30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 24900 |
| 3 | 20230906 | 192500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 4 | 20230906 | 192400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 5 | 20230906 | 192300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 6 | 20230906 | 192200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 7 | 20230906 | 192100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 8 | 20230906 | 192000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 9 | 20230906 | 191900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 10 | 20230906 | 191800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 11 | 20230906 | 191700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 12 | 20230906 | 191600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 13 | 20230906 | 191500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 14 | 20230906 | 191400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 15 | 20230906 | 191300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 16 | 20230906 | 191200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 17 | 20230906 | 191100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 18 | 20230906 | 191000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 19 | 20230906 | 190900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 20 | 20230906 | 190800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 21 | 20230906 | 190700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 22 | 20230906 | 190600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 23 | 20230906 | 190500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 24 | 20230906 | 190400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 25 | 20230906 | 190300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 26 | 20230906 | 190200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 27 | 20230906 | 190100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 28 | 20230906 | 190000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 29 | 20230906 | 185900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 30 | 20230906 | 185800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 31 | 20230906 | 185700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 32 | 20230906 | 185600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 24900 |
| 33 | 20230906 | 185500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 34 | 20230906 | 185400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 35 | 20230906 | 185300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 36 | 20230906 | 185200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 37 | 20230906 | 185100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 38 | 20230906 | 185000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 39 | 20230906 | 184900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 40 | 20230906 | 184800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 41 | 20230906 | 184700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 42 | 20230906 | 184600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 43 | 20230906 | 184500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 44 | 20230906 | 184400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 45 | 20230906 | 184300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 46 | 20230906 | 184200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 47 | 20230906 | 184100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 48 | 20230906 | 184000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 49 | 20230906 | 183900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 50 | 20230906 | 183800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 51 | 20230906 | 183700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 52 | 20230906 | 183600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 53 | 20230906 | 183500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 54 | 20230906 | 183400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 55 | 20230906 | 183300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 56 | 20230906 | 183200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 57 | 20230906 | 183100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 58 | 20230906 | 183000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 59 | 20230906 | 182900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 60 | 20230906 | 182800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 61 | 20230906 | 182700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 62 | 20230906 | 182600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 24900 |
| 63 | 20230906 | 182500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 64 | 20230906 | 182400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 65 | 20230906 | 182300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 66 | 20230906 | 182200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 67 | 20230906 | 182100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 68 | 20230906 | 182000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 69 | 20230906 | 181900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 70 | 20230906 | 181800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 71 | 20230906 | 181700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 72 | 20230906 | 181600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 73 | 20230906 | 181500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 74 | 20230906 | 181400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 75 | 20230906 | 181300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 76 | 20230906 | 181200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 77 | 20230906 | 181100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 78 | 20230906 | 181000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 79 | 20230906 | 180900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 80 | 20230906 | 180800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 81 | 20230906 | 180700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 82 | 20230906 | 180600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 83 | 20230906 | 180500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 84 | 20230906 | 180400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 85 | 20230906 | 180300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 86 | 20230906 | 180200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 87 | 20230906 | 180100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 88 | 20230906 | 180000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 89 | 20230906 | 175900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 90 | 20230906 | 175800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 91 | 20230906 | 175700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 92 | 20230906 | 175600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 24900 |
| 93 | 20230906 | 175500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 94 | 20230906 | 175400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 95 | 20230906 | 175300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 96 | 20230906 | 175200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 97 | 20230906 | 175100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 98 | 20230906 | 175000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 99 | 20230906 | 174900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 100 | 20230906 | 174800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 101 | 20230906 | 174700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 102 | 20230906 | 174600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 103 | 20230906 | 174500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 104 | 20230906 | 174400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 105 | 20230906 | 174300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 106 | 20230906 | 174200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 107 | 20230906 | 174100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 108 | 20230906 | 174000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 109 | 20230906 | 173900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 110 | 20230906 | 173800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 111 | 20230906 | 173700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 112 | 20230906 | 173600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 113 | 20230906 | 173500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 114 | 20230906 | 173400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 115 | 20230906 | 173300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 116 | 20230906 | 173200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 117 | 20230906 | 173100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 118 | 20230906 | 173000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 119 | 20230906 | 172900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 120 | 20230906 | 172800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 121 | 20230906 | 172700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 122 | 20230906 | 172600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 24900 |
| 123 | 20230906 | 172500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 124 | 20230906 | 172400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 125 | 20230906 | 172300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 126 | 20230906 | 172200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 127 | 20230906 | 172100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 128 | 20230906 | 172000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 129 | 20230906 | 171900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 130 | 20230906 | 171800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 131 | 20230906 | 171700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 132 | 20230906 | 171600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 133 | 20230906 | 171500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 134 | 20230906 | 171400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 135 | 20230906 | 171300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 136 | 20230906 | 171200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 137 | 20230906 | 171100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 138 | 20230906 | 171000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 139 | 20230906 | 170900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 140 | 20230906 | 170800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 141 | 20230906 | 170700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 142 | 20230906 | 170600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 143 | 20230906 | 170500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 144 | 20230906 | 170400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 145 | 20230906 | 170300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 146 | 20230906 | 170200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 147 | 20230906 | 170100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 148 | 20230906 | 170000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 149 | 20230906 | 165900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 150 | 20230906 | 165800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 151 | 20230906 | 165700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 152 | 20230906 | 165600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 24900 |
| 153 | 20230906 | 165500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 154 | 20230906 | 165400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 155 | 20230906 | 165300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 156 | 20230906 | 165200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 157 | 20230906 | 165100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 158 | 20230906 | 165000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 159 | 20230906 | 164900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 160 | 20230906 | 164800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 161 | 20230906 | 164700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 162 | 20230906 | 164600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 163 | 20230906 | 164500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 164 | 20230906 | 164400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 165 | 20230906 | 164300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 166 | 20230906 | 164200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 167 | 20230906 | 164100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 168 | 20230906 | 164000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 169 | 20230906 | 163900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 170 | 20230906 | 163800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 171 | 20230906 | 163700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 172 | 20230906 | 163600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 173 | 20230906 | 163500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 174 | 20230906 | 163400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 175 | 20230906 | 163300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 176 | 20230906 | 163200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 177 | 20230906 | 163100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 178 | 20230906 | 163000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 179 | 20230906 | 162900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 180 | 20230906 | 162800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 181 | 20230906 | 162700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 182 | 20230906 | 162600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 24900 |
| 183 | 20230906 | 162500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 184 | 20230906 | 162400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 185 | 20230906 | 162300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 186 | 20230906 | 162200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 187 | 20230906 | 162100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 188 | 20230906 | 162000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 189 | 20230906 | 161900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 190 | 20230906 | 161800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 191 | 20230906 | 161700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 192 | 20230906 | 161600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 193 | 20230906 | 161500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 194 | 20230906 | 161400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 195 | 20230906 | 161300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 196 | 20230906 | 161200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 197 | 20230906 | 161100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 198 | 20230906 | 161000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 199 | 20230906 | 160900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 200 | 20230906 | 160800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 201 | 20230906 | 160700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 202 | 20230906 | 160600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 203 | 20230906 | 160500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 204 | 20230906 | 160400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 205 | 20230906 | 160300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 206 | 20230906 | 160200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 207 | 20230906 | 160100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 208 | 20230906 | 160000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 209 | 20230906 | 155900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 210 | 20230906 | 155800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 211 | 20230906 | 155700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 212 | 20230906 | 155600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 24900 |
| 213 | 20230906 | 155500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 214 | 20230906 | 155400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 215 | 20230906 | 155300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 216 | 20230906 | 155200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 217 | 20230906 | 155100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 218 | 20230906 | 155000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 219 | 20230906 | 154900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 220 | 20230906 | 154800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 221 | 20230906 | 154700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 222 | 20230906 | 154600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 223 | 20230906 | 154500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 224 | 20230906 | 154400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 225 | 20230906 | 154300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 226 | 20230906 | 154200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 227 | 20230906 | 154100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 228 | 20230906 | 154000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 229 | 20230906 | 153900 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 230 | 20230906 | 153800 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 231 | 20230906 | 153700 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 232 | 20230906 | 153600 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 233 | 20230906 | 153500 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 234 | 20230906 | 153400 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 235 | 20230906 | 153300 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 236 | 20230906 | 153200 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 237 | 20230906 | 153100 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 0 |
| 238 | 20230906 | 153000 | 1626806195 | 3290 | 3290 | 3290 | 3290 | 24900 |
| 239 | 20230906 | 152900 | 1544885195 | 3260 | 3260 | 3260 | 3260 | 0 |
| 240 | 20230906 | 152800 | 1544885195 | 3260 | 3260 | 3260 | 3260 | 0 |
| 241 | 20230906 | 152700 | 1544885195 | 3260 | 3260 | 3260 | 3260 | 0 |
| 242 | 20230906 | 152600 | 1544885195 | 3260 | 3260 | 3260 | 3260 | 0 |
| 243 | 20230906 | 152500 | 1544885195 | 3260 | 3260 | 3260 | 3260 | 0 |
| 244 | 20230906 | 152400 | 1544885195 | 3260 | 3260 | 3260 | 3260 | 0 |
| 245 | 20230906 | 152300 | 1544885195 | 3260 | 3260 | 3260 | 3260 | 0 |
| 246 | 20230906 | 152200 | 1544885195 | 3260 | 3260 | 3260 | 3260 | 0 |
| 247 | 20230906 | 152100 | 1544885195 | 3260 | 3260 | 3260 | 3260 | 0 |
| 248 | 20230906 | 152000 | 1544885195 | 3260 | 3260 | 3260 | 3260 | 0 |
| 249 | 20230906 | 151900 | 1544885195 | 3260 | 3250 | 3270 | 3245 | 25846 |
| 250 | 20230906 | 151800 | 1460612735 | 3255 | 3255 | 3260 | 3250 | 8105 |
| 251 | 20230906 | 151700 | 1434229890 | 3255 | 3240 | 3260 | 3240 | 17043 |
| 252 | 20230906 | 151600 | 1378826420 | 3240 | 3235 | 3240 | 3230 | 1143 |
| 253 | 20230906 | 151500 | 1375126710 | 3235 | 3235 | 3240 | 3235 | 1926 |
| 254 | 20230906 | 151400 | 1368895820 | 3235 | 3240 | 3245 | 3220 | 5537 |
| 255 | 20230906 | 151300 | 1351013455 | 3245 | 3245 | 3245 | 3220 | 7572 |
| 256 | 20230906 | 151200 | 1326524830 | 3240 | 3260 | 3260 | 3240 | 2391 |
| 257 | 20230906 | 151100 | 1318762730 | 3260 | 3250 | 3265 | 3245 | 4597 |
| 258 | 20230906 | 151000 | 1303797920 | 3255 | 3255 | 3275 | 3250 | 21202 |
| 259 | 20230906 | 150900 | 1234690970 | 3255 | 3220 | 3265 | 3215 | 23921 |
| 260 | 20230906 | 150800 | 1157343925 | 3220 | 3225 | 3230 | 3220 | 6004 |
| 261 | 20230906 | 150700 | 1137988565 | 3220 | 3225 | 3230 | 3220 | 4382 |
| 262 | 20230906 | 150600 | 1123855500 | 3225 | 3215 | 3225 | 3215 | 5229 |
| 263 | 20230906 | 150500 | 1107021795 | 3215 | 3215 | 3225 | 3210 | 6304 |
| 264 | 20230906 | 150400 | 1086736070 | 3210 | 3205 | 3215 | 3205 | 5126 |
| 265 | 20230906 | 150300 | 1070298680 | 3205 | 3205 | 3210 | 3200 | 3443 |
| 266 | 20230906 | 150200 | 1059267320 | 3205 | 3190 | 3210 | 3190 | 10712 |
| 267 | 20230906 | 150100 | 1024990065 | 3190 | 3185 | 3190 | 3185 | 83 |
| 268 | 20230906 | 150000 | 1024725325 | 3190 | 3185 | 3190 | 3185 | 420 |
| 269 | 20230906 | 145900 | 1023386930 | 3190 | 3185 | 3190 | 3185 | 4129 |
| 270 | 20230906 | 145800 | 1010234170 | 3185 | 3185 | 3190 | 3180 | 5354 |
| 271 | 20230906 | 145700 | 993196660 | 3190 | 3190 | 3190 | 3190 | 159 |
| 272 | 20230906 | 145600 | 992689450 | 3190 | 3185 | 3190 | 3185 | 409 |
| 273 | 20230906 | 145500 | 991386155 | 3195 | 3190 | 3195 | 3190 | 1033 |
| 274 | 20230906 | 145400 | 988089955 | 3195 | 3190 | 3195 | 3190 | 298 |
| 275 | 20230906 | 145300 | 987137965 | 3195 | 3190 | 3195 | 3185 | 4616 |
| 276 | 20230906 | 145200 | 972412190 | 3190 | 3185 | 3190 | 3185 | 158 |
| 277 | 20230906 | 145100 | 971908320 | 3185 | 3185 | 3190 | 3180 | 2077 |
| 278 | 20230906 | 145000 | 965292920 | 3190 | 3190 | 3195 | 3190 | 1411 |
| 279 | 20230906 | 144900 | 960791025 | 3195 | 3200 | 3200 | 3195 | 1610 |
| 280 | 20230906 | 144800 | 955646025 | 3200 | 3190 | 3200 | 3190 | 2547 |
| 281 | 20230906 | 144700 | 947512315 | 3195 | 3190 | 3200 | 3190 | 12105 |
| 282 | 20230906 | 144600 | 908839515 | 3190 | 3190 | 3190 | 3185 | 6947 |
| 283 | 20230906 | 144500 | 886709510 | 3190 | 3185 | 3190 | 3185 | 5790 |
| 284 | 20230906 | 144400 | 868263100 | 3190 | 3185 | 3190 | 3185 | 6261 |
| 285 | 20230906 | 144300 | 848317730 | 3185 | 3185 | 3185 | 3180 | 337 |
| 286 | 20230906 | 144200 | 847244390 | 3185 | 3180 | 3185 | 3180 | 788 |
| 287 | 20230906 | 144100 | 844737735 | 3180 | 3180 | 3180 | 3180 | 0 |
| 288 | 20230906 | 144000 | 844737735 | 3180 | 3180 | 3185 | 3180 | 2351 |
| 289 | 20230906 | 143900 | 837261045 | 3185 | 3180 | 3190 | 3180 | 5678 |
| 290 | 20230906 | 143800 | 819187485 | 3180 | 3185 | 3185 | 3180 | 2029 |
| 291 | 20230906 | 143700 | 812735255 | 3180 | 3180 | 3185 | 3180 | 4016 |
| 292 | 20230906 | 143600 | 799963395 | 3180 | 3180 | 3180 | 3180 | 161 |
| 293 | 20230906 | 143500 | 799451415 | 3180 | 3175 | 3180 | 3175 | 1352 |
| 294 | 20230906 | 143400 | 795157305 | 3180 | 3180 | 3185 | 3175 | 3856 |
| 295 | 20230906 | 143300 | 782899175 | 3180 | 3180 | 3180 | 3180 | 126 |
| 296 | 20230906 | 143200 | 782498495 | 3180 | 3175 | 3180 | 3175 | 3133 |
| 297 | 20230906 | 143100 | 772550165 | 3175 | 3175 | 3175 | 3175 | 431 |
| 298 | 20230906 | 143000 | 771181740 | 3175 | 3175 | 3175 | 3175 | 172 |
| 299 | 20230906 | 142900 | 770635640 | 3180 | 3175 | 3180 | 3175 | 2558 |
| 300 | 20230906 | 142800 | 762513470 | 3175 | 3175 | 3175 | 3175 | 64 |
| 301 | 20230906 | 142700 | 762310270 | 3175 | 3175 | 3175 | 3175 | 62 |
| 302 | 20230906 | 142600 | 762113420 | 3175 | 3175 | 3175 | 3175 | 0 |
| 303 | 20230906 | 142500 | 762113420 | 3175 | 3175 | 3175 | 3175 | 63 |
| 304 | 20230906 | 142400 | 761913395 | 3175 | 3170 | 3175 | 3170 | 3307 |
| 305 | 20230906 | 142300 | 751429775 | 3170 | 3170 | 3175 | 3170 | 1590 |
| 306 | 20230906 | 142200 | 746388930 | 3170 | 3165 | 3175 | 3165 | 3476 |
| 307 | 20230906 | 142100 | 735376810 | 3165 | 3170 | 3175 | 3165 | 2784 |
| 308 | 20230906 | 142000 | 726550605 | 3170 | 3170 | 3175 | 3170 | 1419 |
| 309 | 20230906 | 141900 | 722052035 | 3170 | 3170 | 3170 | 3170 | 0 |
| 310 | 20230906 | 141800 | 722052035 | 3170 | 3170 | 3175 | 3170 | 4267 |
| 311 | 20230906 | 141700 | 708524195 | 3170 | 3170 | 3170 | 3170 | 78 |
| 312 | 20230906 | 141600 | 708276935 | 3165 | 3165 | 3165 | 3165 | 1226 |
| 313 | 20230906 | 141500 | 704396645 | 3170 | 3170 | 3170 | 3165 | 745 |
| 314 | 20230906 | 141400 | 702037495 | 3170 | 3170 | 3170 | 3170 | 20 |
| 315 | 20230906 | 141300 | 701974095 | 3170 | 3170 | 3170 | 3170 | 5 |
| 316 | 20230906 | 141200 | 701958245 | 3170 | 3170 | 3170 | 3170 | 1532 |
| 317 | 20230906 | 141100 | 697101805 | 3170 | 3170 | 3175 | 3170 | 1927 |
| 318 | 20230906 | 141000 | 690993040 | 3170 | 3170 | 3170 | 3170 | 5 |
| 319 | 20230906 | 140900 | 690977190 | 3170 | 3165 | 3170 | 3165 | 209 |
| 320 | 20230906 | 140800 | 690315150 | 3165 | 3165 | 3165 | 3165 | 1 |
| 321 | 20230906 | 140700 | 690311985 | 3165 | 3165 | 3165 | 3165 | 0 |
| 322 | 20230906 | 140600 | 690311985 | 3165 | 3170 | 3170 | 3165 | 157 |
| 323 | 20230906 | 140500 | 689814520 | 3170 | 3165 | 3170 | 3165 | 2574 |
| 324 | 20230906 | 140400 | 681666775 | 3165 | 3155 | 3165 | 3155 | 10067 |
| 325 | 20230906 | 140300 | 649866190 | 3155 | 3155 | 3155 | 3155 | 98 |
| 326 | 20230906 | 140200 | 649557000 | 3160 | 3160 | 3160 | 3155 | 190 |
| 327 | 20230906 | 140100 | 648957400 | 3160 | 3160 | 3160 | 3160 | 0 |
| 328 | 20230906 | 140000 | 648957400 | 3160 | 3160 | 3160 | 3160 | 0 |
| 329 | 20230906 | 135900 | 648957400 | 3160 | 3160 | 3160 | 3160 | 301 |
| 330 | 20230906 | 135800 | 648006240 | 3160 | 3160 | 3160 | 3160 | 0 |
| 331 | 20230906 | 135700 | 648006240 | 3160 | 3160 | 3160 | 3160 | 98 |
| 332 | 20230906 | 135600 | 647696560 | 3160 | 3160 | 3160 | 3160 | 0 |
| 333 | 20230906 | 135500 | 647696560 | 3160 | 3160 | 3160 | 3160 | 1 |
| 334 | 20230906 | 135400 | 647693400 | 3160 | 3165 | 3165 | 3160 | 93 |
| 335 | 20230906 | 135300 | 647399340 | 3165 | 3165 | 3165 | 3165 | 0 |
| 336 | 20230906 | 135200 | 647399340 | 3165 | 3160 | 3165 | 3160 | 152 |
| 337 | 20230906 | 135100 | 646918750 | 3160 | 3160 | 3160 | 3160 | 0 |
| 338 | 20230906 | 135000 | 646918750 | 3160 | 3160 | 3160 | 3160 | 19 |
| 339 | 20230906 | 134900 | 646858710 | 3155 | 3160 | 3160 | 3155 | 109 |
| 340 | 20230906 | 134800 | 646514760 | 3160 | 3160 | 3160 | 3160 | 0 |
| 341 | 20230906 | 134700 | 646514760 | 3160 | 3160 | 3160 | 3160 | 0 |
| 342 | 20230906 | 134600 | 646514760 | 3160 | 3155 | 3160 | 3155 | 567 |
| 343 | 20230906 | 134500 | 644724190 | 3155 | 3155 | 3155 | 3155 | 0 |
| 344 | 20230906 | 134400 | 644724190 | 3155 | 3155 | 3155 | 3155 | 98 |
| 345 | 20230906 | 134300 | 644415000 | 3155 | 3155 | 3155 | 3155 | 0 |
| 346 | 20230906 | 134200 | 644415000 | 3155 | 3160 | 3160 | 3155 | 127 |
| 347 | 20230906 | 134100 | 644014310 | 3160 | 3160 | 3160 | 3160 | 68 |
| 348 | 20230906 | 134000 | 643799430 | 3160 | 3160 | 3160 | 3160 | 0 |
| 349 | 20230906 | 133900 | 643799430 | 3160 | 3165 | 3165 | 3160 | 79 |
| 350 | 20230906 | 133800 | 643549680 | 3165 | 3160 | 3165 | 3155 | 1758 |
| 351 | 20230906 | 133700 | 637994480 | 3160 | 3160 | 3165 | 3160 | 967 |
| 352 | 20230906 | 133600 | 634938515 | 3160 | 3160 | 3160 | 3160 | 500 |
| 353 | 20230906 | 133500 | 633358515 | 3160 | 3160 | 3160 | 3160 | 98 |
| 354 | 20230906 | 133400 | 633048835 | 3165 | 3160 | 3165 | 3160 | 1052 |
| 355 | 20230906 | 133300 | 629724260 | 3165 | 3165 | 3165 | 3160 | 100 |
| 356 | 20230906 | 133200 | 629408250 | 3160 | 3160 | 3160 | 3160 | 57 |
| 357 | 20230906 | 133100 | 629228130 | 3165 | 3165 | 3165 | 3165 | 0 |
| 358 | 20230906 | 133000 | 629228130 | 3165 | 3165 | 3165 | 3165 | 23 |
| 359 | 20230906 | 132900 | 629155335 | 3165 | 3165 | 3165 | 3165 | 0 |
| 360 | 20230906 | 132800 | 629155335 | 3165 | 3165 | 3165 | 3165 | 0 |
| 361 | 20230906 | 132700 | 629155335 | 3165 | 3165 | 3165 | 3165 | 0 |
| 362 | 20230906 | 132600 | 629155335 | 3165 | 3160 | 3165 | 3155 | 9979 |
| 363 | 20230906 | 132500 | 597662455 | 3165 | 3165 | 3165 | 3165 | 0 |
| 364 | 20230906 | 132400 | 597662455 | 3165 | 3165 | 3165 | 3165 | 0 |
| 365 | 20230906 | 132300 | 597662455 | 3165 | 3165 | 3165 | 3165 | 0 |
| 366 | 20230906 | 132200 | 597662455 | 3165 | 3165 | 3165 | 3165 | 0 |
| 367 | 20230906 | 132100 | 597662455 | 3165 | 3165 | 3165 | 3165 | 41 |
| 368 | 20230906 | 132000 | 597532690 | 3160 | 3160 | 3160 | 3160 | 0 |
| 369 | 20230906 | 131900 | 597532690 | 3160 | 3160 | 3160 | 3160 | 0 |
| 370 | 20230906 | 131800 | 597532690 | 3160 | 3160 | 3160 | 3160 | 105 |
| 371 | 20230906 | 131700 | 597200890 | 3165 | 3160 | 3165 | 3160 | 17 |
| 372 | 20230906 | 131600 | 597147165 | 3165 | 3165 | 3165 | 3160 | 1755 |
| 373 | 20230906 | 131500 | 591601355 | 3160 | 3160 | 3160 | 3160 | 0 |
| 374 | 20230906 | 131400 | 591601355 | 3160 | 3160 | 3160 | 3160 | 0 |
| 375 | 20230906 | 131300 | 591601355 | 3160 | 3160 | 3160 | 3160 | 0 |
| 376 | 20230906 | 131200 | 591601355 | 3160 | 3160 | 3160 | 3160 | 57 |
| 377 | 20230906 | 131100 | 591421235 | 3165 | 3160 | 3165 | 3160 | 641 |
| 378 | 20230906 | 131000 | 589395530 | 3165 | 3165 | 3165 | 3165 | 137 |
| 379 | 20230906 | 130900 | 588961925 | 3165 | 3165 | 3165 | 3165 | 13 |
| 380 | 20230906 | 130800 | 588920780 | 3165 | 3165 | 3165 | 3165 | 281 |
| 381 | 20230906 | 130700 | 588031415 | 3165 | 3160 | 3165 | 3160 | 2711 |
| 382 | 20230906 | 130600 | 579464475 | 3160 | 3160 | 3160 | 3160 | 0 |
| 383 | 20230906 | 130500 | 579464475 | 3160 | 3165 | 3165 | 3160 | 101 |
| 384 | 20230906 | 130400 | 579145300 | 3170 | 3170 | 3170 | 3170 | 23 |
| 385 | 20230906 | 130300 | 579072390 | 3170 | 3170 | 3170 | 3170 | 0 |
| 386 | 20230906 | 130200 | 579072390 | 3170 | 3165 | 3170 | 3165 | 113 |
| 387 | 20230906 | 130100 | 578714740 | 3170 | 3165 | 3170 | 3165 | 201 |
| 388 | 20230906 | 130000 | 578078570 | 3170 | 3165 | 3170 | 3165 | 156 |
| 389 | 20230906 | 125900 | 577584825 | 3170 | 3170 | 3170 | 3170 | 0 |
| 390 | 20230906 | 125800 | 577584825 | 3170 | 3170 | 3170 | 3165 | 707 |
| 391 | 20230906 | 125700 | 575344195 | 3175 | 3170 | 3175 | 3170 | 823 |
| 392 | 20230906 | 125600 | 572733430 | 3170 | 3170 | 3170 | 3170 | 0 |
| 393 | 20230906 | 125500 | 572733430 | 3170 | 3170 | 3170 | 3170 | 0 |
| 394 | 20230906 | 125400 | 572733430 | 3170 | 3170 | 3170 | 3170 | 0 |
| 395 | 20230906 | 125300 | 572733430 | 3170 | 3160 | 3170 | 3160 | 904 |
| 396 | 20230906 | 125200 | 569873535 | 3165 | 3165 | 3165 | 3165 | 0 |
| 397 | 20230906 | 125100 | 569873535 | 3165 | 3160 | 3165 | 3160 | 79 |
| 398 | 20230906 | 125000 | 569623890 | 3165 | 3160 | 3165 | 3160 | 58 |
| 399 | 20230906 | 124900 | 569440605 | 3165 | 3165 | 3165 | 3165 | 0 |
| 400 | 20230906 | 124800 | 569440605 | 3165 | 3160 | 3165 | 3160 | 536 |
| 401 | 20230906 | 124700 | 567746665 | 3165 | 3165 | 3165 | 3165 | 0 |
| 402 | 20230906 | 124600 | 567746665 | 3165 | 3165 | 3165 | 3165 | 1 |
| 403 | 20230906 | 124500 | 567743500 | 3160 | 3165 | 3165 | 3160 | 288 |
| 404 | 20230906 | 124400 | 566833405 | 3165 | 3165 | 3165 | 3165 | 0 |
| 405 | 20230906 | 124300 | 566833405 | 3165 | 3165 | 3165 | 3160 | 3369 |
| 406 | 20230906 | 124200 | 556184495 | 3170 | 3170 | 3170 | 3170 | 0 |
| 407 | 20230906 | 124100 | 556184495 | 3170 | 3170 | 3170 | 3170 | 0 |
| 408 | 20230906 | 124000 | 556184495 | 3170 | 3170 | 3170 | 3170 | 1 |
| 409 | 20230906 | 123900 | 556181325 | 3170 | 3170 | 3170 | 3170 | 1 |
| 410 | 20230906 | 123800 | 556178155 | 3165 | 3165 | 3165 | 3165 | 0 |
| 411 | 20230906 | 123700 | 556178155 | 3165 | 3165 | 3165 | 3165 | 100 |
| 412 | 20230906 | 123600 | 555861655 | 3170 | 3170 | 3170 | 3170 | 0 |
| 413 | 20230906 | 123500 | 555861655 | 3170 | 3170 | 3170 | 3170 | 1 |
| 414 | 20230906 | 123400 | 555858485 | 3165 | 3165 | 3165 | 3165 | 98 |
| 415 | 20230906 | 123300 | 555548315 | 3170 | 3165 | 3170 | 3165 | 58 |
| 416 | 20230906 | 123200 | 555364740 | 3170 | 3170 | 3170 | 3170 | 0 |
| 417 | 20230906 | 123100 | 555364740 | 3170 | 3170 | 3170 | 3165 | 130 |
| 418 | 20230906 | 123000 | 554953125 | 3170 | 3170 | 3170 | 3170 | 0 |
| 419 | 20230906 | 122900 | 554953125 | 3170 | 3165 | 3170 | 3165 | 99 |
| 420 | 20230906 | 122800 | 554639785 | 3170 | 3170 | 3170 | 3170 | 103 |
| 421 | 20230906 | 122700 | 554313275 | 3170 | 3170 | 3170 | 3170 | 50 |
| 422 | 20230906 | 122600 | 554154775 | 3175 | 3170 | 3175 | 3170 | 1182 |
| 423 | 20230906 | 122500 | 550407030 | 3170 | 3165 | 3170 | 3165 | 359 |
| 424 | 20230906 | 122400 | 549270645 | 3170 | 3170 | 3170 | 3170 | 11 |
| 425 | 20230906 | 122300 | 549235775 | 3170 | 3165 | 3170 | 3165 | 2 |
| 426 | 20230906 | 122200 | 549229440 | 3165 | 3165 | 3165 | 3165 | 98 |
| 427 | 20230906 | 122100 | 548919270 | 3170 | 3170 | 3170 | 3170 | 0 |
| 428 | 20230906 | 122000 | 548919270 | 3170 | 3170 | 3170 | 3170 | 168 |
| 429 | 20230906 | 121900 | 548386710 | 3170 | 3165 | 3170 | 3165 | 58 |
| 430 | 20230906 | 121800 | 548203135 | 3170 | 3170 | 3170 | 3170 | 604 |
| 431 | 20230906 | 121700 | 546288455 | 3170 | 3170 | 3170 | 3170 | 11 |
| 432 | 20230906 | 121600 | 546253585 | 3170 | 3170 | 3170 | 3165 | 100 |
| 433 | 20230906 | 121500 | 545937075 | 3170 | 3170 | 3170 | 3170 | 0 |
| 434 | 20230906 | 121400 | 545937075 | 3170 | 3170 | 3170 | 3170 | 223 |
| 435 | 20230906 | 121300 | 545230165 | 3170 | 3170 | 3170 | 3170 | 1 |
| 436 | 20230906 | 121200 | 545226995 | 3165 | 3160 | 3170 | 3160 | 731 |
| 437 | 20230906 | 121100 | 542913380 | 3165 | 3165 | 3165 | 3165 | 0 |
| 438 | 20230906 | 121000 | 542913380 | 3165 | 3165 | 3165 | 3165 | 0 |
| 439 | 20230906 | 120900 | 542913380 | 3165 | 3165 | 3165 | 3165 | 0 |
| 440 | 20230906 | 120800 | 542913380 | 3165 | 3165 | 3165 | 3165 | 34 |
| 441 | 20230906 | 120700 | 542805770 | 3165 | 3165 | 3165 | 3165 | 0 |
| 442 | 20230906 | 120600 | 542805770 | 3165 | 3160 | 3165 | 3160 | 852 |
| 443 | 20230906 | 120500 | 540113245 | 3165 | 3160 | 3165 | 3160 | 58 |
| 444 | 20230906 | 120400 | 539929960 | 3165 | 3165 | 3165 | 3165 | 4 |
| 445 | 20230906 | 120300 | 539917300 | 3170 | 3170 | 3170 | 3170 | 0 |
| 446 | 20230906 | 120200 | 539917300 | 3170 | 3170 | 3170 | 3170 | 0 |
| 447 | 20230906 | 120100 | 539917300 | 3170 | 3170 | 3170 | 3170 | 1 |
| 448 | 20230906 | 120000 | 539914130 | 3160 | 3160 | 3160 | 3160 | 0 |
| 449 | 20230906 | 115900 | 539914130 | 3160 | 3160 | 3160 | 3160 | 199 |
| 450 | 20230906 | 115800 | 539285290 | 3170 | 3165 | 3170 | 3160 | 913 |
| 451 | 20230906 | 115700 | 536396695 | 3165 | 3165 | 3165 | 3165 | 0 |
| 452 | 20230906 | 115600 | 536396695 | 3165 | 3165 | 3170 | 3160 | 2079 |
| 453 | 20230906 | 115500 | 529825050 | 3170 | 3165 | 3170 | 3165 | 397 |
| 454 | 20230906 | 115400 | 528568510 | 3170 | 3170 | 3170 | 3170 | 0 |
| 455 | 20230906 | 115300 | 528568510 | 3170 | 3170 | 3170 | 3170 | 0 |
| 456 | 20230906 | 115200 | 528568510 | 3170 | 3170 | 3170 | 3170 | 0 |
| 457 | 20230906 | 115100 | 528568510 | 3170 | 3170 | 3170 | 3170 | 0 |
| 458 | 20230906 | 115000 | 528568510 | 3170 | 3170 | 3170 | 3160 | 4552 |
| 459 | 20230906 | 114900 | 514161170 | 3170 | 3170 | 3170 | 3170 | 0 |
| 460 | 20230906 | 114800 | 514161170 | 3170 | 3170 | 3170 | 3170 | 1162 |
| 461 | 20230906 | 114700 | 510477630 | 3175 | 3170 | 3175 | 3170 | 867 |
| 462 | 20230906 | 114600 | 507729065 | 3170 | 3165 | 3175 | 3165 | 4428 |
| 463 | 20230906 | 114500 | 493690550 | 3165 | 3170 | 3170 | 3165 | 330 |
| 464 | 20230906 | 114400 | 492645950 | 3170 | 3170 | 3170 | 3170 | 3 |
| 465 | 20230906 | 114300 | 492636440 | 3170 | 3170 | 3170 | 3170 | 1 |
| 466 | 20230906 | 114200 | 492633270 | 3165 | 3165 | 3165 | 3165 | 98 |
| 467 | 20230906 | 114100 | 492323100 | 3170 | 3170 | 3170 | 3170 | 0 |
| 468 | 20230906 | 114000 | 492323100 | 3170 | 3170 | 3170 | 3165 | 1185 |
| 469 | 20230906 | 113900 | 488571620 | 3170 | 3170 | 3170 | 3170 | 0 |
| 470 | 20230906 | 113800 | 488571620 | 3170 | 3175 | 3175 | 3170 | 485 |
| 471 | 20230906 | 113700 | 487033430 | 3180 | 3165 | 3180 | 3160 | 5204 |
| 472 | 20230906 | 113600 | 470531765 | 3160 | 3160 | 3160 | 3160 | 98 |
| 473 | 20230906 | 113500 | 470222085 | 3165 | 3160 | 3165 | 3160 | 255 |
| 474 | 20230906 | 113400 | 469416200 | 3165 | 3160 | 3165 | 3160 | 49 |
| 475 | 20230906 | 113300 | 469261265 | 3165 | 3160 | 3165 | 3160 | 108 |
| 476 | 20230906 | 113200 | 468919980 | 3160 | 3160 | 3160 | 3160 | 98 |
| 477 | 20230906 | 113100 | 468610300 | 3165 | 3165 | 3165 | 3165 | 140 |
| 478 | 20230906 | 113000 | 468167200 | 3170 | 3165 | 3170 | 3165 | 77 |
| 479 | 20230906 | 112900 | 467923395 | 3170 | 3165 | 3170 | 3165 | 165 |
| 480 | 20230906 | 112800 | 467401085 | 3170 | 3165 | 3170 | 3165 | 424 |
| 481 | 20230906 | 112700 | 466059010 | 3165 | 3165 | 3165 | 3165 | 150 |
| 482 | 20230906 | 112600 | 465584260 | 3170 | 3165 | 3170 | 3165 | 111 |
| 483 | 20230906 | 112500 | 465232880 | 3170 | 3170 | 3170 | 3170 | 0 |
| 484 | 20230906 | 112400 | 465232880 | 3170 | 3170 | 3170 | 3170 | 0 |
| 485 | 20230906 | 112300 | 465232880 | 3170 | 3170 | 3170 | 3170 | 1 |
| 486 | 20230906 | 112200 | 465229710 | 3165 | 3170 | 3170 | 3165 | 99 |
| 487 | 20230906 | 112100 | 464916370 | 3170 | 3170 | 3170 | 3170 | 0 |
| 488 | 20230906 | 112000 | 464916370 | 3170 | 3170 | 3170 | 3170 | 1 |
| 489 | 20230906 | 111900 | 464913200 | 3165 | 3170 | 3170 | 3165 | 112 |
| 490 | 20230906 | 111800 | 464558165 | 3170 | 3165 | 3170 | 3165 | 121 |
| 491 | 20230906 | 111700 | 464175085 | 3170 | 3170 | 3170 | 3170 | 446 |
| 492 | 20230906 | 111600 | 462761265 | 3170 | 3170 | 3170 | 3170 | 0 |
| 493 | 20230906 | 111500 | 462761265 | 3170 | 3170 | 3170 | 3170 | 0 |
| 494 | 20230906 | 111400 | 462761265 | 3170 | 3170 | 3170 | 3170 | 8 |
| 495 | 20230906 | 111300 | 462735905 | 3170 | 3170 | 3175 | 3170 | 2717 |
| 496 | 20230906 | 111200 | 454122385 | 3170 | 3170 | 3170 | 3170 | 4 |
| 497 | 20230906 | 111100 | 454109705 | 3170 | 3170 | 3170 | 3165 | 443 |
| 498 | 20230906 | 111000 | 452705770 | 3175 | 3165 | 3175 | 3165 | 2407 |
| 499 | 20230906 | 110900 | 445073625 | 3165 | 3165 | 3165 | 3165 | 0 |
| 500 | 20230906 | 110800 | 445073625 | 3165 | 3160 | 3165 | 3160 | 64 |
| 501 | 20230906 | 110700 | 444871350 | 3165 | 3160 | 3165 | 3160 | 451 |
| 502 | 20230906 | 110600 | 443446070 | 3165 | 3165 | 3165 | 3165 | 81 |
| 503 | 20230906 | 110500 | 443189705 | 3170 | 3165 | 3170 | 3165 | 1398 |
| 504 | 20230906 | 110400 | 438764545 | 3170 | 3165 | 3170 | 3165 | 174 |
| 505 | 20230906 | 110300 | 438213740 | 3170 | 3170 | 3170 | 3170 | 1 |
| 506 | 20230906 | 110200 | 438210570 | 3170 | 3170 | 3170 | 3170 | 0 |
| 507 | 20230906 | 110100 | 438210570 | 3170 | 3165 | 3170 | 3165 | 9 |
| 508 | 20230906 | 110000 | 438182080 | 3170 | 3170 | 3170 | 3160 | 525 |
| 509 | 20230906 | 105900 | 436518820 | 3170 | 3160 | 3170 | 3160 | 168 |
| 510 | 20230906 | 105800 | 435987845 | 3165 | 3170 | 3170 | 3160 | 228 |
| 511 | 20230906 | 105700 | 435266665 | 3170 | 3170 | 3170 | 3170 | 0 |
| 512 | 20230906 | 105600 | 435266665 | 3170 | 3170 | 3170 | 3170 | 0 |
| 513 | 20230906 | 105500 | 435266665 | 3170 | 3165 | 3170 | 3165 | 236 |
| 514 | 20230906 | 105400 | 434519685 | 3170 | 3165 | 3170 | 3165 | 1052 |
| 515 | 20230906 | 105300 | 431189375 | 3165 | 3165 | 3165 | 3165 | 0 |
| 516 | 20230906 | 105200 | 431189375 | 3165 | 3165 | 3165 | 3165 | 1 |
| 517 | 20230906 | 105100 | 431186210 | 3160 | 3160 | 3160 | 3160 | 150 |
| 518 | 20230906 | 105000 | 430712210 | 3170 | 3170 | 3170 | 3165 | 30 |
| 519 | 20230906 | 104900 | 430617250 | 3165 | 3165 | 3165 | 3165 | 0 |
| 520 | 20230906 | 104800 | 430617250 | 3165 | 3165 | 3165 | 3165 | 2 |
| 521 | 20230906 | 104700 | 430610920 | 3170 | 3170 | 3170 | 3170 | 16 |
| 522 | 20230906 | 104600 | 430560200 | 3170 | 3165 | 3170 | 3165 | 208 |
| 523 | 20230906 | 104500 | 429901875 | 3165 | 3170 | 3170 | 3160 | 1605 |
| 524 | 20230906 | 104400 | 424830045 | 3170 | 3170 | 3170 | 3170 | 0 |
| 525 | 20230906 | 104300 | 424830045 | 3170 | 3165 | 3170 | 3165 | 1002 |
| 526 | 20230906 | 104200 | 421653985 | 3165 | 3165 | 3165 | 3165 | 1 |
| 527 | 20230906 | 104100 | 421650820 | 3165 | 3165 | 3165 | 3165 | 371 |
| 528 | 20230906 | 104000 | 420476605 | 3165 | 3165 | 3165 | 3165 | 229 |
| 529 | 20230906 | 103900 | 419751820 | 3165 | 3165 | 3165 | 3165 | 379 |
| 530 | 20230906 | 103800 | 418552285 | 3165 | 3165 | 3165 | 3165 | 1 |
| 531 | 20230906 | 103700 | 418549120 | 3160 | 3160 | 3170 | 3160 | 98 |
| 532 | 20230906 | 103600 | 418239430 | 3170 | 3160 | 3170 | 3160 | 4 |
| 533 | 20230906 | 103500 | 418226760 | 3170 | 3170 | 3170 | 3160 | 123 |
| 534 | 20230906 | 103400 | 417837440 | 3170 | 3170 | 3170 | 3170 | 0 |
| 535 | 20230906 | 103300 | 417837440 | 3170 | 3165 | 3170 | 3165 | 605 |
| 536 | 20230906 | 103200 | 415921100 | 3170 | 3170 | 3170 | 3170 | 0 |
| 537 | 20230906 | 103100 | 415921100 | 3170 | 3165 | 3170 | 3165 | 201 |
| 538 | 20230906 | 103000 | 415284930 | 3170 | 3170 | 3170 | 3165 | 122 |
| 539 | 20230906 | 102900 | 414898195 | 3170 | 3170 | 3170 | 3165 | 792 |
| 540 | 20230906 | 102800 | 412391500 | 3170 | 3170 | 3170 | 3170 | 0 |
| 541 | 20230906 | 102700 | 412391500 | 3170 | 3170 | 3170 | 3170 | 315 |
| 542 | 20230906 | 102600 | 411392950 | 3170 | 3170 | 3170 | 3170 | 315 |
| 543 | 20230906 | 102500 | 410394400 | 3170 | 3170 | 3170 | 3170 | 0 |
| 544 | 20230906 | 102400 | 410394400 | 3170 | 3165 | 3170 | 3165 | 130 |
| 545 | 20230906 | 102300 | 409982935 | 3165 | 3165 | 3165 | 3165 | 1504 |
| 546 | 20230906 | 102200 | 405222775 | 3165 | 3165 | 3165 | 3165 | 211 |
| 547 | 20230906 | 102100 | 404554960 | 3160 | 3160 | 3160 | 3160 | 180 |
| 548 | 20230906 | 102000 | 403986160 | 3165 | 3160 | 3165 | 3160 | 58 |
| 549 | 20230906 | 101900 | 403802875 | 3165 | 3165 | 3165 | 3165 | 0 |
| 550 | 20230906 | 101800 | 403802875 | 3165 | 3165 | 3165 | 3165 | 1 |
| 551 | 20230906 | 101700 | 403799710 | 3155 | 3165 | 3165 | 3155 | 82 |
| 552 | 20230906 | 101600 | 403540955 | 3160 | 3170 | 3170 | 3160 | 438 |
| 553 | 20230906 | 101500 | 402156495 | 3170 | 3165 | 3170 | 3165 | 51 |
| 554 | 20230906 | 101400 | 401995065 | 3170 | 3165 | 3170 | 3165 | 1601 |
| 555 | 20230906 | 101300 | 396927895 | 3170 | 3170 | 3170 | 3170 | 2 |
| 556 | 20230906 | 101200 | 396921555 | 3165 | 3165 | 3165 | 3165 | 666 |
| 557 | 20230906 | 101100 | 394813665 | 3170 | 3165 | 3170 | 3165 | 946 |
| 558 | 20230906 | 101000 | 391814945 | 3165 | 3165 | 3165 | 3165 | 10 |
| 559 | 20230906 | 100900 | 391783295 | 3165 | 3165 | 3165 | 3165 | 1 |
| 560 | 20230906 | 100800 | 391780130 | 3165 | 3160 | 3165 | 3160 | 58 |
| 561 | 20230906 | 100700 | 391596845 | 3165 | 3155 | 3165 | 3155 | 1001 |
| 562 | 20230906 | 100600 | 388438680 | 3165 | 3165 | 3165 | 3165 | 1 |
| 563 | 20230906 | 100500 | 388435515 | 3160 | 3160 | 3160 | 3155 | 1446 |
| 564 | 20230906 | 100400 | 383866440 | 3160 | 3165 | 3165 | 3160 | 1729 |
| 565 | 20230906 | 100300 | 378395300 | 3165 | 3165 | 3165 | 3165 | 0 |
| 566 | 20230906 | 100200 | 378395300 | 3165 | 3155 | 3165 | 3155 | 1158 |
| 567 | 20230906 | 100100 | 374741800 | 3165 | 3165 | 3165 | 3155 | 151 |
| 568 | 20230906 | 100000 | 374264565 | 3165 | 3165 | 3165 | 3165 | 0 |
| 569 | 20230906 | 095900 | 374264565 | 3165 | 3160 | 3165 | 3160 | 2 |
| 570 | 20230906 | 095800 | 374258240 | 3165 | 3160 | 3165 | 3155 | 187 |
| 571 | 20230906 | 095700 | 373667310 | 3165 | 3165 | 3165 | 3165 | 0 |
| 572 | 20230906 | 095600 | 373667310 | 3165 | 3165 | 3165 | 3165 | 0 |
| 573 | 20230906 | 095500 | 373667310 | 3165 | 3165 | 3165 | 3165 | 8 |
| 574 | 20230906 | 095400 | 373641990 | 3165 | 3160 | 3165 | 3160 | 2 |
| 575 | 20230906 | 095300 | 373635665 | 3155 | 3155 | 3160 | 3155 | 372 |
| 576 | 20230906 | 095200 | 372462000 | 3160 | 3160 | 3160 | 3160 | 100 |
| 577 | 20230906 | 095100 | 372146000 | 3160 | 3160 | 3160 | 3155 | 23 |
| 578 | 20230906 | 095000 | 372073425 | 3165 | 3160 | 3165 | 3160 | 151 |
| 579 | 20230906 | 094900 | 371596005 | 3160 | 3160 | 3165 | 3155 | 61 |
| 580 | 20230906 | 094800 | 371403525 | 3160 | 3160 | 3165 | 3160 | 316 |
| 581 | 20230906 | 094700 | 370404960 | 3165 | 3165 | 3165 | 3160 | 17 |
| 582 | 20230906 | 094600 | 370351160 | 3165 | 3165 | 3165 | 3165 | 297 |
| 583 | 20230906 | 094500 | 369411155 | 3170 | 3170 | 3170 | 3170 | 34 |
| 584 | 20230906 | 094400 | 369303375 | 3170 | 3160 | 3170 | 3155 | 904 |
| 585 | 20230906 | 094300 | 366442225 | 3160 | 3165 | 3170 | 3150 | 21941 |
| 586 | 20230906 | 094200 | 297256345 | 3160 | 3170 | 3170 | 3160 | 3654 |
| 587 | 20230906 | 094100 | 285682230 | 3170 | 3170 | 3170 | 3170 | 0 |
| 588 | 20230906 | 094000 | 285682230 | 3170 | 3175 | 3175 | 3165 | 757 |
| 589 | 20230906 | 093900 | 283282820 | 3165 | 3170 | 3170 | 3165 | 395 |
| 590 | 20230906 | 093800 | 282030890 | 3170 | 3170 | 3170 | 3170 | 866 |
| 591 | 20230906 | 093700 | 279285670 | 3170 | 3175 | 3175 | 3170 | 683 |
| 592 | 20230906 | 093600 | 277118750 | 3180 | 3190 | 3190 | 3180 | 2253 |
| 593 | 20230906 | 093500 | 269954200 | 3180 | 3180 | 3200 | 3180 | 18893 |
| 594 | 20230906 | 093400 | 209736710 | 3180 | 3175 | 3185 | 3175 | 3818 |
| 595 | 20230906 | 093300 | 197596190 | 3180 | 3175 | 3180 | 3175 | 2381 |
| 596 | 20230906 | 093200 | 190035015 | 3175 | 3170 | 3175 | 3165 | 6431 |
| 597 | 20230906 | 093100 | 169666830 | 3165 | 3170 | 3170 | 3165 | 101 |
| 598 | 20230906 | 093000 | 169347160 | 3170 | 3170 | 3170 | 3170 | 286 |
| 599 | 20230906 | 092900 | 168440540 | 3170 | 3165 | 3175 | 3165 | 1397 |
| 600 | 20230906 | 092800 | 164011650 | 3160 | 3160 | 3165 | 3160 | 4566 |
| 601 | 20230906 | 092700 | 149578080 | 3160 | 3170 | 3170 | 3155 | 365 |
| 602 | 20230906 | 092600 | 148425400 | 3160 | 3165 | 3180 | 3160 | 8513 |
| 603 | 20230906 | 092500 | 121423485 | 3165 | 3160 | 3165 | 3160 | 1583 |
| 604 | 20230906 | 092400 | 116419220 | 3155 | 3155 | 3160 | 3155 | 28 |
| 605 | 20230906 | 092300 | 116330875 | 3155 | 3160 | 3160 | 3155 | 395 |
| 606 | 20230906 | 092200 | 115084630 | 3155 | 3160 | 3160 | 3155 | 58 |
| 607 | 20230906 | 092100 | 114901635 | 3160 | 3165 | 3165 | 3160 | 370 |
| 608 | 20230906 | 092000 | 113731680 | 3155 | 3160 | 3165 | 3155 | 268 |
| 609 | 20230906 | 091900 | 112885580 | 3165 | 3160 | 3165 | 3155 | 1596 |
| 610 | 20230906 | 091800 | 107848970 | 3160 | 3155 | 3160 | 3155 | 915 |
| 611 | 20230906 | 091700 | 104957855 | 3155 | 3150 | 3155 | 3150 | 179 |
| 612 | 20230906 | 091600 | 104393160 | 3150 | 3145 | 3155 | 3145 | 469 |
| 613 | 20230906 | 091500 | 102915240 | 3145 | 3140 | 3145 | 3140 | 203 |
| 614 | 20230906 | 091400 | 102277815 | 3140 | 3145 | 3145 | 3125 | 3685 |
| 615 | 20230906 | 091300 | 90736100 | 3135 | 3145 | 3145 | 3135 | 6 |
| 616 | 20230906 | 091200 | 90717280 | 3135 | 3130 | 3145 | 3130 | 231 |
| 617 | 20230906 | 091100 | 89992785 | 3135 | 3150 | 3150 | 3135 | 1512 |
| 618 | 20230906 | 091000 | 85243160 | 3150 | 3155 | 3155 | 3150 | 115 |
| 619 | 20230906 | 090900 | 84880790 | 3145 | 3150 | 3160 | 3145 | 954 |
| 620 | 20230906 | 090800 | 81871480 | 3135 | 3130 | 3135 | 3120 | 1809 |
| 621 | 20230906 | 090700 | 76205660 | 3120 | 3125 | 3125 | 3120 | 5921 |
| 622 | 20230906 | 090600 | 57727910 | 3130 | 3135 | 3135 | 3125 | 3390 |
| 623 | 20230906 | 090500 | 47124080 | 3140 | 3140 | 3140 | 3130 | 1554 |
| 624 | 20230906 | 090400 | 42254070 | 3140 | 3145 | 3145 | 3140 | 149 |
| 625 | 20230906 | 090300 | 41785965 | 3150 | 3160 | 3160 | 3150 | 242 |
| 626 | 20230906 | 090200 | 41023045 | 3165 | 3140 | 3165 | 3135 | 2127 |
| 627 | 20230906 | 090100 | 34342315 | 3140 | 3150 | 3150 | 3125 | 6540 |
| 628 | 20230906 | 090000 | 13848770 | 3150 | 3165 | 3165 | 3150 | 4380 |