810 | 3820 | 3810 | 2649 |
| 313 | 20230920 | 135000 | 2469972535 | 3810 | 3815 | 3820 | 3810 | 1069 |
| 314 | 20230920 | 134900 | 2465891230 | 3810 | 3815 | 3820 | 3810 | 507 |
| 315 | 20230920 | 134800 | 2463956285 | 3820 | 3820 | 3820 | 3815 | 2866 |
| 316 | 20230920 | 134700 | 2453018850 | 3825 | 3825 | 3825 | 3825 | 100 |
| 317 | 20230920 | 134600 | 2452636350 | 3825 | 3825 | 3825 | 3825 | 49 |
| 318 | 20230920 | 134500 | 2452448925 | 3820 | 3820 | 3825 | 3820 | 420 |
| 319 | 20230920 | 134400 | 2450844480 | 3820 | 3825 | 3825 | 3820 | 72 |
| 320 | 20230920 | 134300 | 2450569325 | 3820 | 3820 | 3825 | 3815 | 3316 |
| 321 | 20230920 | 134200 | 2437902010 | 3820 | 3810 | 3820 | 3810 | 8999 |
| 322 | 20230920 | 134100 | 2403600060 | 3800 | 3800 | 3805 | 3790 | 14515 |
| 323 | 20230920 | 134000 | 2348422505 | 3795 | 3800 | 3800 | 3795 | 313 |
| 324 | 20230920 | 133900 | 2347233355 | 3800 | 3790 | 3800 | 3790 | 769 |
| 325 | 20230920 | 133800 | 2344318345 | 3800 | 3800 | 3800 | 3790 | 361 |
| 326 | 20230920 | 133700 | 2342946645 | 3790 | 3795 | 3800 | 3790 | 208 |
| 327 | 20230920 | 133600 | 2342157415 | 3800 | 3795 | 3800 | 3795 | 844 |
| 328 | 20230920 | 133500 | 2338954425 | 3795 | 3795 | 3795 | 3790 | 116 |
| 329 | 20230920 | 133400 | 2338514260 | 3795 | 3785 | 3795 | 3785 | 847 |
| 330 | 20230920 | 133300 | 2335304105 | 3785 | 3785 | 3790 | 3780 | 660 |
| 331 | 20230920 | 133200 | 2332808535 | 3785 | 3785 | 3790 | 3780 | 1001 |
| 332 | 20230920 | 133100 | 2329022240 | 3785 | 3790 | 3790 | 3785 | 3 |
| 333 | 20230920 | 133000 | 2329010875 | 3780 | 3790 | 3790 | 3780 | 85 |
| 334 | 20230920 | 132900 | 2328689565 | 3780 | 3775 | 3790 | 3775 | 18 |
| 335 | 20230920 | 132800 | 2328621505 | 3775 | 3775 | 3775 | 3775 | 0 |
| 336 | 20230920 | 132700 | 2328621505 | 3775 | 3790 | 3790 | 3775 | 20449 |
| 337 | 20230920 | 132600 | 2251211580 | 3800 | 3800 | 3800 | 3800 | 20 |
| 338 | 20230920 | 132500 | 2251135580 | 3800 | 3795 | 3800 | 3790 | 1123 |
| 339 | 20230920 | 132400 | 2246873795 | 3790 | 3795 | 3800 | 3790 | 5065 |
| 340 | 20230920 | 132300 | 2227673135 | 3800 | 3795 | 3800 | 3790 | 553 |
| 341 | 20230920 | 132200 | 2225576510 | 3800 | 3810 | 3810 | 3795 | 1190 |
| 342 | 20230920 | 132100 | 2221058825 | 3810 | 3810 | 3810 | 3810 | 166 |
| 343 | 20230920 | 132000 | 2220426365 | 3805 | 3805 | 3810 | 3805 | 555 |
| 344 | 20230920 | 131900 | 2218312075 | 3810 | 3800 | 3810 | 3800 | 2 |
| 345 | 20230920 | 131800 | 2218304465 | 3795 | 3800 | 3810 | 3795 | 5859 |
| 346 | 20230920 | 131700 | 2196049550 | 3795 | 3800 | 3810 | 3795 | 869 |
| 347 | 20230920 | 131600 | 2192750585 | 3800 | 3795 | 3800 | 3795 | 656 |
| 348 | 20230920 | 131500 | 2190259790 | 3800 | 3800 | 3800 | 3800 | 214 |
| 349 | 20230920 | 131400 | 2189446590 | 3795 | 3795 | 3800 | 3795 | 1516 |
| 350 | 20230920 | 131300 | 2183692920 | 3800 | 3800 | 3800 | 3795 | 401 |
| 351 | 20230920 | 131200 | 2182170925 | 3795 | 3800 | 3805 | 3795 | 1554 |
| 352 | 20230920 | 131100 | 2176267600 | 3800 | 3800 | 3800 | 3795 | 205 |
| 353 | 20230920 | 131000 | 2175488950 | 3800 | 3800 | 3800 | 3800 | 0 |
| 354 | 20230920 | 130900 | 2175488950 | 3800 | 3800 | 3800 | 3800 | 76 |
| 355 | 20230920 | 130800 | 2175200150 | 3800 | 3790 | 3800 | 3790 | 225 |
| 356 | 20230920 | 130700 | 2174346530 | 3800 | 3795 | 3800 | 3795 | 958 |
| 357 | 20230920 | 130600 | 2170710885 | 3800 | 3795 | 3800 | 3795 | 1884 |
| 358 | 20230920 | 130500 | 2163561100 | 3800 | 3800 | 3800 | 3800 | 19 |
| 359 | 20230920 | 130400 | 2163488900 | 3800 | 3800 | 3800 | 3800 | 266 |
| 360 | 20230920 | 130300 | 2162478100 | 3805 | 3800 | 3805 | 3800 | 912 |
| 361 | 20230920 | 130200 | 2159012420 | 3805 | 3805 | 3805 | 3805 | 1 |
| 362 | 20230920 | 130100 | 2159008615 | 3800 | 3800 | 3800 | 3800 | 1110 |
| 363 | 20230920 | 130000 | 2154790615 | 3795 | 3800 | 3800 | 3795 | 551 |
| 364 | 20230920 | 125900 | 2152699525 | 3800 | 3795 | 3800 | 3795 | 887 |
| 365 | 20230920 | 125800 | 2149332240 | 3795 | 3800 | 3800 | 3795 | 22347 |
| 366 | 20230920 | 125700 | 2064457635 | 3800 | 3805 | 3805 | 3800 | 4658 |
| 367 | 20230920 | 125600 | 2046751210 | 3805 | 3820 | 3820 | 3805 | 3345 |
| 368 | 20230920 | 125500 | 2034020210 | 3820 | 3815 | 3820 | 3805 | 1967 |
| 369 | 20230920 | 125400 | 2026531725 | 3810 | 3825 | 3825 | 3810 | 856 |
| 370 | 20230920 | 125300 | 2023265040 | 3825 | 3815 | 3825 | 3805 | 5418 |
| 371 | 20230920 | 125200 | 2002643115 | 3815 | 3825 | 3825 | 3810 | 876 |
| 372 | 20230920 | 125100 | 1999303795 | 3820 | 3810 | 3825 | 3810 | 117 |
| 373 | 20230920 | 125000 | 1998857265 | 3810 | 3815 | 3815 | 3805 | 7830 |
| 374 | 20230920 | 124900 | 1969034025 | 3815 | 3815 | 3830 | 3810 | 624 |
| 375 | 20230920 | 124800 | 1966655955 | 3810 | 3820 | 3820 | 3810 | 6366 |
| 376 | 20230920 | 124700 | 1942346495 | 3825 | 3835 | 3835 | 3820 | 637 |
| 377 | 20230920 | 124600 | 1939911840 | 3835 | 3825 | 3835 | 3820 | 3767 |
| 378 | 20230920 | 124500 | 1925503110 | 3830 | 3840 | 3840 | 3830 | 2139 |
| 379 | 20230920 | 124400 | 1917310560 | 3840 | 3840 | 3840 | 3840 | 600 |
| 380 | 20230920 | 124300 | 1915006560 | 3840 | 3835 | 3840 | 3830 | 1115 |
| 381 | 20230920 | 124200 | 1910735985 | 3835 | 3835 | 3835 | 3835 | 231 |
| 382 | 20230920 | 124100 | 1909850100 | 3840 | 3840 | 3840 | 3840 | 373 |
| 383 | 20230920 | 124000 | 1908417780 | 3840 | 3840 | 3840 | 3840 | 218 |
| 384 | 20230920 | 123900 | 1907580660 | 3840 | 3835 | 3840 | 3830 | 1427 |
| 385 | 20230920 | 123800 | 1902114190 | 3840 | 3840 | 3840 | 3835 | 999 |
| 386 | 20230920 | 123700 | 1898281425 | 3835 | 3840 | 3845 | 3835 | 3265 |
| 387 | 20230920 | 123600 | 1885743235 | 3845 | 3845 | 3850 | 3840 | 687 |
| 388 | 20230920 | 123500 | 1883104240 | 3845 | 3850 | 3850 | 3845 | 997 |
| 389 | 20230920 | 123400 | 1879269085 | 3850 | 3840 | 3850 | 3840 | 1641 |
| 390 | 20230920 | 123300 | 1872961400 | 3845 | 3840 | 3845 | 3840 | 601 |
| 391 | 20230920 | 123200 | 1870651560 | 3845 | 3840 | 3845 | 3840 | 9192 |
| 392 | 20230920 | 123100 | 1835319270 | 3840 | 3835 | 3840 | 3835 | 7146 |
| 393 | 20230920 | 123000 | 1807894585 | 3835 | 3835 | 3835 | 3835 | 6 |
| 394 | 20230920 | 122900 | 1807871575 | 3835 | 3835 | 3835 | 3835 | 300 |
| 395 | 20230920 | 122800 | 1806721075 | 3835 | 3830 | 3835 | 3830 | 207 |
| 396 | 20230920 | 122700 | 1805928230 | 3835 | 3830 | 3835 | 3830 | 2384 |
| 397 | 20230920 | 122600 | 1796789990 | 3830 | 3825 | 3830 | 3825 | 6131 |
| 398 | 20230920 | 122500 | 1773325035 | 3825 | 3825 | 3825 | 3820 | 1138 |
| 399 | 20230920 | 122400 | 1768972420 | 3815 | 3825 | 3825 | 3815 | 1933 |
| 400 | 20230920 | 122300 | 1761586855 | 3815 | 3820 | 3825 | 3815 | 194 |
| 401 | 20230920 | 122200 | 1760845775 | 3820 | 3820 | 3830 | 3815 | 1671 |
| 402 | 20230920 | 122100 | 1754462525 | 3830 | 3825 | 3830 | 3815 | 8133 |
| 403 | 20230920 | 122000 | 1723387420 | 3825 | 3825 | 3830 | 3825 | 981 |
| 404 | 20230920 | 121900 | 1719633565 | 3830 | 3835 | 3835 | 3825 | 55 |
| 405 | 20230920 | 121800 | 1719422890 | 3835 | 3835 | 3835 | 3835 | 263 |
| 406 | 20230920 | 121700 | 1718414285 | 3835 | 3830 | 3835 | 3825 | 4250 |
| 407 | 20230920 | 121600 | 1702151750 | 3830 | 3830 | 3835 | 3825 | 1253 |
| 408 | 20230920 | 121500 | 1697353760 | 3830 | 3830 | 3830 | 3830 | 3781 |
| 409 | 20230920 | 121400 | 1682872530 | 3835 | 3835 | 3840 | 3830 | 1511 |
| 410 | 20230920 | 121300 | 1677082820 | 3840 | 3840 | 3840 | 3840 | 1030 |
| 411 | 20230920 | 121200 | 1673127620 | 3840 | 3835 | 3840 | 3830 | 3375 |
| 412 | 20230920 | 121100 | 1660196050 | 3835 | 3835 | 3840 | 3830 | 4472 |
| 413 | 20230920 | 121000 | 1643050840 | 3840 | 3835 | 3840 | 3830 | 7194 |
| 414 | 20230920 | 120900 | 1615462135 | 3830 | 3830 | 3830 | 3830 | 3756 |
| 415 | 20230920 | 120800 | 1601076655 | 3825 | 3825 | 3825 | 3820 | 5489 |
| 416 | 20230920 | 120700 | 1580082230 | 3825 | 3825 | 3825 | 3825 | 611 |
| 417 | 20230920 | 120600 | 1577745155 | 3825 | 3825 | 3825 | 3820 | 584 |
| 418 | 20230920 | 120500 | 1575511360 | 3825 | 3825 | 3825 | 3825 | 111 |
| 419 | 20230920 | 120400 | 1575086785 | 3820 | 3820 | 3825 | 3820 | 986 |
| 420 | 20230920 | 120300 | 1571320235 | 3825 | 3825 | 3825 | 3820 | 596 |
| 421 | 20230920 | 120200 | 1569042505 | 3825 | 3820 | 3825 | 3820 | 251 |
| 422 | 20230920 | 120100 | 1568083680 | 3820 | 3820 | 3820 | 3820 | 4184 |
| 423 | 20230920 | 120000 | 1552100800 | 3820 | 3820 | 3820 | 3820 | 78 |
| 424 | 20230920 | 115900 | 1551802840 | 3820 | 3820 | 3820 | 3820 | 1 |
| 425 | 20230920 | 115800 | 1551799020 | 3815 | 3815 | 3815 | 3810 | 138 |
| 426 | 20230920 | 115700 | 1551272590 | 3815 | 3815 | 3815 | 3815 | 110 |
| 427 | 20230920 | 115600 | 1550852940 | 3815 | 3810 | 3815 | 3810 | 403 |
| 428 | 20230920 | 115500 | 1549317110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 429 | 20230920 | 115400 | 1549317110 | 3815 | 3815 | 3815 | 3815 | 516 |
| 430 | 20230920 | 115300 | 1547348570 | 3815 | 3815 | 3815 | 3815 | 560 |
| 431 | 20230920 | 115200 | 1545212170 | 3815 | 3815 | 3815 | 3815 | 119 |
| 432 | 20230920 | 115100 | 1544758185 | 3820 | 3815 | 3820 | 3815 | 230 |
| 433 | 20230920 | 115000 | 1543880585 | 3815 | 3815 | 3820 | 3815 | 1118 |
| 434 | 20230920 | 114900 | 1539615375 | 3820 | 3820 | 3820 | 3820 | 1 |
| 435 | 20230920 | 114800 | 1539611555 | 3815 | 3820 | 3820 | 3815 | 176 |
| 436 | 20230920 | 114700 | 1538939440 | 3815 | 3820 | 3820 | 3815 | 2434 |
| 437 | 20230920 | 114600 | 1529651675 | 3820 | 3810 | 3820 | 3810 | 5460 |
| 438 | 20230920 | 114500 | 1508818780 | 3815 | 3815 | 3815 | 3815 | 2645 |
| 439 | 20230920 | 114400 | 1498728105 | 3815 | 3815 | 3815 | 3810 | 331 |
| 440 | 20230920 | 114300 | 1497466850 | 3810 | 3815 | 3815 | 3810 | 46 |
| 441 | 20230920 | 114200 | 1497291390 | 3815 | 3815 | 3815 | 3815 | 0 |
| 442 | 20230920 | 114100 | 1497291390 | 3815 | 3810 | 3815 | 3810 | 133 |
| 443 | 20230920 | 114000 | 1496784525 | 3815 | 3815 | 3815 | 3810 | 1455 |
| 444 | 20230920 | 113900 | 1491240775 | 3815 | 3815 | 3815 | 3815 | 0 |
| 445 | 20230920 | 113800 | 1491240775 | 3815 | 3810 | 3815 | 3810 | 319 |
| 446 | 20230920 | 113700 | 1490025340 | 3815 | 3815 | 3815 | 3815 | 1 |
| 447 | 20230920 | 113600 | 1490021525 | 3810 | 3810 | 3810 | 3810 | 23 |
| 448 | 20230920 | 113500 | 1489933895 | 3815 | 3815 | 3815 | 3815 | 2 |
| 449 | 20230920 | 113400 | 1489926265 | 3810 | 3815 | 3815 | 3810 | 1002 |
| 450 | 20230920 | 113300 | 1486108395 | 3810 | 3810 | 3815 | 3810 | 202 |
| 451 | 20230920 | 113200 | 1485338765 | 3810 | 3810 | 3810 | 3810 | 4222 |
| 452 | 20230920 | 113100 | 1469252945 | 3810 | 3810 | 3810 | 3810 | 814 |
| 453 | 20230920 | 113000 | 1466151605 | 3815 | 3815 | 3815 | 3815 | 0 |
| 454 | 20230920 | 112900 | 1466151605 | 3815 | 3810 | 3815 | 3805 | 466 |
| 455 | 20230920 | 112800 | 1464376640 | 3810 | 3810 | 3810 | 3805 | 409 |
| 456 | 20230920 | 112700 | 1462819320 | 3810 | 3810 | 3810 | 3805 | 541 |
| 457 | 20230920 | 112600 | 1460759265 | 3810 | 3810 | 3810 | 3810 | 94 |
| 458 | 20230920 | 112500 | 1460401125 | 3810 | 3810 | 3810 | 3810 | 825 |
| 459 | 20230920 | 112400 | 1457257875 | 3815 | 3810 | 3815 | 3810 | 706 |
| 460 | 20230920 | 112300 | 1454565485 | 3810 | 3805 | 3810 | 3805 | 175 |
| 461 | 20230920 | 112200 | 1453899255 | 3810 | 3810 | 3815 | 3810 | 12630 |
| 462 | 20230920 | 112100 | 1405778905 | 3810 | 3815 | 3815 | 3810 | 1453 |
| 463 | 20230920 | 112000 | 1400242475 | 3815 | 3820 | 3820 | 3815 | 121 |
| 464 | 20230920 | 111900 | 1399780855 | 3810 | 3815 | 3820 | 3810 | 1905 |
| 465 | 20230920 | 111800 | 1392508845 | 3815 | 3815 | 3815 | 3815 | 0 |
| 466 | 20230920 | 111700 | 1392508845 | 3815 | 3815 | 3815 | 3815 | 1210 |
| 467 | 20230920 | 111600 | 1387892695 | 3815 | 3820 | 3820 | 3815 | 359 |
| 468 | 20230920 | 111500 | 1386523100 | 3815 | 3815 | 3815 | 3815 | 1108 |
| 469 | 20230920 | 111400 | 1382296080 | 3810 | 3815 | 3815 | 3810 | 1350 |
| 470 | 20230920 | 111300 | 1377146080 | 3810 | 3810 | 3810 | 3810 | 21 |
| 471 | 20230920 | 111200 | 1377066070 | 3810 | 3815 | 3815 | 3810 | 611 |
| 472 | 20230920 | 111100 | 1374735655 | 3820 | 3815 | 3820 | 3815 | 1411 |
| 473 | 20230920 | 111000 | 1369348690 | 3815 | 3815 | 3815 | 3815 | 62 |
| 474 | 20230920 | 110900 | 1369112160 | 3815 | 3815 | 3815 | 3815 | 53 |
| 475 | 20230920 | 110800 | 1368909965 | 3815 | 3820 | 3820 | 3815 | 206 |
| 476 | 20230920 | 110700 | 1368124060 | 3810 | 3820 | 3820 | 3810 | 6315 |
| 477 | 20230920 | 110600 | 1344010270 | 3810 | 3820 | 3820 | 3810 | 3181 |
| 478 | 20230920 | 110500 | 1331866860 | 3820 | 3815 | 3820 | 3815 | 793 |
| 479 | 20230920 | 110400 | 1328840900 | 3815 | 3815 | 3820 | 3810 | 2933 |
| 480 | 20230920 | 110300 | 1317643220 | 3820 | 3815 | 3820 | 3815 | 513 |
| 481 | 20230920 | 110200 | 1315686120 | 3815 | 3815 | 3820 | 3810 | 1058 |
| 482 | 20230920 | 110100 | 1311644865 | 3815 | 3820 | 3820 | 3815 | 25 |
| 483 | 20230920 | 110000 | 1311549485 | 3820 | 3815 | 3820 | 3815 | 1580 |
| 484 | 20230920 | 105900 | 1305519775 | 3815 | 3815 | 3815 | 3815 | 800 |
| 485 | 20230920 | 105800 | 1302467775 | 3815 | 3820 | 3820 | 3815 | 1064 |
| 486 | 20230920 | 105700 | 1298408415 | 3820 | 3820 | 3820 | 3820 | 2 |
| 487 | 20230920 | 105600 | 1298400775 | 3815 | 3815 | 3815 | 3815 | 628 |
| 488 | 20230920 | 105500 | 1296004955 | 3815 | 3815 | 3820 | 3815 | 1346 |
| 489 | 20230920 | 105400 | 1290869960 | 3815 | 3815 | 3815 | 3810 | 4137 |
| 490 | 20230920 | 105300 | 1275087535 | 3810 | 3810 | 3810 | 3810 | 1001 |
| 491 | 20230920 | 105200 | 1271273725 | 3815 | 3805 | 3815 | 3805 | 260 |
| 492 | 20230920 | 105100 | 1270281930 | 3805 | 3805 | 3805 | 3805 | 2 |
| 493 | 20230920 | 105000 | 1270274320 | 3815 | 3810 | 3815 | 3810 | 201 |
| 494 | 20230920 | 104900 | 1269508505 | 3810 | 3810 | 3810 | 3810 | 295 |
| 495 | 20230920 | 104800 | 1268384555 | 3810 | 3810 | 3810 | 3810 | 210 |
| 496 | 20230920 | 104700 | 1267584455 | 3810 | 3815 | 3815 | 3810 | 2139 |
| 497 | 20230920 | 104600 | 1259432885 | 3815 | 3815 | 3815 | 3805 | 2420 |
| 498 | 20230920 | 104500 | 1250216585 | 3815 | 3810 | 3815 | 3810 | 289 |
| 499 | 20230920 | 104400 | 1249115325 | 3810 | 3805 | 3810 | 3805 | 653 |
| 500 | 20230920 | 104300 | 1246628150 | 3810 | 3815 | 3815 | 3810 | 530 |
| 501 | 20230920 | 104200 | 1244608840 | 3810 | 3815 | 3820 | 3810 | 3593 |
| 502 | 20230920 | 104100 | 1230914710 | 3815 | 3815 | 3820 | 3815 | 2187 |
| 503 | 20230920 | 104000 | 1222562590 | 3815 | 3815 | 3820 | 3815 | 1474 |
| 504 | 20230920 | 103900 | 1216932500 | 3820 | 3815 | 3820 | 3815 | 373 |
| 505 | 20230920 | 103800 | 1215509490 | 3815 | 3815 | 3815 | 3815 | 3794 |
| 506 | 20230920 | 103700 | 1201035380 | 3815 | 3815 | 3815 | 3815 | 2071 |
| 507 | 20230920 | 103600 | 1193134515 | 3815 | 3815 | 3815 | 3815 | 3788 |
| 508 | 20230920 | 103500 | 1178683295 | 3810 | 3810 | 3810 | 3805 | 3506 |
| 509 | 20230920 | 103400 | 1165325440 | 3810 | 3810 | 3810 | 3810 | 310 |
| 510 | 20230920 | 103300 | 1164144340 | 3810 | 3805 | 3810 | 3805 | 1155 |
| 511 | 20230920 | 103200 | 1159744555 | 3805 | 3805 | 3805 | 3805 | 2975 |
| 512 | 20230920 | 103100 | 1148424680 | 3805 | 3795 | 3805 | 3795 | 1126 |
| 513 | 20230920 | 103000 | 1144145795 | 3795 | 3795 | 3800 | 3795 | 639 |
| 514 | 20230920 | 102900 | 1141720225 | 3795 | 3795 | 3800 | 3795 | 115 |
| 515 | 20230920 | 102800 | 1141283400 | 3800 | 3795 | 3800 | 3795 | 734 |
| 516 | 20230920 | 102700 | 1138495320 | 3795 | 3795 | 3800 | 3795 | 565 |
| 517 | 20230920 | 102600 | 1136348645 | 3800 | 3800 | 3800 | 3795 | 4787 |
| 518 | 20230920 | 102500 | 1118163630 | 3805 | 3800 | 3805 | 3800 | 586 |
| 519 | 20230920 | 102400 | 1115936730 | 3800 | 3800 | 3805 | 3795 | 9593 |
| 520 | 20230920 | 102300 | 1079499565 | 3800 | 3795 | 3805 | 3795 | 1957 |
| 521 | 20230920 | 102200 | 1072061475 | 3795 | 3795 | 3800 | 3795 | 59 |
| 522 | 20230920 | 102100 | 1071837405 | 3795 | 3805 | 3805 | 3795 | 1933 |
| 523 | 20230920 | 102000 | 1064490630 | 3805 | 3810 | 3810 | 3800 | 2196 |
| 524 | 20230920 | 101900 | 1056141385 | 3810 | 3800 | 3810 | 3800 | 1364 |
| 525 | 20230920 | 101800 | 1050945925 | 3810 | 3800 | 3810 | 3800 | 1122 |
| 526 | 20230920 | 101700 | 1046672250 | 3800 | 3800 | 3815 | 3800 | 400 |
| 527 | 20230920 | 101600 | 1045151600 | 3815 | 3795 | 3815 | 3795 | 10319 |
| 528 | 20230920 | 101500 | 1005845350 | 3795 | 3800 | 3800 | 3795 | 343 |
| 529 | 20230920 | 101400 | 1004543615 | 3795 | 3800 | 3800 | 3795 | 1466 |
| 530 | 20230920 | 101300 | 998978645 | 3795 | 3785 | 3795 | 3785 | 5371 |
| 531 | 20230920 | 101200 | 978621265 | 3775 | 3790 | 3790 | 3775 | 141 |
| 532 | 20230920 | 101100 | 978087415 | 3790 | 3790 | 3790 | 3790 | 616 |
| 533 | 20230920 | 101000 | 975752775 | 3790 | 3775 | 3790 | 3775 | 9384 |
| 534 | 20230920 | 100900 | 940274470 | 3775 | 3775 | 3775 | 3775 | 3633 |
| 535 | 20230920 | 100800 | 926559895 | 3775 | 3765 | 3775 | 3765 | 3761 |
| 536 | 20230920 | 100700 | 912373330 | 3770 | 3775 | 3775 | 3770 | 3416 |
| 537 | 20230920 | 100600 | 899494955 | 3770 | 3775 | 3775 | 3770 | 1097 |
| 538 | 20230920 | 100500 | 895353810 | 3775 | 3760 | 3775 | 3760 | 3451 |
| 539 | 20230920 | 100400 | 882347405 | 3765 | 3765 | 3765 | 3765 | 726 |
| 540 | 20230920 | 100300 | 879614015 | 3765 | 3765 | 3765 | 3760 | 12422 |
| 541 | 20230920 | 100200 | 832873965 | 3765 | 3765 | 3765 | 3765 | 138 |
| 542 | 20230920 | 100100 | 832354395 | 3765 | 3765 | 3770 | 3765 | 3332 |
| 543 | 20230920 | 100000 | 819808415 | 3765 | 3765 | 3770 | 3760 | 6171 |
| 544 | 20230920 | 095900 | 796575880 | 3770 | 3765 | 3770 | 3765 | 304 |
| 545 | 20230920 | 095800 | 795431310 | 3765 | 3775 | 3775 | 3765 | 6013 |
| 546 | 20230920 | 095700 | 772765750 | 3775 | 3770 | 3775 | 3770 | 114 |
| 547 | 20230920 | 095600 | 772335630 | 3770 | 3775 | 3775 | 3770 | 4855 |
| 548 | 20230920 | 095500 | 754015905 | 3780 | 3775 | 3780 | 3775 | 164 |
| 549 | 20230920 | 095400 | 753396575 | 3775 | 3775 | 3775 | 3775 | 1090 |
| 550 | 20230920 | 095300 | 749281825 | 3780 | 3775 | 3780 | 3775 | 2133 |
| 551 | 20230920 | 095200 | 741221585 | 3780 | 3775 | 3780 | 3775 | 1933 |
| 552 | 20230920 | 095100 | 733923945 | 3780 | 3780 | 3780 | 3775 | 1025 |
| 553 | 20230920 | 095000 | 730051195 | 3775 | 3775 | 3775 | 3775 | 976 |
| 554 | 20230920 | 094900 | 726366795 | 3780 | 3780 | 3780 | 3780 | 1876 |
| 555 | 20230920 | 094800 | 719275515 | 3780 | 3785 | 3785 | 3780 | 1095 |
| 556 | 20230920 | 094700 | 715136400 | 3785 | 3780 | 3785 | 3780 | 2554 |
| 557 | 20230920 | 094600 | 705481910 | 3780 | 3780 | 3780 | 3775 | 1746 |
| 558 | 20230920 | 094500 | 698887030 | 3780 | 3790 | 3790 | 3780 | 1636 |
| 559 | 20230920 | 094400 | 692698250 | 3790 | 3780 | 3790 | 3780 | 5756 |
| 560 | 20230920 | 094300 | 670939950 | 3790 | 3790 | 3790 | 3780 | 7967 |
| 561 | 20230920 | 094200 | 640796090 | 3790 | 3790 | 3790 | 3790 | 270 |
| 562 | 20230920 | 094100 | 639772790 | 3785 | 3795 | 3795 | 3785 | 7141 |
| 563 | 20230920 | 094000 | 612673655 | 3795 | 3795 | 3795 | 3790 | 37 |
| 564 | 20230920 | 093900 | 612533290 | 3800 | 3790 | 3800 | 3790 | 443 |
| 565 | 20230920 | 093800 | 610854300 | 3790 | 3795 | 3805 | 3790 | 6032 |
| 566 | 20230920 | 093700 | 587977575 | 3795 | 3795 | 3795 | 3790 | 2240 |
| 567 | 20230920 | 093600 | 579476795 | 3800 | 3805 | 3805 | 3800 | 2334 |
| 568 | 20230920 | 093500 | 570607580 | 3805 | 3805 | 3805 | 3800 | 892 |
| 569 | 20230920 | 093400 | 567214145 | 3805 | 3805 | 3805 | 3800 | 822 |
| 570 | 20230920 | 093300 | 564086575 | 3805 | 3790 | 3805 | 3790 | 12906 |
| 571 | 20230920 | 093200 | 515043845 | 3800 | 3805 | 3805 | 3790 | 10 |
| 572 | 20230920 | 093100 | 515005835 | 3805 | 3785 | 3805 | 3785 | 5197 |
| 573 | 20230920 | 093000 | 495273125 | 3780 | 3785 | 3785 | 3780 | 1614 |
| 574 | 20230920 | 092900 | 489164470 | 3785 | 3785 | 3790 | 3785 | 2658 |
| 575 | 20230920 | 092800 | 479103920 | 3790 | 3785 | 3790 | 3785 | 796 |
| 576 | 20230920 | 092700 | 476087460 | 3795 | 3795 | 3795 | 3785 | 2160 |
| 577 | 20230920 | 092600 | 467910660 | 3795 | 3800 | 3800 | 3790 | 105 |
| 578 | 20230920 | 092500 | 467512210 | 3790 | 3800 | 3800 | 3785 | 3796 |
| 579 | 20230920 | 092400 | 453131095 | 3790 | 3795 | 3800 | 3785 | 2255 |
| 580 | 20230920 | 092300 | 444578550 | 3795 | 3800 | 3800 | 3795 | 4763 |
| 581 | 20230920 | 092200 | 426487570 | 3805 | 3805 | 3805 | 3800 | 2340 |
| 582 | 20230920 | 092100 | 417586620 | 3805 | 3805 | 3805 | 3805 | 505 |
| 583 | 20230920 | 092000 | 415665095 | 3805 | 3800 | 3805 | 3800 | 511 |
| 584 | 20230920 | 091900 | 413721205 | 3805 | 3800 | 3810 | 3790 | 7280 |
| 585 | 20230920 | 091800 | 386029045 | 3800 | 3775 | 3800 | 3775 | 14640 |
| 586 | 20230920 | 091700 | 330655285 | 3775 | 3780 | 3780 | 3770 | 604 |
| 587 | 20230920 | 091600 | 328377630 | 3780 | 3775 | 3780 | 3770 | 3014 |
| 588 | 20230920 | 091500 | 316999775 | 3775 | 3775 | 3775 | 3760 | 5095 |
| 589 | 20230920 | 091400 | 297817525 | 3775 | 3775 | 3775 | 3765 | 2475 |
| 590 | 20230920 | 091300 | 288486165 | 3775 | 3775 | 3775 | 3760 | 2691 |
| 591 | 20230920 | 091200 | 278352665 | 3775 | 3780 | 3790 | 3765 | 7189 |
| 592 | 20230920 | 091100 | 251217395 | 3790 | 3805 | 3805 | 3780 | 20712 |
| 593 | 20230920 | 091000 | 172720555 | 3805 | 3820 | 3820 | 3805 | 6018 |
| 594 | 20230920 | 090900 | 149784505 | 3820 | 3830 | 3830 | 3820 | 7702 |
| 595 | 20230920 | 090800 | 120303835 | 3830 | 3810 | 3835 | 3810 | 5012 |
| 596 | 20230920 | 090700 | 101124900 | 3810 | 3820 | 3820 | 3810 | 2371 |
| 597 | 20230920 | 090600 | 92080260 | 3810 | 3805 | 3815 | 3805 | 2499 |
| 598 | 20230920 | 090500 | 82548450 | 3815 | 3815 | 3815 | 3805 | 1554 |
| 599 | 20230920 | 090400 | 76622540 | 3815 | 3820 | 3820 | 3815 | 938 |
| 600 | 20230920 | 090300 | 73042155 | 3820 | 3810 | 3825 | 3810 | 4936 |
| 601 | 20230920 | 090200 | 54202305 | 3810 | 3815 | 3815 | 3805 | 5133 |
| 602 | 20230920 | 090100 | 34640290 | 3815 | 3810 | 3815 | 3810 | 1216 |
| 603 | 20230920 | 090000 | 30001905 | 3810 | 3795 | 3810 | 3795 | 6932 |