31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 191800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 38167 |
| 3 | 20230922 | 191700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20230922 | 191600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20230922 | 191500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20230922 | 191400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20230922 | 191300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20230922 | 191200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20230922 | 191100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20230922 | 191000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20230922 | 190900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20230922 | 190800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20230922 | 190700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20230922 | 190600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20230922 | 190500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20230922 | 190400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20230922 | 190300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20230922 | 190200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20230922 | 190100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20230922 | 190000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20230922 | 185900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20230922 | 185800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20230922 | 185700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20230922 | 185600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20230922 | 185500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20230922 | 185400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20230922 | 185300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20230922 | 185200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20230922 | 185100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20230922 | 185000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20230922 | 184900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20230922 | 184800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 38167 |
| 33 | 20230922 | 184700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20230922 | 184600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20230922 | 184500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20230922 | 184400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20230922 | 184300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20230922 | 184200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20230922 | 184100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20230922 | 184000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20230922 | 183900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20230922 | 183800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20230922 | 183700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20230922 | 183600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20230922 | 183500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20230922 | 183400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20230922 | 183300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20230922 | 183200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20230922 | 183100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20230922 | 183000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20230922 | 182900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20230922 | 182800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20230922 | 182700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20230922 | 182600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20230922 | 182500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20230922 | 182400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20230922 | 182300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20230922 | 182200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20230922 | 182100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20230922 | 182000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20230922 | 181900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20230922 | 181800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 38167 |
| 63 | 20230922 | 181700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20230922 | 181600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20230922 | 181500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20230922 | 181400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20230922 | 181300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20230922 | 181200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20230922 | 181100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20230922 | 181000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20230922 | 180900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20230922 | 180800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20230922 | 180700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20230922 | 180600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20230922 | 180500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20230922 | 180400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20230922 | 180300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20230922 | 180200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20230922 | 180100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20230922 | 180000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20230922 | 175900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20230922 | 175800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20230922 | 175700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20230922 | 175600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20230922 | 175500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20230922 | 175400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20230922 | 175300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20230922 | 175200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20230922 | 175100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20230922 | 175000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20230922 | 174900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20230922 | 174800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 38167 |
| 93 | 20230922 | 174700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20230922 | 174600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20230922 | 174500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20230922 | 174400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20230922 | 174300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20230922 | 174200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20230922 | 174100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20230922 | 174000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20230922 | 173900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20230922 | 173800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20230922 | 173700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20230922 | 173600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20230922 | 173500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20230922 | 173400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20230922 | 173300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20230922 | 173200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20230922 | 173100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20230922 | 173000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20230922 | 172900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20230922 | 172800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20230922 | 172700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20230922 | 172600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20230922 | 172500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20230922 | 172400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20230922 | 172300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20230922 | 172200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20230922 | 172100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20230922 | 172000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20230922 | 171900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20230922 | 171800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 38167 |
| 123 | 20230922 | 171700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20230922 | 171600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20230922 | 171500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20230922 | 171400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20230922 | 171300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20230922 | 171200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20230922 | 171100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20230922 | 171000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20230922 | 170900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20230922 | 170800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20230922 | 170700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20230922 | 170600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20230922 | 170500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20230922 | 170400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20230922 | 170300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20230922 | 170200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20230922 | 170100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20230922 | 170000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20230922 | 165900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20230922 | 165800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20230922 | 165700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20230922 | 165600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20230922 | 165500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20230922 | 165400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20230922 | 165300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20230922 | 165200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20230922 | 165100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20230922 | 165000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20230922 | 164900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20230922 | 164800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 38167 |
| 153 | 20230922 | 164700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20230922 | 164600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20230922 | 164500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20230922 | 164400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20230922 | 164300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20230922 | 164200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20230922 | 164100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20230922 | 164000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20230922 | 163900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20230922 | 163800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20230922 | 163700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20230922 | 163600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20230922 | 163500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20230922 | 163400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20230922 | 163300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20230922 | 163200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20230922 | 163100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20230922 | 163000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20230922 | 162900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20230922 | 162800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20230922 | 162700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20230922 | 162600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20230922 | 162500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20230922 | 162400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20230922 | 162300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20230922 | 162200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20230922 | 162100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20230922 | 162000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20230922 | 161900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20230922 | 161800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 38167 |
| 183 | 20230922 | 161700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20230922 | 161600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20230922 | 161500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20230922 | 161400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20230922 | 161300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20230922 | 161200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20230922 | 161100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20230922 | 161000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20230922 | 160900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20230922 | 160800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20230922 | 160700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20230922 | 160600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20230922 | 160500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20230922 | 160400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20230922 | 160300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20230922 | 160200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20230922 | 160100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20230922 | 160000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20230922 | 155900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20230922 | 155800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20230922 | 155700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20230922 | 155600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20230922 | 155500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20230922 | 155400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20230922 | 155300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20230922 | 155200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20230922 | 155100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20230922 | 155000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20230922 | 154900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20230922 | 154800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 38167 |
| 213 | 20230922 | 154700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20230922 | 154600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20230922 | 154500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 216 | 20230922 | 154400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 217 | 20230922 | 154300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20230922 | 154200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20230922 | 154100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20230922 | 154000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 221 | 20230922 | 153900 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 222 | 20230922 | 153800 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 223 | 20230922 | 153700 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20230922 | 153600 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20230922 | 153500 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 226 | 20230922 | 153400 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 227 | 20230922 | 153300 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 228 | 20230922 | 153200 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 229 | 20230922 | 153100 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 0 |
| 230 | 20230922 | 153000 | 3072618715 | 3685 | 3685 | 3685 | 3685 | 38167 |
| 231 | 20230922 | 152900 | 2931973320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 232 | 20230922 | 152800 | 2931973320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 233 | 20230922 | 152700 | 2931973320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 234 | 20230922 | 152600 | 2931973320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 235 | 20230922 | 152500 | 2931973320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 236 | 20230922 | 152400 | 2931973320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20230922 | 152300 | 2931973320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 238 | 20230922 | 152200 | 2931973320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 239 | 20230922 | 152100 | 2931973320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 240 | 20230922 | 152000 | 2931973320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 241 | 20230922 | 151900 | 2931973320 | 3675 | 3660 | 3675 | 3650 | 7635 |
| 242 | 20230922 | 151800 | 2903939305 | 3660 | 3665 | 3680 | 3660 | 11568 |
| 243 | 20230922 | 151700 | 2861407975 | 3675 | 3660 | 3675 | 3655 | 12858 |
| 244 | 20230922 | 151600 | 2814223295 | 3655 | 3655 | 3670 | 3655 | 1747 |
| 245 | 20230922 | 151500 | 2807825840 | 3655 | 3665 | 3675 | 3655 | 10430 |
| 246 | 20230922 | 151400 | 2769545530 | 3670 | 3670 | 3670 | 3660 | 2585 |
| 247 | 20230922 | 151300 | 2760069350 | 3670 | 3660 | 3670 | 3660 | 2051 |
| 248 | 20230922 | 151200 | 2752544540 | 3670 | 3670 | 3670 | 3660 | 3044 |
| 249 | 20230922 | 151100 | 2741378970 | 3670 | 3660 | 3670 | 3655 | 2601 |
| 250 | 20230922 | 151000 | 2731859810 | 3660 | 3665 | 3675 | 3660 | 1364 |
| 251 | 20230922 | 150900 | 2726855740 | 3665 | 3670 | 3670 | 3660 | 1403 |
| 252 | 20230922 | 150800 | 2721707635 | 3670 | 3670 | 3670 | 3670 | 1155 |
| 253 | 20230922 | 150700 | 2717468785 | 3670 | 3670 | 3670 | 3665 | 2713 |
| 254 | 20230922 | 150600 | 2707514575 | 3670 | 3670 | 3670 | 3660 | 8727 |
| 255 | 20230922 | 150500 | 2675504450 | 3670 | 3665 | 3670 | 3665 | 1890 |
| 256 | 20230922 | 150400 | 2668573590 | 3665 | 3660 | 3665 | 3660 | 1792 |
| 257 | 20230922 | 150300 | 2662008345 | 3660 | 3660 | 3660 | 3660 | 2716 |
| 258 | 20230922 | 150200 | 2652067785 | 3660 | 3645 | 3660 | 3645 | 2078 |
| 259 | 20230922 | 150100 | 2644474375 | 3660 | 3655 | 3660 | 3655 | 2118 |
| 260 | 20230922 | 150000 | 2636730115 | 3655 | 3650 | 3655 | 3650 | 1943 |
| 261 | 20230922 | 145900 | 2629631815 | 3650 | 3645 | 3655 | 3645 | 2153 |
| 262 | 20230922 | 145800 | 2621770385 | 3655 | 3650 | 3655 | 3645 | 1189 |
| 263 | 20230922 | 145700 | 2617430900 | 3650 | 3650 | 3650 | 3645 | 3068 |
| 264 | 20230922 | 145600 | 2606237065 | 3650 | 3645 | 3650 | 3645 | 1537 |
| 265 | 20230922 | 145500 | 2600628620 | 3645 | 3650 | 3650 | 3640 | 1768 |
| 266 | 20230922 | 145400 | 2594176510 | 3650 | 3645 | 3650 | 3645 | 1140 |
| 267 | 20230922 | 145300 | 2590017795 | 3645 | 3650 | 3655 | 3640 | 5421 |
| 268 | 20230922 | 145200 | 2570245270 | 3655 | 3655 | 3665 | 3650 | 1261 |
| 269 | 20230922 | 145100 | 2565632960 | 3655 | 3650 | 3655 | 3650 | 2436 |
| 270 | 20230922 | 145000 | 2556736070 | 3650 | 3665 | 3665 | 3650 | 1195 |
| 271 | 20230922 | 144900 | 2552367015 | 3665 | 3655 | 3665 | 3650 | 5113 |
| 272 | 20230922 | 144800 | 2533678585 | 3655 | 3660 | 3665 | 3650 | 1230 |
| 273 | 20230922 | 144700 | 2529178070 | 3655 | 3655 | 3660 | 3655 | 1073 |
| 274 | 20230922 | 144600 | 2525252155 | 3655 | 3650 | 3655 | 3650 | 623 |
| 275 | 20230922 | 144500 | 2522975420 | 3655 | 3650 | 3660 | 3650 | 865 |
| 276 | 20230922 | 144400 | 2519812925 | 3650 | 3655 | 3655 | 3645 | 2464 |
| 277 | 20230922 | 144300 | 2510815265 | 3655 | 3650 | 3655 | 3650 | 1110 |
| 278 | 20230922 | 144200 | 2506760715 | 3655 | 3650 | 3655 | 3650 | 410 |
| 279 | 20230922 | 144100 | 2505262790 | 3650 | 3645 | 3650 | 3640 | 1551 |
| 280 | 20230922 | 144000 | 2499604435 | 3645 | 3650 | 3650 | 3645 | 1365 |
| 281 | 20230922 | 143900 | 2494623275 | 3650 | 3650 | 3650 | 3650 | 1557 |
| 282 | 20230922 | 143800 | 2488940225 | 3650 | 3650 | 3650 | 3640 | 1538 |
| 283 | 20230922 | 143700 | 2483331705 | 3650 | 3650 | 3655 | 3640 | 6527 |
| 284 | 20230922 | 143600 | 2459510400 | 3645 | 3650 | 3650 | 3645 | 1684 |
| 285 | 20230922 | 143500 | 2453364640 | 3650 | 3645 | 3650 | 3640 | 1740 |
| 286 | 20230922 | 143400 | 2447020910 | 3645 | 3650 | 3650 | 3640 | 1382 |
| 287 | 20230922 | 143300 | 2441977910 | 3650 | 3645 | 3650 | 3645 | 1180 |
| 288 | 20230922 | 143200 | 2437672570 | 3650 | 3655 | 3655 | 3650 | 1035 |
| 289 | 20230922 | 143100 | 2433892145 | 3650 | 3650 | 3650 | 3650 | 410 |
| 290 | 20230922 | 143000 | 2432395645 | 3650 | 3655 | 3655 | 3640 | 2474 |
| 291 | 20230922 | 142900 | 2423365160 | 3655 | 3645 | 3655 | 3645 | 418 |
| 292 | 20230922 | 142800 | 2421839660 | 3645 | 3645 | 3655 | 3645 | 1462 |
| 293 | 20230922 | 142700 | 2416504700 | 3645 | 3645 | 3650 | 3645 | 484 |
| 294 | 20230922 | 142600 | 2414738720 | 3650 | 3650 | 3650 | 3640 | 710 |
| 295 | 20230922 | 142500 | 2412148675 | 3645 | 3650 | 3650 | 3640 | 3255 |
| 296 | 20230922 | 142400 | 2400283150 | 3650 | 3645 | 3650 | 3645 | 759 |
| 297 | 20230922 | 142300 | 2397515465 | 3650 | 3640 | 3650 | 3640 | 1258 |
| 298 | 20230922 | 142200 | 2392924990 | 3645 | 3645 | 3650 | 3645 | 572 |
| 299 | 20230922 | 142100 | 2390838480 | 3645 | 3645 | 3650 | 3640 | 1735 |
| 300 | 20230922 | 142000 | 2384517560 | 3650 | 3650 | 3650 | 3645 | 1178 |
| 301 | 20230922 | 141900 | 2380219470 | 3650 | 3650 | 3650 | 3645 | 620 |
| 302 | 20230922 | 141800 | 2377957860 | 3650 | 3650 | 3650 | 3645 | 627 |
| 303 | 20230922 | 141700 | 2375669595 | 3650 | 3640 | 3650 | 3640 | 654 |
| 304 | 20230922 | 141600 | 2373284485 | 3650 | 3645 | 3650 | 3645 | 2412 |
| 305 | 20230922 | 141500 | 2364484315 | 3645 | 3650 | 3655 | 3645 | 1180 |
| 306 | 20230922 | 141400 | 2360175605 | 3655 | 3650 | 3660 | 3650 | 722 |
| 307 | 20230922 | 141300 | 2357536385 | 3645 | 3645 | 3650 | 3645 | 1339 |
| 308 | 20230922 | 141200 | 2352651685 | 3650 | 3650 | 3650 | 3645 | 436 |
| 309 | 20230922 | 141100 | 2351060400 | 3650 | 3655 | 3660 | 3645 | 1068 |
| 310 | 20230922 | 141000 | 2347160135 | 3655 | 3650 | 3655 | 3650 | 653 |
| 311 | 20230922 | 140900 | 2344773910 | 3655 | 3650 | 3655 | 3650 | 1070 |
| 312 | 20230922 | 140800 | 2340866195 | 3655 | 3645 | 3655 | 3645 | 1611 |
| 313 | 20230922 | 140700 | 2334984315 | 3650 | 3655 | 3655 | 3645 | 935 |
| 314 | 20230922 | 140600 | 2331570210 | 3655 | 3650 | 3655 | 3645 | 1514 |
| 315 | 20230922 | 140500 | 2326040060 | 3650 | 3660 | 3660 | 3645 | 1280 |
| 316 | 20230922 | 140400 | 2321367655 | 3660 | 3655 | 3660 | 3655 | 469 |
| 317 | 20230922 | 140300 | 2319652180 | 3655 | 3655 | 3660 | 3650 | 829 |
| 318 | 20230922 | 140200 | 2316621560 | 3650 | 3655 | 3660 | 3650 | 1228 |
| 319 | 20230922 | 140100 | 2312136835 | 3660 | 3650 | 3660 | 3650 | 2569 |
| 320 | 20230922 | 140000 | 2302750900 | 3655 | 3660 | 3660 | 3655 | 905 |
| 321 | 20230922 | 135900 | 2299440935 | 3660 | 3660 | 3660 | 3655 | 1217 |
| 322 | 20230922 | 135800 | 2294988295 | 3655 | 3660 | 3665 | 3655 | 3531 |
| 323 | 20230922 | 135700 | 2282067270 | 3660 | 3655 | 3660 | 3650 | 4769 |
| 324 | 20230922 | 135600 | 2264628365 | 3660 | 3650 | 3660 | 3650 | 1086 |
| 325 | 20230922 | 135500 | 2260657425 | 3650 | 3655 | 3660 | 3650 | 1089 |
| 326 | 20230922 | 135400 | 2256676270 | 3655 | 3655 | 3655 | 3650 | 484 |
| 327 | 20230922 | 135300 | 2254907380 | 3655 | 3655 | 3655 | 3650 | 890 |
| 328 | 20230922 | 135200 | 2251654930 | 3655 | 3645 | 3655 | 3645 | 1031 |
| 329 | 20230922 | 135100 | 2247889780 | 3655 | 3645 | 3655 | 3645 | 1009 |
| 330 | 20230922 | 135000 | 2244207445 | 3640 | 3640 | 3645 | 3640 | 426 |
| 331 | 20230922 | 134900 | 2242654910 | 3645 | 3640 | 3650 | 3640 | 1312 |
| 332 | 20230922 | 134800 | 2237874205 | 3650 | 3645 | 3650 | 3640 | 645 |
| 333 | 20230922 | 134700 | 2235522080 | 3645 | 3640 | 3645 | 3630 | 1536 |
| 334 | 20230922 | 134600 | 2229937875 | 3640 | 3635 | 3640 | 3635 | 1114 |
| 335 | 20230922 | 134500 | 2225883700 | 3635 | 3645 | 3650 | 3635 | 1746 |
| 336 | 20230922 | 134400 | 2219526805 | 3650 | 3650 | 3655 | 3645 | 864 |
| 337 | 20230922 | 134300 | 2216372470 | 3655 | 3650 | 3655 | 3640 | 3220 |
| 338 | 20230922 | 134200 | 2204629415 | 3655 | 3655 | 3655 | 3645 | 493 |
| 339 | 20230922 | 134100 | 2202828210 | 3655 | 3650 | 3655 | 3650 | 950 |
| 340 | 20230922 | 134000 | 2199358880 | 3650 | 3650 | 3650 | 3645 | 883 |
| 341 | 20230922 | 133900 | 2196138050 | 3650 | 3645 | 3650 | 3645 | 751 |
| 342 | 20230922 | 133800 | 2193398780 | 3645 | 3650 | 3650 | 3645 | 1702 |
| 343 | 20230922 | 133700 | 2187188805 | 3650 | 3645 | 3650 | 3640 | 3909 |
| 344 | 20230922 | 133600 | 2172937000 | 3645 | 3640 | 3650 | 3635 | 2544 |
| 345 | 20230922 | 133500 | 2163672005 | 3645 | 3630 | 3645 | 3630 | 1408 |
| 346 | 20230922 | 133400 | 2158553800 | 3630 | 3630 | 3635 | 3630 | 1120 |
| 347 | 20230922 | 133300 | 2154487520 | 3630 | 3630 | 3630 | 3625 | 691 |
| 348 | 20230922 | 133200 | 2151979890 | 3625 | 3640 | 3640 | 3620 | 16728 |
| 349 | 20230922 | 133100 | 2091297480 | 3645 | 3635 | 3650 | 3635 | 765 |
| 350 | 20230922 | 133000 | 2088511500 | 3640 | 3650 | 3650 | 3640 | 1097 |
| 351 | 20230922 | 132900 | 2084512790 | 3645 | 3645 | 3650 | 3640 | 1557 |
| 352 | 20230922 | 132800 | 2078838040 | 3640 | 3640 | 3645 | 3640 | 658 |
| 353 | 20230922 | 132700 | 2076441485 | 3640 | 3635 | 3645 | 3635 | 582 |
| 354 | 20230922 | 132600 | 2074320905 | 3645 | 3635 | 3645 | 3635 | 778 |
| 355 | 20230922 | 132500 | 2071487515 | 3635 | 3645 | 3655 | 3635 | 1220 |
| 356 | 20230922 | 132400 | 2067044220 | 3645 | 3640 | 3650 | 3640 | 1864 |
| 357 | 20230922 | 132300 | 2060247985 | 3645 | 3655 | 3655 | 3640 | 2168 |
| 358 | 20230922 | 132200 | 2052347955 | 3650 | 3660 | 3660 | 3650 | 738 |
| 359 | 20230922 | 132100 | 2049653305 | 3650 | 3650 | 3660 | 3650 | 857 |
| 360 | 20230922 | 132000 | 2046521990 | 3655 | 3655 | 3660 | 3650 | 826 |
| 361 | 20230922 | 131900 | 2043501140 | 3660 | 3650 | 3660 | 3645 | 1343 |
| 362 | 20230922 | 131800 | 2038596285 | 3650 | 3655 | 3660 | 3645 | 1554 |
| 363 | 20230922 | 131700 | 2032918845 | 3655 | 3655 | 3655 | 3650 | 550 |
| 364 | 20230922 | 131600 | 2030909500 | 3650 | 3650 | 3650 | 3645 | 1258 |
| 365 | 20230922 | 131500 | 2026320600 | 3650 | 3650 | 3655 | 3650 | 890 |
| 366 | 20230922 | 131400 | 2023071240 | 3655 | 3655 | 3655 | 3650 | 537 |
| 367 | 20230922 | 131300 | 2021108855 | 3655 | 3650 | 3655 | 3650 | 1068 |
| 368 | 20230922 | 131200 | 2017207300 | 3650 | 3650 | 3650 | 3645 | 538 |
| 369 | 20230922 | 131100 | 2015243885 | 3650 | 3645 | 3650 | 3645 | 806 |
| 370 | 20230922 | 131000 | 2012303950 | 3650 | 3660 | 3660 | 3645 | 4333 |
| 371 | 20230922 | 130900 | 1996494305 | 3655 | 3660 | 3660 | 3655 | 331 |
| 372 | 20230922 | 130800 | 1995283345 | 3665 | 3655 | 3665 | 3650 | 1067 |
| 373 | 20230922 | 130700 | 1991381155 | 3650 | 3650 | 3655 | 3650 | 672 |
| 374 | 20230922 | 130600 | 1988925525 | 3645 | 3645 | 3645 | 3645 | 505 |
| 375 | 20230922 | 130500 | 1987084800 | 3645 | 3645 | 3650 | 3635 | 3639 |
| 376 | 20230922 | 130400 | 1973838320 | 3645 | 3650 | 3650 | 3635 | 1293 |
| 377 | 20230922 | 130300 | 1969129575 | 3650 | 3650 | 3650 | 3645 | 533 |
| 378 | 20230922 | 130200 | 1967184590 | 3650 | 3660 | 3660 | 3650 | 1869 |
| 379 | 20230922 | 130100 | 1960358595 | 3655 | 3655 | 3665 | 3655 | 668 |
| 380 | 20230922 | 130000 | 1957915890 | 3655 | 3660 | 3660 | 3650 | 1453 |
| 381 | 20230922 | 125900 | 1952604110 | 3660 | 3655 | 3660 | 3645 | 668 |
| 382 | 20230922 | 125800 | 1950165025 | 3655 | 3660 | 3660 | 3650 | 1046 |
| 383 | 20230922 | 125700 | 1946340850 | 3660 | 3655 | 3660 | 3650 | 1345 |
| 384 | 20230922 | 125600 | 1941424205 | 3655 | 3655 | 3660 | 3650 | 1180 |
| 385 | 20230922 | 125500 | 1937109345 | 3655 | 3650 | 3655 | 3650 | 528 |
| 386 | 20230922 | 125400 | 1935180845 | 3650 | 3650 | 3650 | 3645 | 887 |
| 387 | 20230922 | 125300 | 1931943610 | 3645 | 3645 | 3650 | 3645 | 783 |
| 388 | 20230922 | 125200 | 1929088510 | 3645 | 3650 | 3650 | 3640 | 351 |
| 389 | 20230922 | 125100 | 1927808540 | 3650 | 3655 | 3655 | 3640 | 5602 |
| 390 | 20230922 | 125000 | 1907384465 | 3655 | 3650 | 3665 | 3650 | 1608 |
| 391 | 20230922 | 124900 | 1901503900 | 3655 | 3665 | 3665 | 3655 | 1048 |
| 392 | 20230922 | 124800 | 1897669825 | 3665 | 3665 | 3665 | 3655 | 386 |
| 393 | 20230922 | 124700 | 1896257265 | 3655 | 3660 | 3660 | 3655 | 953 |
| 394 | 20230922 | 124600 | 1892771320 | 3660 | 3650 | 3660 | 3645 | 1079 |
| 395 | 20230922 | 124500 | 1888829285 | 3655 | 3655 | 3665 | 3650 | 3259 |
| 396 | 20230922 | 124400 | 1876912285 | 3655 | 3670 | 3670 | 3655 | 1335 |
| 397 | 20230922 | 124300 | 1872021655 | 3670 | 3665 | 3670 | 3665 | 758 |
| 398 | 20230922 | 124200 | 1869243050 | 3665 | 3665 | 3665 | 3660 | 874 |
| 399 | 20230922 | 124100 | 1866039960 | 3665 | 3665 | 3665 | 3660 | 565 |
| 400 | 20230922 | 124000 | 1863969485 | 3665 | 3665 | 3665 | 3665 | 627 |
| 401 | 20230922 | 123900 | 1861671530 | 3665 | 3660 | 3665 | 3660 | 1248 |
| 402 | 20230922 | 123800 | 1857098480 | 3660 | 3665 | 3665 | 3660 | 773 |
| 403 | 20230922 | 123700 | 1854266935 | 3665 | 3665 | 3665 | 3660 | 4376 |
| 404 | 20230922 | 123600 | 1838229785 | 3660 | 3660 | 3660 | 3660 | 2809 |
| 405 | 20230922 | 123500 | 1827948845 | 3660 | 3655 | 3660 | 3650 | 2677 |
| 406 | 20230922 | 123400 | 1818161050 | 3655 | 3655 | 3655 | 3650 | 589 |
| 407 | 20230922 | 123300 | 1816008260 | 3655 | 3655 | 3655 | 3655 | 560 |
| 408 | 20230922 | 123200 | 1813961460 | 3655 | 3650 | 3655 | 3650 | 642 |
| 409 | 20230922 | 123100 | 1811616310 | 3655 | 3655 | 3655 | 3655 | 1635 |
| 410 | 20230922 | 123000 | 1805640385 | 3655 | 3655 | 3655 | 3655 | 1373 |
| 411 | 20230922 | 122900 | 1800622070 | 3655 | 3650 | 3655 | 3650 | 388 |
| 412 | 20230922 | 122800 | 1799205340 | 3650 | 3650 | 3650 | 3645 | 761 |
| 413 | 20230922 | 122700 | 1796427810 | 3650 | 3650 | 3650 | 3650 | 366 |
| 414 | 20230922 | 122600 | 1795091910 | 3650 | 3650 | 3650 | 3645 | 812 |
| 415 | 20230922 | 122500 | 1792128600 | 3650 | 3645 | 3650 | 3645 | 1066 |
| 416 | 20230922 | 122400 | 1788238205 | 3640 | 3650 | 3655 | 3640 | 9545 |
| 417 | 20230922 | 122300 | 1753451840 | 3650 | 3650 | 3650 | 3645 | 452 |
| 418 | 20230922 | 122200 | 1751802090 | 3650 | 3645 | 3650 | 3645 | 1861 |
| 419 | 20230922 | 122100 | 1745016700 | 3645 | 3640 | 3645 | 3640 | 533 |
| 420 | 20230922 | 122000 | 1743074445 | 3640 | 3635 | 3640 | 3635 | 1809 |
| 421 | 20230922 | 121900 | 1736493560 | 3630 | 3640 | 3640 | 3630 | 688 |
| 422 | 20230922 | 121800 | 1733993785 | 3640 | 3640 | 3640 | 3640 | 405 |
| 423 | 20230922 | 121700 | 1732519585 | 3640 | 3640 | 3640 | 3630 | 901 |
| 424 | 20230922 | 121600 | 1729241185 | 3640 | 3630 | 3640 | 3630 | 2638 |
| 425 | 20230922 | 121500 | 1719654355 | 3635 | 3640 | 3640 | 3630 | 2874 |
| 426 | 20230922 | 121400 | 1709209445 | 3640 | 3635 | 3645 | 3635 | 989 |
| 427 | 20230922 | 121300 | 1705609155 | 3640 | 3640 | 3645 | 3640 | 988 |
| 428 | 20230922 | 121200 | 1702010425 | 3635 | 3645 | 3645 | 3635 | 1147 |
| 429 | 20230922 | 121100 | 1697838155 | 3640 | 3655 | 3655 | 3640 | 2193 |
| 430 | 20230922 | 121000 | 1689834600 | 3655 | 3650 | 3660 | 3650 | 2868 |
| 431 | 20230922 | 120900 | 1679354975 | 3650 | 3645 | 3650 | 3645 | 664 |
| 432 | 20230922 | 120800 | 1676932620 | 3650 | 3640 | 3650 | 3640 | 1959 |
| 433 | 20230922 | 120700 | 1669787170 | 3645 | 3640 | 3645 | 3635 | 965 |
| 434 | 20230922 | 120600 | 1666274660 | 3640 | 3660 | 3660 | 3640 | 1537 |
| 435 | 20230922 | 120500 | 1660665090 | 3660 | 3660 | 3665 | 3650 | 803 |
| 436 | 20230922 | 120400 | 1657726905 | 3640 | 3655 | 3660 | 3640 | 1683 |
| 437 | 20230922 | 120300 | 1651587115 | 3660 | 3650 | 3660 | 3645 | 1031 |
| 438 | 20230922 | 120200 | 1647819645 | 3650 | 3655 | 3660 | 3650 | 1488 |
| 439 | 20230922 | 120100 | 1642383860 | 3655 | 3650 | 3655 | 3650 | 324 |
| 440 | 20230922 | 120000 | 1641201105 | 3650 | 3645 | 3650 | 3645 | 774 |
| 441 | 20230922 | 115900 | 1638378145 | 3645 | 3650 | 3650 | 3645 | 403 |
| 442 | 20230922 | 115800 | 1636907590 | 3655 | 3660 | 3660 | 3655 | 685 |
| 443 | 20230922 | 115700 | 1634401460 | 3650 | 3655 | 3660 | 3650 | 1342 |
| 444 | 20230922 | 115600 | 1629494580 | 3665 | 3655 | 3665 | 3645 | 431 |
| 445 | 20230922 | 115500 | 1627917635 | 3655 | 3665 | 3665 | 3650 | 1328 |
| 446 | 20230922 | 115400 | 1623062495 | 3665 | 3655 | 3665 | 3655 | 653 |
| 447 | 20230922 | 115300 | 1620672765 | 3660 | 3665 | 3665 | 3655 | 3375 |
| 448 | 20230922 | 115200 | 1608326460 | 3665 | 3660 | 3665 | 3660 | 1015 |
| 449 | 20230922 | 115100 | 1604610085 | 3660 | 3655 | 3660 | 3655 | 639 |
| 450 | 20230922 | 115000 | 1602273105 | 3655 | 3655 | 3655 | 3650 | 491 |
| 451 | 20230922 | 114900 | 1600479250 | 3655 | 3650 | 3655 | 3650 | 838 |
| 452 | 20230922 | 114800 | 1597416480 | 3655 | 3655 | 3655 | 3655 | 307 |
| 453 | 20230922 | 114700 | 1596294395 | 3655 | 3655 | 3655 | 3655 | 505 |
| 454 | 20230922 | 114600 | 1594448620 | 3655 | 3650 | 3655 | 3650 | 827 |
| 455 | 20230922 | 114500 | 1591426720 | 3655 | 3655 | 3655 | 3650 | 288 |
| 456 | 20230922 | 114400 | 1590374195 | 3655 | 3650 | 3655 | 3650 | 1044 |
| 457 | 20230922 | 114300 | 1586563055 | 3650 | 3655 | 3655 | 3650 | 907 |
| 458 | 20230922 | 114200 | 1583249545 | 3640 | 3650 | 3650 | 3640 | 846 |
| 459 | 20230922 | 114100 | 1580168255 | 3650 | 3650 | 3650 | 3650 | 686 |
| 460 | 20230922 | 114000 | 1577664355 | 3650 | 3650 | 3655 | 3650 | 1343 |
| 461 | 20230922 | 113900 | 1572760905 | 3650 | 3655 | 3655 | 3650 | 610 |
| 462 | 20230922 | 113800 | 1570531830 | 3650 | 3655 | 3655 | 3650 | 470 |
| 463 | 20230922 | 113700 | 1568814110 | 3655 | 3655 | 3655 | 3640 | 3087 |
| 464 | 20230922 | 113600 | 1557561760 | 3655 | 3655 | 3655 | 3650 | 740 |
| 465 | 20230922 | 113500 | 1554857885 | 3655 | 3655 | 3660 | 3655 | 724 |
| 466 | 20230922 | 113400 | 1552211350 | 3655 | 3660 | 3660 | 3645 | 303 |
| 467 | 20230922 | 113300 | 1551104630 | 3645 | 3660 | 3665 | 3645 | 2019 |
| 468 | 20230922 | 113200 | 1543729620 | 3665 | 3670 | 3675 | 3665 | 1748 |
| 469 | 20230922 | 113100 | 1537316760 | 3675 | 3670 | 3675 | 3665 | 1980 |
| 470 | 20230922 | 113000 | 1530048865 | 3665 | 3670 | 3670 | 3665 | 550 |
| 471 | 20230922 | 112900 | 1528031805 | 3670 | 3675 | 3675 | 3665 | 1135 |
| 472 | 20230922 | 112800 | 1523866740 | 3675 | 3665 | 3675 | 3665 | 791 |
| 473 | 20230922 | 112700 | 1520963035 | 3665 | 3660 | 3675 | 3660 | 972 |
| 474 | 20230922 | 112600 | 1517401110 | 3665 | 3675 | 3675 | 3660 | 1301 |
| 475 | 20230922 | 112500 | 1512635720 | 3665 | 3675 | 3675 | 3665 | 619 |
| 476 | 20230922 | 112400 | 1510364480 | 3675 | 3660 | 3675 | 3660 | 19641 |
| 477 | 20230922 | 112300 | 1438304870 | 3655 | 3660 | 3660 | 3655 | 606 |
| 478 | 20230922 | 112200 | 1436087565 | 3655 | 3655 | 3660 | 3655 | 488 |
| 479 | 20230922 | 112100 | 1434302730 | 3660 | 3650 | 3660 | 3645 | 1773 |
| 480 | 20230922 | 112000 | 1427828340 | 3650 | 3640 | 3650 | 3635 | 662 |
| 481 | 20230922 | 111900 | 1425415230 | 3645 | 3645 | 3660 | 3630 | 4742 |
| 482 | 20230922 | 111800 | 1408155680 | 3650 | 3650 | 3660 | 3650 | 1081 |
| 483 | 20230922 | 111700 | 1404204475 | 3650 | 3660 | 3660 | 3650 | 999 |
| 484 | 20230922 | 111600 | 1400555100 | 3665 | 3665 | 3670 | 3660 | 697 |
| 485 | 20230922 | 111500 | 1398001075 | 3660 | 3665 | 3670 | 3660 | 551 |
| 486 | 20230922 | 111400 | 1395982230 | 3660 | 3665 | 3665 | 3660 | 871 |
| 487 | 20230922 | 111300 | 1392790680 | 3670 | 3660 | 3670 | 3660 | 1190 |
| 488 | 20230922 | 111200 | 1388430490 | 3665 | 3665 | 3670 | 3660 | 1465 |
| 489 | 20230922 | 111100 | 1383057255 | 3665 | 3665 | 3670 | 3665 | 1737 |
| 490 | 20230922 | 111000 | 1376687250 | 3660 | 3660 | 3665 | 3660 | 633 |
| 491 | 20230922 | 110900 | 1374369935 | 3660 | 3655 | 3660 | 3655 | 1283 |
| 492 | 20230922 | 110800 | 1369674455 | 3655 | 3655 | 3655 | 3655 | 1564 |
| 493 | 20230922 | 110700 | 1363958035 | 3655 | 3655 | 3655 | 3650 | 1065 |
| 494 | 20230922 | 110600 | 1360065745 | 3655 | 3660 | 3660 | 3655 | 1115 |
| 495 | 20230922 | 110500 | 1355989720 | 3660 | 3660 | 3660 | 3655 | 1028 |
| 496 | 20230922 | 110400 | 1352227365 | 3660 | 3650 | 3660 | 3650 | 2076 |
| 497 | 20230922 | 110300 | 1344634220 | 3650 | 3650 | 3650 | 3645 | 1098 |
| 498 | 20230922 | 110200 | 1340627220 | 3650 | 3650 | 3650 | 3645 | 1315 |
| 499 | 20230922 | 110100 | 1335827595 | 3650 | 3655 | 3655 | 3650 | 1293 |
| 500 | 20230922 | 110000 | 1331105970 | 3655 | 3650 | 3655 | 3650 | 3519 |
| 501 | 20230922 | 105900 | 1318255100 | 3650 | 3645 | 3650 | 3645 | 2060 |
| 502 | 20230922 | 105800 | 1310740960 | 3645 | 3645 | 3645 | 3640 | 1749 |
| 503 | 20230922 | 105700 | 1304365990 | 3640 | 3630 | 3640 | 3630 | 1790 |
| 504 | 20230922 | 105600 | 1297857975 | 3630 | 3635 | 3635 | 3630 | 1388 |
| 505 | 20230922 | 105500 | 1292815285 | 3640 | 3645 | 3645 | 3635 | 2668 |
| 506 | 20230922 | 105400 | 1283100150 | 3640 | 3645 | 3650 | 3640 | 2753 |
| 507 | 20230922 | 105300 | 1273070755 | 3645 | 3635 | 3645 | 3630 | 1097 |
| 508 | 20230922 | 105200 | 1269081495 | 3630 | 3625 | 3630 | 3625 | 868 |
| 509 | 20230922 | 105100 | 1265930790 | 3620 | 3630 | 3630 | 3620 | 5599 |
| 510 | 20230922 | 105000 | 1245624255 | 3635 | 3645 | 3645 | 3635 | 5497 |
| 511 | 20230922 | 104900 | 1225624640 | 3650 | 3640 | 3650 | 3640 | 3874 |
| 512 | 20230922 | 104800 | 1211506605 | 3640 | 3640 | 3645 | 3640 | 517 |
| 513 | 20230922 | 104700 | 1209622825 | 3645 | 3645 | 3645 | 3640 | 1000 |
| 514 | 20230922 | 104600 | 1205978115 | 3645 | 3640 | 3645 | 3640 | 1873 |
| 515 | 20230922 | 104500 | 1199157280 | 3645 | 3635 | 3645 | 3635 | 915 |
| 516 | 20230922 | 104400 | 1195824285 | 3640 | 3640 | 3640 | 3635 | 2413 |
| 517 | 20230922 | 104300 | 1187050385 | 3640 | 3640 | 3655 | 3635 | 15767 |
| 518 | 20230922 | 104200 | 1129600510 | 3635 | 3615 | 3635 | 3615 | 13336 |
| 519 | 20230922 | 104100 | 1081229270 | 3610 | 3610 | 3615 | 3610 | 1384 |
| 520 | 20230922 | 104000 | 1076231120 | 3610 | 3615 | 3620 | 3610 | 2117 |
| 521 | 20230922 | 103900 | 1068577150 | 3615 | 3615 | 3615 | 3610 | 2138 |
| 522 | 20230922 | 103800 | 1060848325 | 3615 | 3620 | 3620 | 3615 | 1026 |
| 523 | 20230922 | 103700 | 1057134685 | 3615 | 3620 | 3620 | 3615 | 570 |
| 524 | 20230922 | 103600 | 1055071435 | 3620 | 3620 | 3625 | 3615 | 1269 |
| 525 | 20230922 | 103500 | 1050477320 | 3620 | 3620 | 3620 | 3615 | 1168 |
| 526 | 20230922 | 103400 | 1046249345 | 3620 | 3610 | 3620 | 3610 | 2634 |
| 527 | 20230922 | 103300 | 1036731345 | 3610 | 3605 | 3610 | 3605 | 1996 |
| 528 | 20230922 | 103200 | 1029528245 | 3605 | 3600 | 3605 | 3600 | 1569 |
| 529 | 20230922 | 103100 | 1023877550 | 3600 | 3595 | 3605 | 3595 | 3311 |
| 530 | 20230922 | 103000 | 1011954945 | 3595 | 3580 | 3595 | 3580 | 8906 |
| 531 | 20230922 | 102900 | 979994865 | 3585 | 3585 | 3585 | 3580 | 2492 |
| 532 | 20230922 | 102800 | 971070400 | 3585 | 3580 | 3585 | 3580 | 723 |
| 533 | 20230922 | 102700 | 968480115 | 3580 | 3585 | 3585 | 3580 | 1086 |
| 534 | 20230922 | 102600 | 964591315 | 3590 | 3565 | 3590 | 3565 | 28482 |
| 535 | 20230922 | 102500 | 862878530 | 3565 | 3565 | 3565 | 3560 | 549 |
| 536 | 20230922 | 102400 | 860921615 | 3565 | 3565 | 3565 | 3560 | 5003 |
| 537 | 20230922 | 102300 | 843086020 | 3565 | 3555 | 3565 | 3555 | 572 |
| 538 | 20230922 | 102200 | 841047895 | 3560 | 3570 | 3570 | 3560 | 3612 |
| 539 | 20230922 | 102100 | 828172805 | 3570 | 3560 | 3570 | 3560 | 522 |
| 540 | 20230922 | 102000 | 826310070 | 3565 | 3570 | 3570 | 3565 | 769 |
| 541 | 20230922 | 101900 | 823566760 | 3570 | 3570 | 3570 | 3565 | 1904 |
| 542 | 20230922 | 101800 | 816769595 | 3565 | 3565 | 3565 | 3565 | 450 |
| 543 | 20230922 | 101700 | 815165345 | 3565 | 3565 | 3565 | 3565 | 653 |
| 544 | 20230922 | 101600 | 812837400 | 3565 | 3565 | 3565 | 3565 | 1920 |
| 545 | 20230922 | 101500 | 805992600 | 3565 | 3560 | 3565 | 3560 | 1129 |
| 546 | 20230922 | 101400 | 801968285 | 3560 | 3570 | 3575 | 3560 | 1611 |
| 547 | 20230922 | 101300 | 796220985 | 3575 | 3575 | 3575 | 3570 | 615 |
| 548 | 20230922 | 101200 | 794022440 | 3570 | 3575 | 3575 | 3570 | 1392 |
| 549 | 20230922 | 101100 | 789046415 | 3570 | 3570 | 3570 | 3570 | 411 |
| 550 | 20230922 | 101000 | 787579145 | 3565 | 3565 | 3565 | 3565 | 413 |
| 551 | 20230922 | 100900 | 786106800 | 3565 | 3565 | 3570 | 3565 | 1375 |
| 552 | 20230922 | 100800 | 781200330 | 3565 | 3565 | 3565 | 3560 | 964 |
| 553 | 20230922 | 100700 | 777763790 | 3565 | 3555 | 3565 | 3555 | 778 |
| 554 | 20230922 | 100600 | 774991640 | 3555 | 3555 | 3555 | 3555 | 293 |
| 555 | 20230922 | 100500 | 773950025 | 3555 | 3555 | 3555 | 3550 | 1191 |
| 556 | 20230922 | 100400 | 769716135 | 3550 | 3560 | 3560 | 3550 | 2238 |
| 557 | 20230922 | 100300 | 761765340 | 3560 | 3550 | 3560 | 3550 | 3492 |
| 558 | 20230922 | 100200 | 749356305 | 3545 | 3540 | 3545 | 3530 | 4031 |
| 559 | 20230922 | 100100 | 735093825 | 3540 | 3540 | 3545 | 3540 | 2670 |
| 560 | 20230922 | 100000 | 725640120 | 3545 | 3545 | 3545 | 3540 | 1620 |
| 561 | 20230922 | 095900 | 719899720 | 3550 | 3550 | 3550 | 3550 | 502 |
| 562 | 20230922 | 095800 | 718117620 | 3550 | 3550 | 3550 | 3550 | 358 |
| 563 | 20230922 | 095700 | 716846720 | 3550 | 3555 | 3555 | 3550 | 988 |
| 564 | 20230922 | 095600 | 713335340 | 3555 | 3555 | 3555 | 3545 | 1361 |
| 565 | 20230922 | 095500 | 708499265 | 3555 | 3555 | 3555 | 3555 | 891 |
| 566 | 20230922 | 095400 | 705331760 | 3555 | 3550 | 3555 | 3550 | 654 |
| 567 | 20230922 | 095300 | 703009440 | 3555 | 3560 | 3560 | 3555 | 1167 |
| 568 | 20230922 | 095200 | 698856280 | 3565 | 3560 | 3565 | 3560 | 448 |
| 569 | 20230922 | 095100 | 697259505 | 3565 | 3560 | 3565 | 3560 | 404 |
| 570 | 20230922 | 095000 | 695819260 | 3560 | 3550 | 3560 | 3540 | 4265 |
| 571 | 20230922 | 094900 | 680689940 | 3550 | 3555 | 3555 | 3550 | 5086 |
| 572 | 20230922 | 094800 | 662628320 | 3560 | 3565 | 3565 | 3560 | 1821 |
| 573 | 20230922 | 094700 | 656145460 | 3560 | 3560 | 3565 | 3560 | 688 |
| 574 | 20230922 | 094600 | 653695810 | 3560 | 3560 | 3560 | 3560 | 1168 |
| 575 | 20230922 | 094500 | 649537730 | 3560 | 3570 | 3570 | 3560 | 1049 |
| 576 | 20230922 | 094400 | 645799130 | 3565 | 3565 | 3565 | 3565 | 556 |
| 577 | 20230922 | 094300 | 643816990 | 3565 | 3560 | 3565 | 3555 | 1243 |
| 578 | 20230922 | 094200 | 639389520 | 3560 | 3555 | 3560 | 3555 | 1401 |
| 579 | 20230922 | 094100 | 634408960 | 3555 | 3565 | 3570 | 3555 | 2726 |
| 580 | 20230922 | 094000 | 624700000 | 3565 | 3565 | 3570 | 3565 | 271 |
| 581 | 20230922 | 093900 | 623733475 | 3570 | 3595 | 3595 | 3570 | 2044 |
| 582 | 20230922 | 093800 | 616399925 | 3595 | 3585 | 3595 | 3585 | 1639 |
| 583 | 20230922 | 093700 | 610514635 | 3585 | 3590 | 3590 | 3585 | 806 |
| 584 | 20230922 | 093600 | 607622895 | 3590 | 3570 | 3590 | 3570 | 12032 |
| 585 | 20230922 | 093500 | 564562845 | 3560 | 3560 | 3570 | 3560 | 3889 |
| 586 | 20230922 | 093400 | 550697320 | 3560 | 3555 | 3565 | 3555 | 2842 |
| 587 | 20230922 | 093300 | 540585530 | 3555 | 3560 | 3560 | 3555 | 834 |
| 588 | 20230922 | 093200 | 537617355 | 3560 | 3565 | 3565 | 3560 | 2453 |
| 589 | 20230922 | 093100 | 528877990 | 3570 | 3575 | 3575 | 3570 | 1460 |
| 590 | 20230922 | 093000 | 523664000 | 3575 | 3580 | 3580 | 3560 | 3828 |
| 591 | 20230922 | 092900 | 510009150 | 3570 | 3575 | 3575 | 3570 | 2102 |
| 592 | 20230922 | 092800 | 502496070 | 3580 | 3590 | 3590 | 3580 | 2317 |
| 593 | 20230922 | 092700 | 494196410 | 3590 | 3585 | 3595 | 3585 | 3263 |
| 594 | 20230922 | 092600 | 482482190 | 3585 | 3585 | 3590 | 3580 | 1671 |
| 595 | 20230922 | 092500 | 476491470 | 3585 | 3585 | 3590 | 3585 | 3987 |
| 596 | 20230922 | 092400 | 462196145 | 3585 | 3595 | 3600 | 3585 | 4214 |
| 597 | 20230922 | 092300 | 447058780 | 3600 | 3595 | 3600 | 3595 | 2051 |
| 598 | 20230922 | 092200 | 439677710 | 3595 | 3590 | 3595 | 3590 | 1909 |
| 599 | 20230922 | 092100 | 432815020 | 3595 | 3590 | 3595 | 3590 | 2342 |
| 600 | 20230922 | 092000 | 424403955 | 3590 | 3585 | 3595 | 3585 | 4243 |
| 601 | 20230922 | 091900 | 409161685 | 3585 | 3595 | 3595 | 3585 | 5141 |
| 602 | 20230922 | 091800 | 390719590 | 3595 | 3590 | 3595 | 3585 | 3055 |
| 603 | 20230922 | 091700 | 379746260 | 3590 | 3595 | 3595 | 3580 | 3625 |
| 604 | 20230922 | 091600 | 366727745 | 3590 | 3590 | 3590 | 3590 | 757 |
| 605 | 20230922 | 091500 | 364010115 | 3595 | 3575 | 3600 | 3565 | 7353 |
| 606 | 20230922 | 091400 | 337676320 | 3585 | 3600 | 3605 | 3575 | 6449 |
| 607 | 20230922 | 091300 | 314552900 | 3600 | 3590 | 3600 | 3590 | 5724 |
| 608 | 20230922 | 091200 | 293983420 | 3590 | 3595 | 3605 | 3575 | 21944 |
| 609 | 20230922 | 091100 | 215192425 | 3600 | 3555 | 3605 | 3555 | 17086 |
| 610 | 20230922 | 091000 | 153811900 | 3555 | 3555 | 3560 | 3550 | 2260 |
| 611 | 20230922 | 090900 | 145773570 | 3560 | 3550 | 3560 | 3550 | 791 |
| 612 | 20230922 | 090800 | 142960050 | 3555 | 3560 | 3570 | 3550 | 5364 |
| 613 | 20230922 | 090700 | 123875375 | 3550 | 3530 | 3550 | 3530 | 4222 |
| 614 | 20230922 | 090600 | 108934195 | 3530 | 3505 | 3530 | 3500 | 7186 |
| 615 | 20230922 | 090500 | 83698540 | 3510 | 3500 | 3510 | 3485 | 6271 |
| 616 | 20230922 | 090400 | 61783115 | 3495 | 3515 | 3515 | 3495 | 3876 |
| 617 | 20230922 | 090300 | 48203725 | 3515 | 3520 | 3520 | 3510 | 3265 |
| 618 | 20230922 | 090200 | 36721530 | 3520 | 3510 | 3520 | 3500 | 5239 |
| 619 | 20230922 | 090100 | 18351445 | 3500 | 3500 | 3505 | 3500 | 2026 |
| 620 | 20230922 | 090000 | 11258490 | 3500 | 3490 | 3510 | 3490 | 3222 |