31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 192800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 16428 |
| 3 | 20230925 | 192700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 4 | 20230925 | 192600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 5 | 20230925 | 192500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 6 | 20230925 | 192400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 7 | 20230925 | 192300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 8 | 20230925 | 192200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 9 | 20230925 | 192100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 10 | 20230925 | 192000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 11 | 20230925 | 191900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 12 | 20230925 | 191800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 13 | 20230925 | 191700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 14 | 20230925 | 191600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 15 | 20230925 | 191500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 16 | 20230925 | 191400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 17 | 20230925 | 191300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 18 | 20230925 | 191200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 19 | 20230925 | 191100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 20 | 20230925 | 191000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 21 | 20230925 | 190900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 22 | 20230925 | 190800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 23 | 20230925 | 190700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 24 | 20230925 | 190600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 25 | 20230925 | 190500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 26 | 20230925 | 190400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 27 | 20230925 | 190300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 28 | 20230925 | 190200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 29 | 20230925 | 190100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 30 | 20230925 | 190000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 31 | 20230925 | 185900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 32 | 20230925 | 185800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 16428 |
| 33 | 20230925 | 185700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 34 | 20230925 | 185600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 35 | 20230925 | 185500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 36 | 20230925 | 185400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 37 | 20230925 | 185300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 38 | 20230925 | 185200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 39 | 20230925 | 185100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 40 | 20230925 | 185000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 41 | 20230925 | 184900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 42 | 20230925 | 184800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 43 | 20230925 | 184700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 44 | 20230925 | 184600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 45 | 20230925 | 184500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 46 | 20230925 | 184400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 47 | 20230925 | 184300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 48 | 20230925 | 184200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 49 | 20230925 | 184100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 50 | 20230925 | 184000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 51 | 20230925 | 183900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 52 | 20230925 | 183800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 53 | 20230925 | 183700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 54 | 20230925 | 183600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 55 | 20230925 | 183500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 56 | 20230925 | 183400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 57 | 20230925 | 183300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 58 | 20230925 | 183200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 59 | 20230925 | 183100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 60 | 20230925 | 183000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 61 | 20230925 | 182900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 62 | 20230925 | 182800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 16428 |
| 63 | 20230925 | 182700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 64 | 20230925 | 182600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 65 | 20230925 | 182500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 66 | 20230925 | 182400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 67 | 20230925 | 182300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 68 | 20230925 | 182200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 69 | 20230925 | 182100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 70 | 20230925 | 182000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 71 | 20230925 | 181900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 72 | 20230925 | 181800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 73 | 20230925 | 181700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 74 | 20230925 | 181600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 75 | 20230925 | 181500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 76 | 20230925 | 181400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 77 | 20230925 | 181300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 78 | 20230925 | 181200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 79 | 20230925 | 181100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 80 | 20230925 | 181000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 81 | 20230925 | 180900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 82 | 20230925 | 180800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 83 | 20230925 | 180700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 84 | 20230925 | 180600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 85 | 20230925 | 180500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 86 | 20230925 | 180400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 87 | 20230925 | 180300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 88 | 20230925 | 180200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 89 | 20230925 | 180100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 90 | 20230925 | 180000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 91 | 20230925 | 175900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 92 | 20230925 | 175800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 16428 |
| 93 | 20230925 | 175700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 94 | 20230925 | 175600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 95 | 20230925 | 175500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 96 | 20230925 | 175400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 97 | 20230925 | 175300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 98 | 20230925 | 175200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 99 | 20230925 | 175100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 100 | 20230925 | 175000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 101 | 20230925 | 174900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 102 | 20230925 | 174800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 103 | 20230925 | 174700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 104 | 20230925 | 174600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 105 | 20230925 | 174500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 106 | 20230925 | 174400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 107 | 20230925 | 174300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 108 | 20230925 | 174200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 109 | 20230925 | 174100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 110 | 20230925 | 174000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 111 | 20230925 | 173900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 112 | 20230925 | 173800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 113 | 20230925 | 173700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 114 | 20230925 | 173600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 115 | 20230925 | 173500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 116 | 20230925 | 173400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 117 | 20230925 | 173300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 118 | 20230925 | 173200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 119 | 20230925 | 173100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 120 | 20230925 | 173000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 121 | 20230925 | 172900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 122 | 20230925 | 172800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 16428 |
| 123 | 20230925 | 172700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 124 | 20230925 | 172600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 125 | 20230925 | 172500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 126 | 20230925 | 172400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 127 | 20230925 | 172300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 128 | 20230925 | 172200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 129 | 20230925 | 172100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 130 | 20230925 | 172000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 131 | 20230925 | 171900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 132 | 20230925 | 171800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 133 | 20230925 | 171700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 134 | 20230925 | 171600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 135 | 20230925 | 171500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 136 | 20230925 | 171400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 137 | 20230925 | 171300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 138 | 20230925 | 171200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 139 | 20230925 | 171100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 140 | 20230925 | 171000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 141 | 20230925 | 170900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 142 | 20230925 | 170800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 143 | 20230925 | 170700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 144 | 20230925 | 170600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 145 | 20230925 | 170500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 146 | 20230925 | 170400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 147 | 20230925 | 170300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 148 | 20230925 | 170200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 149 | 20230925 | 170100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 150 | 20230925 | 170000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 151 | 20230925 | 165900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 152 | 20230925 | 165800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 16428 |
| 153 | 20230925 | 165700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 154 | 20230925 | 165600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 155 | 20230925 | 165500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 156 | 20230925 | 165400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 157 | 20230925 | 165300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 158 | 20230925 | 165200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 159 | 20230925 | 165100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 160 | 20230925 | 165000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 161 | 20230925 | 164900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 162 | 20230925 | 164800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 163 | 20230925 | 164700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 164 | 20230925 | 164600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 165 | 20230925 | 164500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 166 | 20230925 | 164400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 167 | 20230925 | 164300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 168 | 20230925 | 164200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 169 | 20230925 | 164100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 170 | 20230925 | 164000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 171 | 20230925 | 163900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 172 | 20230925 | 163800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 173 | 20230925 | 163700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 174 | 20230925 | 163600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 175 | 20230925 | 163500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 176 | 20230925 | 163400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 177 | 20230925 | 163300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 178 | 20230925 | 163200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 179 | 20230925 | 163100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 180 | 20230925 | 163000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 181 | 20230925 | 162900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 182 | 20230925 | 162800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 16428 |
| 183 | 20230925 | 162700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 184 | 20230925 | 162600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 185 | 20230925 | 162500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 186 | 20230925 | 162400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 187 | 20230925 | 162300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 188 | 20230925 | 162200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 189 | 20230925 | 162100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 190 | 20230925 | 162000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 191 | 20230925 | 161900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 192 | 20230925 | 161800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 193 | 20230925 | 161700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 194 | 20230925 | 161600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 195 | 20230925 | 161500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 196 | 20230925 | 161400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 197 | 20230925 | 161300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 198 | 20230925 | 161200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 199 | 20230925 | 161100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 200 | 20230925 | 161000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 201 | 20230925 | 160900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 202 | 20230925 | 160800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 203 | 20230925 | 160700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 204 | 20230925 | 160600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 205 | 20230925 | 160500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 206 | 20230925 | 160400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 207 | 20230925 | 160300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 208 | 20230925 | 160200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 209 | 20230925 | 160100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 210 | 20230925 | 160000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 211 | 20230925 | 155900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 212 | 20230925 | 155800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 16428 |
| 213 | 20230925 | 155700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 214 | 20230925 | 155600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 215 | 20230925 | 155500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 216 | 20230925 | 155400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 217 | 20230925 | 155300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 218 | 20230925 | 155200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 219 | 20230925 | 155100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 220 | 20230925 | 155000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 221 | 20230925 | 154900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 222 | 20230925 | 154800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 223 | 20230925 | 154700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 224 | 20230925 | 154600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 225 | 20230925 | 154500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 226 | 20230925 | 154400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 227 | 20230925 | 154300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 228 | 20230925 | 154200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 229 | 20230925 | 154100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 230 | 20230925 | 154000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 231 | 20230925 | 153900 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 232 | 20230925 | 153800 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 233 | 20230925 | 153700 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 234 | 20230925 | 153600 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 235 | 20230925 | 153500 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 236 | 20230925 | 153400 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 237 | 20230925 | 153300 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 238 | 20230925 | 153200 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 239 | 20230925 | 153100 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 0 |
| 240 | 20230925 | 153000 | 2289857620 | 3200 | 3200 | 3200 | 3200 | 16428 |
| 241 | 20230925 | 152900 | 2237288020 | 3215 | 3215 | 3215 | 3215 | 0 |
| 242 | 20230925 | 152800 | 2237288020 | 3215 | 3215 | 3215 | 3215 | 0 |
| 243 | 20230925 | 152700 | 2237288020 | 3215 | 3215 | 3215 | 3215 | 0 |
| 244 | 20230925 | 152600 | 2237288020 | 3215 | 3215 | 3215 | 3215 | 0 |
| 245 | 20230925 | 152500 | 2237288020 | 3215 | 3215 | 3215 | 3215 | 0 |
| 246 | 20230925 | 152400 | 2237288020 | 3215 | 3215 | 3215 | 3215 | 0 |
| 247 | 20230925 | 152300 | 2237288020 | 3215 | 3215 | 3215 | 3215 | 0 |
| 248 | 20230925 | 152200 | 2237288020 | 3215 | 3215 | 3215 | 3215 | 0 |
| 249 | 20230925 | 152100 | 2237288020 | 3215 | 3215 | 3215 | 3215 | 0 |
| 250 | 20230925 | 152000 | 2237288020 | 3215 | 3215 | 3215 | 3215 | 0 |
| 251 | 20230925 | 151900 | 2237288020 | 3215 | 3205 | 3215 | 3200 | 2456 |
| 252 | 20230925 | 151800 | 2229408265 | 3185 | 3205 | 3215 | 3185 | 11300 |
| 253 | 20230925 | 151700 | 2193294560 | 3205 | 3200 | 3215 | 3200 | 1701 |
| 254 | 20230925 | 151600 | 2187834130 | 3215 | 3215 | 3215 | 3195 | 6138 |
| 255 | 20230925 | 151500 | 2168176340 | 3215 | 3225 | 3225 | 3215 | 4093 |
| 256 | 20230925 | 151400 | 2154993380 | 3225 | 3220 | 3225 | 3220 | 3013 |
| 257 | 20230925 | 151300 | 2145289935 | 3220 | 3205 | 3220 | 3205 | 1892 |
| 258 | 20230925 | 151200 | 2139207105 | 3215 | 3205 | 3215 | 3205 | 2437 |
| 259 | 20230925 | 151100 | 2131386715 | 3205 | 3210 | 3210 | 3205 | 752 |
| 260 | 20230925 | 151000 | 2128973780 | 3205 | 3205 | 3205 | 3205 | 884 |
| 261 | 20230925 | 150900 | 2126140560 | 3200 | 3205 | 3210 | 3200 | 478 |
| 262 | 20230925 | 150800 | 2124609055 | 3205 | 3205 | 3210 | 3200 | 2207 |
| 263 | 20230925 | 150700 | 2117543220 | 3200 | 3205 | 3210 | 3200 | 1876 |
| 264 | 20230925 | 150600 | 2111538295 | 3205 | 3195 | 3205 | 3195 | 1887 |
| 265 | 20230925 | 150500 | 2105500230 | 3195 | 3200 | 3205 | 3195 | 2957 |
| 266 | 20230925 | 150400 | 2096039605 | 3200 | 3215 | 3215 | 3200 | 3817 |
| 267 | 20230925 | 150300 | 2083800600 | 3210 | 3210 | 3210 | 3210 | 100 |
| 268 | 20230925 | 150200 | 2083479600 | 3210 | 3210 | 3210 | 3210 | 297 |
| 269 | 20230925 | 150100 | 2082526230 | 3205 | 3205 | 3205 | 3205 | 40 |
| 270 | 20230925 | 150000 | 2082398030 | 3210 | 3215 | 3215 | 3210 | 923 |
| 271 | 20230925 | 145900 | 2079434030 | 3215 | 3215 | 3215 | 3215 | 2796 |
| 272 | 20230925 | 145800 | 2070444890 | 3215 | 3210 | 3215 | 3210 | 352 |
| 273 | 20230925 | 145700 | 2069313465 | 3210 | 3210 | 3210 | 3210 | 160 |
| 274 | 20230925 | 145600 | 2068799865 | 3205 | 3215 | 3215 | 3200 | 10229 |
| 275 | 20230925 | 145500 | 2036027830 | 3215 | 3220 | 3220 | 3215 | 1033 |
| 276 | 20230925 | 145400 | 2032703940 | 3220 | 3225 | 3225 | 3220 | 460 |
| 277 | 20230925 | 145300 | 2031221190 | 3225 | 3220 | 3225 | 3215 | 2030 |
| 278 | 20230925 | 145200 | 2024679965 | 3220 | 3215 | 3220 | 3215 | 89 |
| 279 | 20230925 | 145100 | 2024393635 | 3215 | 3215 | 3215 | 3215 | 172 |
| 280 | 20230925 | 145000 | 2023840655 | 3215 | 3225 | 3225 | 3215 | 337 |
| 281 | 20230925 | 144900 | 2022755230 | 3225 | 3225 | 3225 | 3225 | 1 |
| 282 | 20230925 | 144800 | 2022752005 | 3220 | 3220 | 3220 | 3220 | 70 |
| 283 | 20230925 | 144700 | 2022526605 | 3225 | 3225 | 3225 | 3225 | 3 |
| 284 | 20230925 | 144600 | 2022516930 | 3220 | 3215 | 3220 | 3215 | 122 |
| 285 | 20230925 | 144500 | 2022124365 | 3220 | 3220 | 3220 | 3220 | 330 |
| 286 | 20230925 | 144400 | 2021061765 | 3220 | 3220 | 3220 | 3220 | 278 |
| 287 | 20230925 | 144300 | 2020166605 | 3225 | 3225 | 3225 | 3225 | 22 |
| 288 | 20230925 | 144200 | 2020095655 | 3225 | 3225 | 3225 | 3225 | 100 |
| 289 | 20230925 | 144100 | 2019773155 | 3225 | 3225 | 3225 | 3220 | 2767 |
| 290 | 20230925 | 144000 | 2010853015 | 3225 | 3215 | 3225 | 3215 | 2051 |
| 291 | 20230925 | 143900 | 2004242960 | 3215 | 3210 | 3215 | 3210 | 1746 |
| 292 | 20230925 | 143800 | 1998633565 | 3215 | 3220 | 3220 | 3215 | 5996 |
| 293 | 20230925 | 143700 | 1979326945 | 3220 | 3220 | 3220 | 3220 | 1150 |
| 294 | 20230925 | 143600 | 1975623945 | 3220 | 3205 | 3225 | 3205 | 10514 |
| 295 | 20230925 | 143500 | 1941803095 | 3200 | 3200 | 3200 | 3200 | 1014 |
| 296 | 20230925 | 143400 | 1938558295 | 3200 | 3200 | 3200 | 3195 | 782 |
| 297 | 20230925 | 143300 | 1936056140 | 3195 | 3195 | 3195 | 3195 | 1903 |
| 298 | 20230925 | 143200 | 1929976055 | 3200 | 3195 | 3200 | 3195 | 313 |
| 299 | 20230925 | 143100 | 1928975985 | 3195 | 3200 | 3200 | 3195 | 1965 |
| 300 | 20230925 | 143000 | 1922690775 | 3200 | 3210 | 3210 | 3195 | 2732 |
| 301 | 20230925 | 142900 | 1913952190 | 3210 | 3200 | 3210 | 3200 | 535 |
| 302 | 20230925 | 142800 | 1912236435 | 3205 | 3205 | 3205 | 3195 | 10022 |
| 303 | 20230925 | 142700 | 1880175165 | 3215 | 3205 | 3215 | 3200 | 3589 |
| 304 | 20230925 | 142600 | 1868674250 | 3200 | 3210 | 3210 | 3200 | 9536 |
| 305 | 20230925 | 142500 | 1838116870 | 3210 | 3215 | 3215 | 3210 | 1600 |
| 306 | 20230925 | 142400 | 1832979935 | 3220 | 3215 | 3220 | 3215 | 4 |
| 307 | 20230925 | 142300 | 1832967065 | 3220 | 3220 | 3220 | 3220 | 1 |
| 308 | 20230925 | 142200 | 1832963845 | 3220 | 3220 | 3220 | 3220 | 0 |
| 309 | 20230925 | 142100 | 1832963845 | 3220 | 3215 | 3220 | 3215 | 112 |
| 310 | 20230925 | 142000 | 1832603750 | 3215 | 3220 | 3220 | 3215 | 343 |
| 311 | 20230925 | 141900 | 1831499565 | 3225 | 3220 | 3225 | 3220 | 90 |
| 312 | 20230925 | 141800 | 1831209670 | 3220 | 3220 | 3220 | 3220 | 0 |
| 313 | 20230925 | 141700 | 1831209670 | 3220 | 3220 | 3220 | 3220 | 0 |
| 314 | 20230925 | 141600 | 1831209670 | 3220 | 3210 | 3220 | 3210 | 1148 |
| 315 | 20230925 | 141500 | 1827524320 | 3210 | 3210 | 3210 | 3210 | 500 |
| 316 | 20230925 | 141400 | 1825919320 | 3210 | 3210 | 3210 | 3205 | 1836 |
| 317 | 20230925 | 141300 | 1820029885 | 3205 | 3210 | 3210 | 3205 | 545 |
| 318 | 20230925 | 141200 | 1818283145 | 3210 | 3210 | 3210 | 3210 | 116 |
| 319 | 20230925 | 141100 | 1817910785 | 3210 | 3210 | 3210 | 3210 | 684 |
| 320 | 20230925 | 141000 | 1815715145 | 3210 | 3220 | 3220 | 3200 | 38412 |
| 321 | 20230925 | 140900 | 1692667205 | 3220 | 3220 | 3220 | 3220 | 37 |
| 322 | 20230925 | 140800 | 1692548065 | 3220 | 3220 | 3220 | 3220 | 700 |
| 323 | 20230925 | 140700 | 1690294065 | 3225 | 3230 | 3230 | 3225 | 510 |
| 324 | 20230925 | 140600 | 1688649265 | 3230 | 3225 | 3230 | 3225 | 2109 |
| 325 | 20230925 | 140500 | 1681847700 | 3225 | 3225 | 3225 | 3225 | 400 |
| 326 | 20230925 | 140400 | 1680557700 | 3225 | 3225 | 3225 | 3225 | 62 |
| 327 | 20230925 | 140300 | 1680357750 | 3225 | 3220 | 3225 | 3220 | 489 |
| 328 | 20230925 | 140200 | 1678781905 | 3220 | 3220 | 3220 | 3220 | 552 |
| 329 | 20230925 | 140100 | 1677004465 | 3220 | 3210 | 3220 | 3210 | 2409 |
| 330 | 20230925 | 140000 | 1669251400 | 3210 | 3210 | 3210 | 3210 | 143 |
| 331 | 20230925 | 135900 | 1668792370 | 3215 | 3215 | 3215 | 3215 | 106 |
| 332 | 20230925 | 135800 | 1668451580 | 3205 | 3205 | 3205 | 3205 | 1641 |
| 333 | 20230925 | 135700 | 1663192175 | 3205 | 3210 | 3210 | 3205 | 163 |
| 334 | 20230925 | 135600 | 1662669740 | 3210 | 3215 | 3215 | 3210 | 84 |
| 335 | 20230925 | 135500 | 1662399750 | 3215 | 3210 | 3215 | 3210 | 134 |
| 336 | 20230925 | 135400 | 1661969190 | 3210 | 3210 | 3210 | 3205 | 453 |
| 337 | 20230925 | 135300 | 1660515700 | 3210 | 3215 | 3215 | 3205 | 922 |
| 338 | 20230925 | 135200 | 1657555815 | 3215 | 3215 | 3215 | 3215 | 30 |
| 339 | 20230925 | 135100 | 1657459365 | 3210 | 3210 | 3215 | 3210 | 226 |
| 340 | 20230925 | 135000 | 1656733875 | 3210 | 3205 | 3210 | 3205 | 877 |
| 341 | 20230925 | 134900 | 1653923085 | 3210 | 3205 | 3210 | 3205 | 2001 |
| 342 | 20230925 | 134800 | 1647509875 | 3215 | 3215 | 3215 | 3215 | 2 |
| 343 | 20230925 | 134700 | 1647503445 | 3210 | 3205 | 3210 | 3205 | 900 |
| 344 | 20230925 | 134600 | 1644614945 | 3210 | 3210 | 3210 | 3210 | 470 |
| 345 | 20230925 | 134500 | 1643106245 | 3210 | 3210 | 3210 | 3210 | 103 |
| 346 | 20230925 | 134400 | 1642775615 | 3210 | 3205 | 3210 | 3205 | 28 |
| 347 | 20230925 | 134300 | 1642685780 | 3210 | 3210 | 3210 | 3210 | 0 |
| 348 | 20230925 | 134200 | 1642685780 | 3210 | 3210 | 3215 | 3210 | 2070 |
| 349 | 20230925 | 134100 | 1636040830 | 3210 | 3205 | 3210 | 3205 | 25 |
| 350 | 20230925 | 134000 | 1635960585 | 3205 | 3210 | 3210 | 3205 | 263 |
| 351 | 20230925 | 133900 | 1635117065 | 3210 | 3210 | 3210 | 3205 | 668 |
| 352 | 20230925 | 133800 | 1632975785 | 3205 | 3205 | 3205 | 3205 | 2741 |
| 353 | 20230925 | 133700 | 1624190880 | 3210 | 3210 | 3210 | 3210 | 0 |
| 354 | 20230925 | 133600 | 1624190880 | 3210 | 3205 | 3210 | 3205 | 81 |
| 355 | 20230925 | 133500 | 1623930885 | 3210 | 3210 | 3210 | 3210 | 143 |
| 356 | 20230925 | 133400 | 1623471855 | 3210 | 3215 | 3215 | 3210 | 371 |
| 357 | 20230925 | 133300 | 1622280660 | 3215 | 3210 | 3215 | 3205 | 6554 |
| 358 | 20230925 | 133200 | 1601259130 | 3210 | 3215 | 3215 | 3210 | 351 |
| 359 | 20230925 | 133100 | 1600132415 | 3210 | 3210 | 3210 | 3210 | 254 |
| 360 | 20230925 | 133000 | 1599317075 | 3210 | 3210 | 3210 | 3210 | 204 |
| 361 | 20230925 | 132900 | 1598662235 | 3210 | 3210 | 3210 | 3210 | 368 |
| 362 | 20230925 | 132800 | 1597480955 | 3215 | 3215 | 3215 | 3215 | 0 |
| 363 | 20230925 | 132700 | 1597480955 | 3215 | 3215 | 3215 | 3215 | 90 |
| 364 | 20230925 | 132600 | 1597191605 | 3215 | 3215 | 3215 | 3215 | 31 |
| 365 | 20230925 | 132500 | 1597091940 | 3215 | 3215 | 3215 | 3215 | 35 |
| 366 | 20230925 | 132400 | 1596979415 | 3215 | 3215 | 3215 | 3215 | 458 |
| 367 | 20230925 | 132300 | 1595506945 | 3215 | 3215 | 3215 | 3215 | 18 |
| 368 | 20230925 | 132200 | 1595449075 | 3215 | 3210 | 3215 | 3205 | 1654 |
| 369 | 20230925 | 132100 | 1590146930 | 3215 | 3210 | 3215 | 3210 | 1469 |
| 370 | 20230925 | 132000 | 1585431435 | 3210 | 3210 | 3210 | 3210 | 758 |
| 371 | 20230925 | 131900 | 1582998255 | 3210 | 3210 | 3210 | 3210 | 1045 |
| 372 | 20230925 | 131800 | 1579643805 | 3210 | 3210 | 3210 | 3210 | 8385 |
| 373 | 20230925 | 131700 | 1552727955 | 3210 | 3210 | 3210 | 3210 | 565 |
| 374 | 20230925 | 131600 | 1550914305 | 3215 | 3215 | 3215 | 3215 | 1 |
| 375 | 20230925 | 131500 | 1550911090 | 3210 | 3210 | 3210 | 3210 | 73 |
| 376 | 20230925 | 131400 | 1550676760 | 3215 | 3220 | 3220 | 3215 | 1839 |
| 377 | 20230925 | 131300 | 1544763680 | 3220 | 3220 | 3220 | 3215 | 969 |
| 378 | 20230925 | 131200 | 1541647315 | 3220 | 3220 | 3220 | 3220 | 2 |
| 379 | 20230925 | 131100 | 1541640875 | 3215 | 3215 | 3215 | 3215 | 158 |
| 380 | 20230925 | 131000 | 1541132905 | 3215 | 3215 | 3215 | 3215 | 106 |
| 381 | 20230925 | 130900 | 1540792115 | 3215 | 3215 | 3215 | 3215 | 148 |
| 382 | 20230925 | 130800 | 1540316295 | 3220 | 3210 | 3220 | 3210 | 282 |
| 383 | 20230925 | 130700 | 1539410165 | 3210 | 3215 | 3215 | 3210 | 2817 |
| 384 | 20230925 | 130600 | 1530353575 | 3215 | 3215 | 3215 | 3215 | 26 |
| 385 | 20230925 | 130500 | 1530269985 | 3220 | 3220 | 3220 | 3220 | 8 |
| 386 | 20230925 | 130400 | 1530244225 | 3215 | 3215 | 3215 | 3215 | 900 |
| 387 | 20230925 | 130300 | 1527350725 | 3220 | 3220 | 3220 | 3220 | 9 |
| 388 | 20230925 | 130200 | 1527321745 | 3220 | 3220 | 3220 | 3220 | 67 |
| 389 | 20230925 | 130100 | 1527106005 | 3220 | 3215 | 3220 | 3215 | 4692 |
| 390 | 20230925 | 130000 | 1512021135 | 3215 | 3220 | 3220 | 3215 | 668 |
| 391 | 20230925 | 125900 | 1509873425 | 3215 | 3220 | 3220 | 3215 | 127 |
| 392 | 20230925 | 125800 | 1509464985 | 3220 | 3220 | 3225 | 3220 | 447 |
| 393 | 20230925 | 125700 | 1508025485 | 3220 | 3220 | 3220 | 3220 | 0 |
| 394 | 20230925 | 125600 | 1508025485 | 3220 | 3220 | 3220 | 3220 | 1848 |
| 395 | 20230925 | 125500 | 1502074925 | 3220 | 3220 | 3220 | 3220 | 26 |
| 396 | 20230925 | 125400 | 1501991205 | 3215 | 3220 | 3220 | 3215 | 203 |
| 397 | 20230925 | 125300 | 1501338550 | 3220 | 3220 | 3220 | 3220 | 252 |
| 398 | 20230925 | 125200 | 1500527110 | 3220 | 3220 | 3220 | 3215 | 3173 |
| 399 | 20230925 | 125100 | 1490310055 | 3220 | 3225 | 3225 | 3220 | 12017 |
| 400 | 20230925 | 125000 | 1451588575 | 3225 | 3225 | 3225 | 3220 | 1642 |
| 401 | 20230925 | 124900 | 1446293445 | 3230 | 3230 | 3230 | 3230 | 300 |
| 402 | 20230925 | 124800 | 1445324445 | 3230 | 3230 | 3230 | 3230 | 4 |
| 403 | 20230925 | 124700 | 1445311525 | 3230 | 3230 | 3230 | 3230 | 360 |
| 404 | 20230925 | 124600 | 1444148725 | 3230 | 3230 | 3230 | 3230 | 2391 |
| 405 | 20230925 | 124500 | 1436425795 | 3225 | 3225 | 3225 | 3225 | 1625 |
| 406 | 20230925 | 124400 | 1431185170 | 3230 | 3230 | 3230 | 3230 | 1 |
| 407 | 20230925 | 124300 | 1431181940 | 3230 | 3230 | 3230 | 3230 | 20 |
| 408 | 20230925 | 124200 | 1431117340 | 3230 | 3230 | 3230 | 3230 | 100 |
| 409 | 20230925 | 124100 | 1430794340 | 3230 | 3225 | 3230 | 3225 | 595 |
| 410 | 20230925 | 124000 | 1428875460 | 3225 | 3220 | 3225 | 3220 | 647 |
| 411 | 20230925 | 123900 | 1426791985 | 3220 | 3225 | 3225 | 3220 | 550 |
| 412 | 20230925 | 123800 | 1425019485 | 3225 | 3225 | 3225 | 3225 | 0 |
| 413 | 20230925 | 123700 | 1425019485 | 3225 | 3225 | 3225 | 3225 | 0 |
| 414 | 20230925 | 123600 | 1425019485 | 3225 | 3225 | 3225 | 3225 | 61 |
| 415 | 20230925 | 123500 | 1424822760 | 3230 | 3230 | 3230 | 3230 | 2117 |
| 416 | 20230925 | 123400 | 1417984850 | 3230 | 3230 | 3230 | 3230 | 531 |
| 417 | 20230925 | 123300 | 1416269720 | 3235 | 3235 | 3235 | 3235 | 20 |
| 418 | 20230925 | 123200 | 1416205020 | 3235 | 3235 | 3235 | 3235 | 0 |
| 419 | 20230925 | 123100 | 1416205020 | 3235 | 3235 | 3235 | 3235 | 18 |
| 420 | 20230925 | 123000 | 1416146790 | 3230 | 3230 | 3230 | 3230 | 4600 |
| 421 | 20230925 | 122900 | 1401288790 | 3225 | 3225 | 3225 | 3225 | 43 |
| 422 | 20230925 | 122800 | 1401150115 | 3230 | 3225 | 3230 | 3225 | 69 |
| 423 | 20230925 | 122700 | 1400927585 | 3220 | 3220 | 3220 | 3220 | 0 |
| 424 | 20230925 | 122600 | 1400927585 | 3220 | 3220 | 3220 | 3220 | 270 |
| 425 | 20230925 | 122500 | 1400058185 | 3230 | 3230 | 3230 | 3225 | 967 |
| 426 | 20230925 | 122400 | 1396938030 | 3230 | 3230 | 3230 | 3230 | 46 |
| 427 | 20230925 | 122300 | 1396789450 | 3225 | 3225 | 3225 | 3225 | 0 |
| 428 | 20230925 | 122200 | 1396789450 | 3225 | 3225 | 3225 | 3225 | 1766 |
| 429 | 20230925 | 122100 | 1391094100 | 3230 | 3230 | 3230 | 3230 | 1 |
| 430 | 20230925 | 122000 | 1391090870 | 3230 | 3230 | 3230 | 3230 | 9 |
| 431 | 20230925 | 121900 | 1391061800 | 3230 | 3225 | 3230 | 3225 | 1536 |
| 432 | 20230925 | 121800 | 1386105695 | 3230 | 3230 | 3230 | 3230 | 866 |
| 433 | 20230925 | 121700 | 1383308515 | 3230 | 3230 | 3230 | 3230 | 110 |
| 434 | 20230925 | 121600 | 1382953215 | 3230 | 3230 | 3230 | 3230 | 0 |
| 435 | 20230925 | 121500 | 1382953215 | 3230 | 3230 | 3230 | 3230 | 185 |
| 436 | 20230925 | 121400 | 1382355665 | 3235 | 3235 | 3235 | 3235 | 72 |
| 437 | 20230925 | 121300 | 1382122745 | 3235 | 3235 | 3235 | 3235 | 80 |
| 438 | 20230925 | 121200 | 1381863945 | 3235 | 3235 | 3235 | 3235 | 156 |
| 439 | 20230925 | 121100 | 1381359285 | 3240 | 3240 | 3240 | 3235 | 12 |
| 440 | 20230925 | 121000 | 1381320410 | 3235 | 3235 | 3235 | 3235 | 48 |
| 441 | 20230925 | 120900 | 1381165130 | 3235 | 3240 | 3240 | 3235 | 610 |
| 442 | 20230925 | 120800 | 1379191730 | 3240 | 3240 | 3240 | 3240 | 1416 |
| 443 | 20230925 | 120700 | 1374603890 | 3245 | 3250 | 3250 | 3245 | 354 |
| 444 | 20230925 | 120600 | 1373455150 | 3250 | 3245 | 3250 | 3245 | 757 |
| 445 | 20230925 | 120500 | 1370998075 | 3240 | 3245 | 3245 | 3240 | 217 |
| 446 | 20230925 | 120400 | 1370293915 | 3245 | 3245 | 3245 | 3245 | 12 |
| 447 | 20230925 | 120300 | 1370254975 | 3245 | 3250 | 3250 | 3245 | 532 |
| 448 | 20230925 | 120200 | 1368527860 | 3250 | 3250 | 3250 | 3250 | 400 |
| 449 | 20230925 | 120100 | 1367227860 | 3250 | 3250 | 3250 | 3250 | 0 |
| 450 | 20230925 | 120000 | 1367227860 | 3250 | 3245 | 3250 | 3245 | 140 |
| 451 | 20230925 | 115900 | 1366773310 | 3245 | 3245 | 3245 | 3245 | 3 |
| 452 | 20230925 | 115800 | 1366763575 | 3245 | 3245 | 3245 | 3245 | 0 |
| 453 | 20230925 | 115700 | 1366763575 | 3245 | 3250 | 3250 | 3245 | 336 |
| 454 | 20230925 | 115600 | 1365672990 | 3250 | 3250 | 3250 | 3250 | 2 |
| 455 | 20230925 | 115500 | 1365666490 | 3250 | 3250 | 3250 | 3250 | 1 |
| 456 | 20230925 | 115400 | 1365663240 | 3250 | 3250 | 3250 | 3250 | 1497 |
| 457 | 20230925 | 115300 | 1360797990 | 3250 | 3245 | 3250 | 3245 | 281 |
| 458 | 20230925 | 115200 | 1359886095 | 3240 | 3240 | 3240 | 3240 | 0 |
| 459 | 20230925 | 115100 | 1359886095 | 3240 | 3245 | 3245 | 3240 | 92 |
| 460 | 20230925 | 115000 | 1359588005 | 3245 | 3240 | 3245 | 3240 | 320 |
| 461 | 20230925 | 114900 | 1358549655 | 3245 | 3245 | 3250 | 3245 | 3963 |
| 462 | 20230925 | 114800 | 1345677220 | 3245 | 3245 | 3245 | 3245 | 1428 |
| 463 | 20230925 | 114700 | 1341043360 | 3240 | 3235 | 3240 | 3235 | 4078 |
| 464 | 20230925 | 114600 | 1327846220 | 3240 | 3240 | 3240 | 3240 | 0 |
| 465 | 20230925 | 114500 | 1327846220 | 3240 | 3235 | 3240 | 3235 | 1366 |
| 466 | 20230925 | 114400 | 1323422140 | 3240 | 3235 | 3240 | 3235 | 7 |
| 467 | 20230925 | 114300 | 1323399480 | 3235 | 3235 | 3235 | 3235 | 518 |
| 468 | 20230925 | 114200 | 1321723750 | 3240 | 3240 | 3240 | 3240 | 0 |
| 469 | 20230925 | 114100 | 1321723750 | 3240 | 3240 | 3240 | 3240 | 10 |
| 470 | 20230925 | 114000 | 1321691350 | 3240 | 3235 | 3240 | 3235 | 301 |
| 471 | 20230925 | 113900 | 1320716115 | 3240 | 3235 | 3240 | 3235 | 467 |
| 472 | 20230925 | 113800 | 1319205340 | 3235 | 3235 | 3240 | 3235 | 951 |
| 473 | 20230925 | 113700 | 1316128840 | 3235 | 3230 | 3240 | 3230 | 1584 |
| 474 | 20230925 | 113600 | 1311004570 | 3235 | 3230 | 3235 | 3225 | 500 |
| 475 | 20230925 | 113500 | 1309389805 | 3235 | 3235 | 3235 | 3235 | 0 |
| 476 | 20230925 | 113400 | 1309389805 | 3235 | 3235 | 3235 | 3235 | 209 |
| 477 | 20230925 | 113300 | 1308713690 | 3235 | 3235 | 3235 | 3235 | 304 |
| 478 | 20230925 | 113200 | 1307730250 | 3230 | 3230 | 3230 | 3230 | 165 |
| 479 | 20230925 | 113100 | 1307197300 | 3230 | 3230 | 3230 | 3230 | 1420 |
| 480 | 20230925 | 113000 | 1302610700 | 3235 | 3235 | 3235 | 3235 | 1 |
| 481 | 20230925 | 112900 | 1302607465 | 3230 | 3230 | 3230 | 3230 | 0 |
| 482 | 20230925 | 112800 | 1302607465 | 3230 | 3230 | 3230 | 3230 | 149 |
| 483 | 20230925 | 112700 | 1302126195 | 3230 | 3230 | 3230 | 3230 | 47 |
| 484 | 20230925 | 112600 | 1301974385 | 3230 | 3235 | 3235 | 3230 | 213 |
| 485 | 20230925 | 112500 | 1301285335 | 3230 | 3230 | 3230 | 3225 | 1002 |
| 486 | 20230925 | 112400 | 1298049165 | 3225 | 3225 | 3225 | 3225 | 193 |
| 487 | 20230925 | 112300 | 1297426740 | 3225 | 3230 | 3230 | 3225 | 2142 |
| 488 | 20230925 | 112200 | 1290508085 | 3230 | 3230 | 3230 | 3230 | 100 |
| 489 | 20230925 | 112100 | 1290185085 | 3230 | 3235 | 3235 | 3230 | 28 |
| 490 | 20230925 | 112000 | 1290094555 | 3235 | 3235 | 3235 | 3235 | 40 |
| 491 | 20230925 | 111900 | 1289965155 | 3235 | 3230 | 3235 | 3230 | 22 |
| 492 | 20230925 | 111800 | 1289893995 | 3235 | 3240 | 3240 | 3235 | 1194 |
| 493 | 20230925 | 111700 | 1286027270 | 3240 | 3245 | 3245 | 3240 | 150 |
| 494 | 20230925 | 111600 | 1285540845 | 3245 | 3240 | 3245 | 3235 | 689 |
| 495 | 20230925 | 111500 | 1283307850 | 3235 | 3240 | 3240 | 3235 | 150 |
| 496 | 20230925 | 111400 | 1282822595 | 3235 | 3230 | 3235 | 3230 | 565 |
| 497 | 20230925 | 111300 | 1280994920 | 3235 | 3230 | 3240 | 3230 | 1436 |
| 498 | 20230925 | 111200 | 1276343910 | 3230 | 3235 | 3240 | 3230 | 126 |
| 499 | 20230925 | 111100 | 1275936395 | 3235 | 3225 | 3235 | 3225 | 2359 |
| 500 | 20230925 | 111000 | 1268317870 | 3225 | 3225 | 3225 | 3225 | 5 |
| 501 | 20230925 | 110900 | 1268301745 | 3235 | 3225 | 3235 | 3225 | 101 |
| 502 | 20230925 | 110800 | 1267976010 | 3225 | 3235 | 3235 | 3225 | 6165 |
| 503 | 20230925 | 110700 | 1248090680 | 3235 | 3225 | 3235 | 3225 | 783 |
| 504 | 20230925 | 110600 | 1245565450 | 3225 | 3225 | 3225 | 3225 | 2 |
| 505 | 20230925 | 110500 | 1245559000 | 3215 | 3225 | 3225 | 3210 | 4462 |
| 506 | 20230925 | 110400 | 1231198140 | 3225 | 3225 | 3225 | 3220 | 13 |
| 507 | 20230925 | 110300 | 1231156225 | 3220 | 3210 | 3220 | 3210 | 2449 |
| 508 | 20230925 | 110200 | 1223281960 | 3210 | 3225 | 3225 | 3210 | 22116 |
| 509 | 20230925 | 110100 | 1152161845 | 3230 | 3225 | 3230 | 3225 | 4186 |
| 510 | 20230925 | 110000 | 1138661965 | 3225 | 3225 | 3225 | 3220 | 2277 |
| 511 | 20230925 | 105900 | 1131324220 | 3225 | 3230 | 3230 | 3225 | 331 |
| 512 | 20230925 | 105800 | 1130256740 | 3235 | 3235 | 3235 | 3235 | 6 |
| 513 | 20230925 | 105700 | 1130237330 | 3225 | 3230 | 3230 | 3225 | 2583 |
| 514 | 20230925 | 105600 | 1121899285 | 3230 | 3230 | 3230 | 3230 | 2203 |
| 515 | 20230925 | 105500 | 1114783595 | 3230 | 3235 | 3235 | 3230 | 3038 |
| 516 | 20230925 | 105400 | 1104970355 | 3235 | 3235 | 3235 | 3230 | 2029 |
| 517 | 20230925 | 105300 | 1098412205 | 3235 | 3235 | 3235 | 3235 | 1879 |
| 518 | 20230925 | 105200 | 1092333640 | 3235 | 3240 | 3240 | 3235 | 2309 |
| 519 | 20230925 | 105100 | 1084863520 | 3235 | 3235 | 3240 | 3235 | 87 |
| 520 | 20230925 | 105000 | 1084582070 | 3240 | 3240 | 3240 | 3240 | 203 |
| 521 | 20230925 | 104900 | 1083924350 | 3240 | 3240 | 3240 | 3240 | 1 |
| 522 | 20230925 | 104800 | 1083921110 | 3235 | 3235 | 3235 | 3235 | 265 |
| 523 | 20230925 | 104700 | 1083063835 | 3235 | 3235 | 3235 | 3235 | 2200 |
| 524 | 20230925 | 104600 | 1075946835 | 3235 | 3235 | 3235 | 3235 | 1100 |
| 525 | 20230925 | 104500 | 1072388335 | 3230 | 3245 | 3245 | 3230 | 12394 |
| 526 | 20230925 | 104400 | 1032329675 | 3240 | 3240 | 3240 | 3235 | 1787 |
| 527 | 20230925 | 104300 | 1026543545 | 3245 | 3260 | 3260 | 3245 | 7509 |
| 528 | 20230925 | 104200 | 1002137820 | 3250 | 3250 | 3250 | 3250 | 1953 |
| 529 | 20230925 | 104100 | 995790570 | 3245 | 3245 | 3245 | 3245 | 0 |
| 530 | 20230925 | 104000 | 995790570 | 3245 | 3245 | 3245 | 3240 | 740 |
| 531 | 20230925 | 103900 | 993389275 | 3245 | 3240 | 3245 | 3240 | 1067 |
| 532 | 20230925 | 103800 | 989927360 | 3240 | 3240 | 3240 | 3240 | 50 |
| 533 | 20230925 | 103700 | 989765360 | 3245 | 3245 | 3245 | 3245 | 500 |
| 534 | 20230925 | 103600 | 988142860 | 3240 | 3235 | 3245 | 3235 | 1923 |
| 535 | 20230925 | 103500 | 981914340 | 3240 | 3235 | 3240 | 3230 | 419 |
| 536 | 20230925 | 103400 | 980559205 | 3230 | 3230 | 3230 | 3230 | 120 |
| 537 | 20230925 | 103300 | 980171605 | 3230 | 3240 | 3240 | 3230 | 976 |
| 538 | 20230925 | 103200 | 977019035 | 3240 | 3240 | 3240 | 3240 | 1 |
| 539 | 20230925 | 103100 | 977015795 | 3240 | 3230 | 3240 | 3230 | 22 |
| 540 | 20230925 | 103000 | 976944725 | 3230 | 3235 | 3235 | 3230 | 13 |
| 541 | 20230925 | 102900 | 976902725 | 3230 | 3235 | 3240 | 3230 | 7967 |
| 542 | 20230925 | 102800 | 951135665 | 3235 | 3230 | 3235 | 3230 | 6259 |
| 543 | 20230925 | 102700 | 930917015 | 3235 | 3235 | 3240 | 3230 | 5101 |
| 544 | 20230925 | 102600 | 914431275 | 3240 | 3235 | 3240 | 3235 | 3854 |
| 545 | 20230925 | 102500 | 901963505 | 3235 | 3240 | 3240 | 3235 | 1803 |
| 546 | 20230925 | 102400 | 896125800 | 3240 | 3240 | 3245 | 3240 | 537 |
| 547 | 20230925 | 102300 | 894384625 | 3240 | 3235 | 3240 | 3235 | 1605 |
| 548 | 20230925 | 102200 | 889192445 | 3240 | 3230 | 3240 | 3230 | 2983 |
| 549 | 20230925 | 102100 | 879547490 | 3235 | 3235 | 3235 | 3235 | 459 |
| 550 | 20230925 | 102000 | 878062625 | 3235 | 3235 | 3235 | 3230 | 5115 |
| 551 | 20230925 | 101900 | 861520960 | 3235 | 3245 | 3245 | 3235 | 5492 |
| 552 | 20230925 | 101800 | 843741140 | 3245 | 3250 | 3250 | 3245 | 223 |
| 553 | 20230925 | 101700 | 843017500 | 3250 | 3240 | 3255 | 3240 | 60 |
| 554 | 20230925 | 101600 | 842822480 | 3235 | 3240 | 3240 | 3235 | 2339 |
| 555 | 20230925 | 101500 | 835246785 | 3250 | 3235 | 3250 | 3235 | 10008 |
| 556 | 20230925 | 101400 | 802837260 | 3235 | 3240 | 3240 | 3235 | 1939 |
| 557 | 20230925 | 101300 | 796557650 | 3250 | 3245 | 3250 | 3245 | 1205 |
| 558 | 20230925 | 101200 | 792647420 | 3245 | 3245 | 3245 | 3245 | 479 |
| 559 | 20230925 | 101100 | 791093065 | 3250 | 3250 | 3255 | 3245 | 1967 |
| 560 | 20230925 | 101000 | 784703580 | 3250 | 3255 | 3255 | 3240 | 6706 |
| 561 | 20230925 | 100900 | 762935165 | 3255 | 3255 | 3255 | 3255 | 1 |
| 562 | 20230925 | 100800 | 762931910 | 3255 | 3260 | 3260 | 3255 | 16 |
| 563 | 20230925 | 100700 | 762879800 | 3260 | 3270 | 3270 | 3260 | 146 |
| 564 | 20230925 | 100600 | 762403820 | 3270 | 3255 | 3270 | 3255 | 1124 |
| 565 | 20230925 | 100500 | 758734310 | 3250 | 3255 | 3255 | 3250 | 2982 |
| 566 | 20230925 | 100400 | 749040855 | 3260 | 3260 | 3260 | 3260 | 100 |
| 567 | 20230925 | 100300 | 748714855 | 3260 | 3260 | 3260 | 3260 | 115 |
| 568 | 20230925 | 100200 | 748339955 | 3260 | 3265 | 3265 | 3260 | 87 |
| 569 | 20230925 | 100100 | 748056085 | 3260 | 3260 | 3260 | 3260 | 0 |
| 570 | 20230925 | 100000 | 748056085 | 3260 | 3260 | 3260 | 3260 | 0 |
| 571 | 20230925 | 095900 | 748056085 | 3260 | 3260 | 3260 | 3250 | 6592 |
| 572 | 20230925 | 095800 | 726594960 | 3260 | 3260 | 3260 | 3260 | 3000 |
| 573 | 20230925 | 095700 | 716814960 | 3265 | 3265 | 3265 | 3265 | 334 |
| 574 | 20230925 | 095600 | 715724450 | 3265 | 3260 | 3265 | 3260 | 13 |
| 575 | 20230925 | 095500 | 715682055 | 3260 | 3260 | 3260 | 3260 | 167 |
| 576 | 20230925 | 095400 | 715137635 | 3265 | 3265 | 3265 | 3265 | 141 |
| 577 | 20230925 | 095300 | 714677270 | 3265 | 3250 | 3265 | 3250 | 11242 |
| 578 | 20230925 | 095200 | 678088620 | 3250 | 3255 | 3255 | 3250 | 4573 |
| 579 | 20230925 | 095100 | 663213940 | 3260 | 3260 | 3260 | 3255 | 1682 |
| 580 | 20230925 | 095000 | 657730840 | 3260 | 3265 | 3265 | 3260 | 2025 |
| 581 | 20230925 | 094900 | 651128870 | 3265 | 3270 | 3270 | 3265 | 111 |
| 582 | 20230925 | 094800 | 650766450 | 3260 | 3260 | 3265 | 3260 | 5974 |
| 583 | 20230925 | 094700 | 631268170 | 3260 | 3255 | 3260 | 3255 | 1218 |
| 584 | 20230925 | 094600 | 627299500 | 3255 | 3255 | 3260 | 3255 | 340 |
| 585 | 20230925 | 094500 | 626191210 | 3260 | 3260 | 3260 | 3260 | 1964 |
| 586 | 20230925 | 094400 | 619788570 | 3260 | 3255 | 3265 | 3255 | 4409 |
| 587 | 20230925 | 094300 | 605423085 | 3260 | 3255 | 3260 | 3255 | 3927 |
| 588 | 20230925 | 094200 | 592640550 | 3260 | 3270 | 3270 | 3260 | 2394 |
| 589 | 20230925 | 094100 | 584827540 | 3270 | 3270 | 3270 | 3270 | 885 |
| 590 | 20230925 | 094000 | 581933590 | 3270 | 3270 | 3270 | 3265 | 1522 |
| 591 | 20230925 | 093900 | 576958455 | 3270 | 3290 | 3295 | 3270 | 7670 |
| 592 | 20230925 | 093800 | 551839585 | 3295 | 3285 | 3295 | 3285 | 75 |
| 593 | 20230925 | 093700 | 551592665 | 3280 | 3280 | 3285 | 3275 | 1978 |
| 594 | 20230925 | 093600 | 545100570 | 3280 | 3285 | 3285 | 3280 | 1916 |
| 595 | 20230925 | 093500 | 538812085 | 3295 | 3290 | 3295 | 3285 | 367 |
| 596 | 20230925 | 093400 | 537604775 | 3285 | 3285 | 3290 | 3285 | 418 |
| 597 | 20230925 | 093300 | 536231640 | 3295 | 3285 | 3295 | 3280 | 260 |
| 598 | 20230925 | 093200 | 535376165 | 3290 | 3285 | 3290 | 3280 | 327 |
| 599 | 20230925 | 093100 | 534302660 | 3280 | 3285 | 3290 | 3280 | 772 |
| 600 | 20230925 | 093000 | 531768945 | 3285 | 3295 | 3295 | 3285 | 981 |
| 601 | 20230925 | 092900 | 528546285 | 3295 | 3285 | 3295 | 3285 | 1214 |
| 602 | 20230925 | 092800 | 524552215 | 3285 | 3290 | 3290 | 3285 | 2236 |
| 603 | 20230925 | 092700 | 517203695 | 3290 | 3295 | 3295 | 3290 | 294 |
| 604 | 20230925 | 092600 | 516235925 | 3295 | 3305 | 3305 | 3295 | 1389 |
| 605 | 20230925 | 092500 | 511652625 | 3305 | 3310 | 3310 | 3305 | 3841 |
| 606 | 20230925 | 092400 | 498954265 | 3310 | 3315 | 3315 | 3310 | 4147 |
| 607 | 20230925 | 092300 | 485207260 | 3315 | 3315 | 3315 | 3310 | 1943 |
| 608 | 20230925 | 092200 | 478767220 | 3320 | 3315 | 3325 | 3315 | 5197 |
| 609 | 20230925 | 092100 | 461521995 | 3315 | 3310 | 3315 | 3305 | 1257 |
| 610 | 20230925 | 092000 | 457362950 | 3315 | 3315 | 3315 | 3305 | 1288 |
| 611 | 20230925 | 091900 | 453100390 | 3315 | 3310 | 3315 | 3310 | 37 |
| 612 | 20230925 | 091800 | 452977915 | 3310 | 3305 | 3310 | 3305 | 163 |
| 613 | 20230925 | 091700 | 452439195 | 3305 | 3300 | 3305 | 3295 | 879 |
| 614 | 20230925 | 091600 | 449539535 | 3310 | 3295 | 3310 | 3295 | 372 |
| 615 | 20230925 | 091500 | 448310125 | 3290 | 3295 | 3295 | 3285 | 3018 |
| 616 | 20230925 | 091400 | 438376715 | 3295 | 3305 | 3310 | 3295 | 9365 |
| 617 | 20230925 | 091300 | 407439515 | 3305 | 3315 | 3320 | 3305 | 5690 |
| 618 | 20230925 | 091200 | 388596145 | 3320 | 3320 | 3325 | 3315 | 6238 |
| 619 | 20230925 | 091100 | 367890410 | 3320 | 3310 | 3320 | 3310 | 8073 |
| 620 | 20230925 | 091000 | 341136415 | 3310 | 3310 | 3320 | 3310 | 3916 |
| 621 | 20230925 | 090900 | 328165245 | 3305 | 3300 | 3310 | 3300 | 1984 |
| 622 | 20230925 | 090800 | 321608945 | 3300 | 3305 | 3305 | 3295 | 3078 |
| 623 | 20230925 | 090700 | 311453020 | 3305 | 3300 | 3305 | 3300 | 1732 |
| 624 | 20230925 | 090600 | 305736420 | 3300 | 3300 | 3300 | 3290 | 1478 |
| 625 | 20230925 | 090500 | 300863880 | 3295 | 3305 | 3310 | 3295 | 6904 |
| 626 | 20230925 | 090400 | 278078735 | 3305 | 3290 | 3305 | 3290 | 10592 |
| 627 | 20230925 | 090300 | 243161445 | 3285 | 3280 | 3290 | 3275 | 4855 |
| 628 | 20230925 | 090200 | 227235395 | 3280 | 3280 | 3295 | 3275 | 3879 |
| 629 | 20230925 | 090100 | 214498670 | 3280 | 3270 | 3285 | 3270 | 9255 |
| 630 | 20230925 | 090000 | 184150530 | 3270 | 3270 | 3290 | 3270 | 55785 |