30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 17573 |
| 3 | 20230915 | 190800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20230915 | 190700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20230915 | 190600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20230915 | 190500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20230915 | 190400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20230915 | 190300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20230915 | 190200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20230915 | 190100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20230915 | 190000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20230915 | 185900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20230915 | 185800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20230915 | 185700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20230915 | 185600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20230915 | 185500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20230915 | 185400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20230915 | 185300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20230915 | 185200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20230915 | 185100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20230915 | 185000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20230915 | 184900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20230915 | 184800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20230915 | 184700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20230915 | 184600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20230915 | 184500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20230915 | 184400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20230915 | 184300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20230915 | 184200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20230915 | 184100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20230915 | 184000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20230915 | 183900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 17573 |
| 33 | 20230915 | 183800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20230915 | 183700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20230915 | 183600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20230915 | 183500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20230915 | 183400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20230915 | 183300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20230915 | 183200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20230915 | 183100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20230915 | 183000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20230915 | 182900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20230915 | 182800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20230915 | 182700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20230915 | 182600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20230915 | 182500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20230915 | 182400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20230915 | 182300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20230915 | 182200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20230915 | 182100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20230915 | 182000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20230915 | 181900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20230915 | 181800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20230915 | 181700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20230915 | 181600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20230915 | 181500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20230915 | 181400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20230915 | 181300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20230915 | 181200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20230915 | 181100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20230915 | 181000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20230915 | 180900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 17573 |
| 63 | 20230915 | 180800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20230915 | 180700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20230915 | 180600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20230915 | 180500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20230915 | 180400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20230915 | 180300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20230915 | 180200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20230915 | 180100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20230915 | 180000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20230915 | 175900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20230915 | 175800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20230915 | 175700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20230915 | 175600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20230915 | 175500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20230915 | 175400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20230915 | 175300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20230915 | 175200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20230915 | 175100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20230915 | 175000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20230915 | 174900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20230915 | 174800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20230915 | 174700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20230915 | 174600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20230915 | 174500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20230915 | 174400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20230915 | 174300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20230915 | 174200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20230915 | 174100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20230915 | 174000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20230915 | 173900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 17573 |
| 93 | 20230915 | 173800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20230915 | 173700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20230915 | 173600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20230915 | 173500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20230915 | 173400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20230915 | 173300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20230915 | 173200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20230915 | 173100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20230915 | 173000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20230915 | 172900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20230915 | 172800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20230915 | 172700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20230915 | 172600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20230915 | 172500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20230915 | 172400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20230915 | 172300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20230915 | 172200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20230915 | 172100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20230915 | 172000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20230915 | 171900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20230915 | 171800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20230915 | 171700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20230915 | 171600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20230915 | 171500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20230915 | 171400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20230915 | 171300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20230915 | 171200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20230915 | 171100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20230915 | 171000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20230915 | 170900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 17573 |
| 123 | 20230915 | 170800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20230915 | 170700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20230915 | 170600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20230915 | 170500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20230915 | 170400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20230915 | 170300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20230915 | 170200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20230915 | 170100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20230915 | 170000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20230915 | 165900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20230915 | 165800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20230915 | 165700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20230915 | 165600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20230915 | 165500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20230915 | 165400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20230915 | 165300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20230915 | 165200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20230915 | 165100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20230915 | 165000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20230915 | 164900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20230915 | 164800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20230915 | 164700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20230915 | 164600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20230915 | 164500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20230915 | 164400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20230915 | 164300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20230915 | 164200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20230915 | 164100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20230915 | 164000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20230915 | 163900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 17573 |
| 153 | 20230915 | 163800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20230915 | 163700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20230915 | 163600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20230915 | 163500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20230915 | 163400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20230915 | 163300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20230915 | 163200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20230915 | 163100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20230915 | 163000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20230915 | 162900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20230915 | 162800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20230915 | 162700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20230915 | 162600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20230915 | 162500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20230915 | 162400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20230915 | 162300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20230915 | 162200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20230915 | 162100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20230915 | 162000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20230915 | 161900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20230915 | 161800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20230915 | 161700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20230915 | 161600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20230915 | 161500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20230915 | 161400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20230915 | 161300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20230915 | 161200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20230915 | 161100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20230915 | 161000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20230915 | 160900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 17573 |
| 183 | 20230915 | 160800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20230915 | 160700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20230915 | 160600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20230915 | 160500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20230915 | 160400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20230915 | 160300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20230915 | 160200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20230915 | 160100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20230915 | 160000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20230915 | 155900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20230915 | 155800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20230915 | 155700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20230915 | 155600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20230915 | 155500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20230915 | 155400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20230915 | 155300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20230915 | 155200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20230915 | 155100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20230915 | 155000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20230915 | 154900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20230915 | 154800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20230915 | 154700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20230915 | 154600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20230915 | 154500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20230915 | 154400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20230915 | 154300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20230915 | 154200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20230915 | 154100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20230915 | 154000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20230915 | 153900 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 17573 |
| 213 | 20230915 | 153800 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20230915 | 153700 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20230915 | 153600 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20230915 | 153500 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 217 | 20230915 | 153400 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 218 | 20230915 | 153300 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 219 | 20230915 | 153200 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 220 | 20230915 | 153100 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 221 | 20230915 | 153000 | 3638608270 | 3750 | 3750 | 3750 | 3750 | 17573 |
| 222 | 20230915 | 152900 | 3572709520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 223 | 20230915 | 152800 | 3572709520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 224 | 20230915 | 152700 | 3572709520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 225 | 20230915 | 152600 | 3572709520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 226 | 20230915 | 152500 | 3572709520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 227 | 20230915 | 152400 | 3572709520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 228 | 20230915 | 152300 | 3572709520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 229 | 20230915 | 152200 | 3572709520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 230 | 20230915 | 152100 | 3572709520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 231 | 20230915 | 152000 | 3572709520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 232 | 20230915 | 151900 | 3572709520 | 3765 | 3765 | 3770 | 3765 | 3019 |
| 233 | 20230915 | 151800 | 3561340300 | 3765 | 3765 | 3770 | 3765 | 77 |
| 234 | 20230915 | 151700 | 3561050125 | 3765 | 3770 | 3770 | 3765 | 1644 |
| 235 | 20230915 | 151600 | 3554857175 | 3765 | 3770 | 3770 | 3765 | 1035 |
| 236 | 20230915 | 151500 | 3550958940 | 3770 | 3765 | 3770 | 3765 | 1199 |
| 237 | 20230915 | 151400 | 3546439490 | 3765 | 3770 | 3770 | 3760 | 1012 |
| 238 | 20230915 | 151300 | 3542629335 | 3770 | 3770 | 3775 | 3765 | 5131 |
| 239 | 20230915 | 151200 | 3523303355 | 3775 | 3770 | 3775 | 3770 | 706 |
| 240 | 20230915 | 151100 | 3520640675 | 3770 | 3770 | 3770 | 3770 | 1732 |
| 241 | 20230915 | 151000 | 3514111035 | 3770 | 3770 | 3770 | 3770 | 563 |
| 242 | 20230915 | 150900 | 3511988525 | 3770 | 3775 | 3775 | 3770 | 1600 |
| 243 | 20230915 | 150800 | 3505949775 | 3775 | 3775 | 3775 | 3770 | 1257 |
| 244 | 20230915 | 150700 | 3501205050 | 3775 | 3775 | 3775 | 3770 | 692 |
| 245 | 20230915 | 150600 | 3498593325 | 3775 | 3775 | 3775 | 3765 | 3775 |
| 246 | 20230915 | 150500 | 3484362545 | 3775 | 3775 | 3775 | 3775 | 599 |
| 247 | 20230915 | 150400 | 3482101320 | 3775 | 3770 | 3775 | 3765 | 1749 |
| 248 | 20230915 | 150300 | 3475506240 | 3770 | 3770 | 3770 | 3765 | 651 |
| 249 | 20230915 | 150200 | 3473052770 | 3770 | 3765 | 3770 | 3765 | 1533 |
| 250 | 20230915 | 150100 | 3467273815 | 3770 | 3770 | 3770 | 3765 | 633 |
| 251 | 20230915 | 150000 | 3464887455 | 3770 | 3765 | 3770 | 3765 | 1860 |
| 252 | 20230915 | 145900 | 3457878470 | 3765 | 3765 | 3765 | 3765 | 880 |
| 253 | 20230915 | 145800 | 3454565270 | 3760 | 3770 | 3770 | 3760 | 5822 |
| 254 | 20230915 | 145700 | 3432663815 | 3770 | 3760 | 3770 | 3760 | 2159 |
| 255 | 20230915 | 145600 | 3424535415 | 3750 | 3770 | 3770 | 3750 | 7181 |
| 256 | 20230915 | 145500 | 3397536295 | 3765 | 3760 | 3770 | 3750 | 7119 |
| 257 | 20230915 | 145400 | 3370812265 | 3765 | 3765 | 3770 | 3760 | 817 |
| 258 | 20230915 | 145300 | 3367736965 | 3770 | 3770 | 3770 | 3765 | 3292 |
| 259 | 20230915 | 145200 | 3355335495 | 3765 | 3765 | 3770 | 3765 | 934 |
| 260 | 20230915 | 145100 | 3351818390 | 3765 | 3765 | 3770 | 3760 | 2033 |
| 261 | 20230915 | 145000 | 3344161045 | 3765 | 3760 | 3765 | 3760 | 1280 |
| 262 | 20230915 | 144900 | 3339344680 | 3760 | 3760 | 3760 | 3755 | 1318 |
| 263 | 20230915 | 144800 | 3334389530 | 3760 | 3765 | 3765 | 3760 | 1210 |
| 264 | 20230915 | 144700 | 3329833940 | 3765 | 3765 | 3765 | 3760 | 4281 |
| 265 | 20230915 | 144600 | 3313730575 | 3765 | 3765 | 3765 | 3760 | 1898 |
| 266 | 20230915 | 144500 | 3306586440 | 3765 | 3765 | 3765 | 3765 | 968 |
| 267 | 20230915 | 144400 | 3302941920 | 3765 | 3765 | 3770 | 3765 | 2185 |
| 268 | 20230915 | 144300 | 3294714000 | 3765 | 3770 | 3770 | 3760 | 2019 |
| 269 | 20230915 | 144200 | 3287112530 | 3770 | 3770 | 3770 | 3765 | 2438 |
| 270 | 20230915 | 144100 | 3277926295 | 3765 | 3775 | 3775 | 3765 | 1051 |
| 271 | 20230915 | 144000 | 3273962465 | 3770 | 3770 | 3775 | 3770 | 1277 |
| 272 | 20230915 | 143900 | 3269145540 | 3775 | 3770 | 3775 | 3770 | 1755 |
| 273 | 20230915 | 143800 | 3262528595 | 3770 | 3770 | 3770 | 3765 | 1164 |
| 274 | 20230915 | 143700 | 3258140820 | 3770 | 3770 | 3770 | 3765 | 2505 |
| 275 | 20230915 | 143600 | 3248697120 | 3765 | 3765 | 3770 | 3765 | 2089 |
| 276 | 20230915 | 143500 | 3240823705 | 3765 | 3765 | 3765 | 3760 | 2252 |
| 277 | 20230915 | 143400 | 3232346905 | 3765 | 3760 | 3765 | 3755 | 1552 |
| 278 | 20230915 | 143300 | 3226510230 | 3760 | 3755 | 3760 | 3755 | 1860 |
| 279 | 20230915 | 143200 | 3219519470 | 3760 | 3760 | 3760 | 3755 | 1351 |
| 280 | 20230915 | 143100 | 3214442025 | 3760 | 3755 | 3760 | 3750 | 2040 |
| 281 | 20230915 | 143000 | 3206780775 | 3755 | 3750 | 3755 | 3750 | 2240 |
| 282 | 20230915 | 142900 | 3198370805 | 3755 | 3760 | 3760 | 3750 | 1113 |
| 283 | 20230915 | 142800 | 3194190355 | 3760 | 3765 | 3765 | 3755 | 4476 |
| 284 | 20230915 | 142700 | 3177376100 | 3760 | 3765 | 3770 | 3760 | 1207 |
| 285 | 20230915 | 142600 | 3172834625 | 3770 | 3770 | 3770 | 3765 | 1596 |
| 286 | 20230915 | 142500 | 3166818770 | 3765 | 3765 | 3770 | 3765 | 799 |
| 287 | 20230915 | 142400 | 3163808525 | 3770 | 3770 | 3770 | 3770 | 1562 |
| 288 | 20230915 | 142300 | 3157919785 | 3770 | 3765 | 3770 | 3765 | 1273 |
| 289 | 20230915 | 142200 | 3153124480 | 3765 | 3765 | 3765 | 3760 | 1275 |
| 290 | 20230915 | 142100 | 3148324625 | 3765 | 3765 | 3765 | 3760 | 1331 |
| 291 | 20230915 | 142000 | 3143314705 | 3760 | 3765 | 3765 | 3760 | 1760 |
| 292 | 20230915 | 141900 | 3136693180 | 3760 | 3765 | 3765 | 3760 | 10329 |
| 293 | 20230915 | 141800 | 3097832650 | 3765 | 3755 | 3765 | 3755 | 747 |
| 294 | 20230915 | 141700 | 3095022880 | 3760 | 3760 | 3765 | 3760 | 3394 |
| 295 | 20230915 | 141600 | 3082251755 | 3760 | 3765 | 3765 | 3760 | 798 |
| 296 | 20230915 | 141500 | 3079248535 | 3760 | 3760 | 3765 | 3760 | 3035 |
| 297 | 20230915 | 141400 | 3067833940 | 3760 | 3760 | 3760 | 3755 | 796 |
| 298 | 20230915 | 141300 | 3064841345 | 3760 | 3765 | 3765 | 3760 | 2047 |
| 299 | 20230915 | 141200 | 3057143495 | 3765 | 3760 | 3765 | 3760 | 1804 |
| 300 | 20230915 | 141100 | 3050359540 | 3765 | 3760 | 3765 | 3760 | 1419 |
| 301 | 20230915 | 141000 | 3045020635 | 3760 | 3750 | 3765 | 3750 | 3780 |
| 302 | 20230915 | 140900 | 3030817735 | 3750 | 3750 | 3755 | 3745 | 3847 |
| 303 | 20230915 | 140800 | 3016404750 | 3755 | 3750 | 3755 | 3750 | 1840 |
| 304 | 20230915 | 140700 | 3009501420 | 3750 | 3750 | 3755 | 3745 | 771 |
| 305 | 20230915 | 140600 | 3006610345 | 3750 | 3745 | 3755 | 3740 | 1635 |
| 306 | 20230915 | 140500 | 3000483160 | 3745 | 3755 | 3755 | 3740 | 7598 |
| 307 | 20230915 | 140400 | 2972054135 | 3755 | 3750 | 3755 | 3750 | 1106 |
| 308 | 20230915 | 140300 | 2967902160 | 3750 | 3750 | 3750 | 3745 | 2067 |
| 309 | 20230915 | 140200 | 2960151540 | 3750 | 3750 | 3750 | 3750 | 847 |
| 310 | 20230915 | 140100 | 2956975290 | 3750 | 3750 | 3750 | 3745 | 1422 |
| 311 | 20230915 | 140000 | 2951643825 | 3750 | 3745 | 3750 | 3745 | 2424 |
| 312 | 20230915 | 135900 | 2942563520 | 3740 | 3750 | 3755 | 3740 | 2774 |
| 313 | 20230915 | 135800 | 2932164660 | 3755 | 3755 | 3760 | 3750 | 1135 |
| 314 | 20230915 | 135700 | 2927905010 | 3755 | 3750 | 3755 | 3750 | 2529 |
| 315 | 20230915 | 135600 | 2918415035 | 3750 | 3745 | 3750 | 3745 | 699 |
| 316 | 20230915 | 135500 | 2915795350 | 3745 | 3735 | 3750 | 3735 | 6384 |
| 317 | 20230915 | 135400 | 2891913770 | 3735 | 3740 | 3740 | 3735 | 1537 |
| 318 | 20230915 | 135300 | 2886166505 | 3740 | 3735 | 3740 | 3735 | 1054 |
| 319 | 20230915 | 135200 | 2882226460 | 3735 | 3730 | 3735 | 3730 | 3263 |
| 320 | 20230915 | 135100 | 2870040435 | 3730 | 3725 | 3730 | 3725 | 2877 |
| 321 | 20230915 | 135000 | 2859312190 | 3720 | 3720 | 3720 | 3715 | 1247 |
| 322 | 20230915 | 134900 | 2854676130 | 3715 | 3710 | 3720 | 3710 | 1737 |
| 323 | 20230915 | 134800 | 2848228985 | 3710 | 3705 | 3710 | 3705 | 1783 |
| 324 | 20230915 | 134700 | 2841615280 | 3710 | 3710 | 3710 | 3705 | 976 |
| 325 | 20230915 | 134600 | 2837994755 | 3705 | 3705 | 3705 | 3705 | 10 |
| 326 | 20230915 | 134500 | 2837957705 | 3705 | 3710 | 3710 | 3705 | 7383 |
| 327 | 20230915 | 134400 | 2810603625 | 3705 | 3710 | 3710 | 3705 | 166 |
| 328 | 20230915 | 134300 | 2809988365 | 3705 | 3710 | 3710 | 3705 | 17 |
| 329 | 20230915 | 134200 | 2809925300 | 3710 | 3710 | 3710 | 3710 | 301 |
| 330 | 20230915 | 134100 | 2808808590 | 3710 | 3710 | 3710 | 3705 | 2457 |
| 331 | 20230915 | 134000 | 2799703120 | 3710 | 3710 | 3710 | 3710 | 9 |
| 332 | 20230915 | 133900 | 2799669730 | 3710 | 3710 | 3710 | 3710 | 91 |
| 333 | 20230915 | 133800 | 2799332120 | 3715 | 3715 | 3720 | 3705 | 7430 |
| 334 | 20230915 | 133700 | 2771757205 | 3720 | 3710 | 3720 | 3710 | 2279 |
| 335 | 20230915 | 133600 | 2763289640 | 3710 | 3710 | 3710 | 3710 | 54 |
| 336 | 20230915 | 133500 | 2763089300 | 3710 | 3710 | 3710 | 3710 | 1228 |
| 337 | 20230915 | 133400 | 2758533420 | 3710 | 3715 | 3715 | 3710 | 343 |
| 338 | 20230915 | 133300 | 2757260875 | 3715 | 3715 | 3715 | 3715 | 2 |
| 339 | 20230915 | 133200 | 2757253445 | 3710 | 3710 | 3710 | 3710 | 0 |
| 340 | 20230915 | 133100 | 2757253445 | 3710 | 3715 | 3715 | 3710 | 6279 |
| 341 | 20230915 | 133000 | 2733942930 | 3715 | 3715 | 3715 | 3715 | 121 |
| 342 | 20230915 | 132900 | 2733493415 | 3715 | 3715 | 3715 | 3715 | 94 |
| 343 | 20230915 | 132800 | 2733144205 | 3720 | 3720 | 3720 | 3720 | 1 |
| 344 | 20230915 | 132700 | 2733140485 | 3720 | 3720 | 3720 | 3720 | 304 |
| 345 | 20230915 | 132600 | 2732009605 | 3720 | 3715 | 3730 | 3715 | 5248 |
| 346 | 20230915 | 132500 | 2712459405 | 3715 | 3715 | 3715 | 3715 | 400 |
| 347 | 20230915 | 132400 | 2710973405 | 3715 | 3720 | 3720 | 3715 | 1000 |
| 348 | 20230915 | 132300 | 2707258255 | 3720 | 3725 | 3725 | 3715 | 6244 |
| 349 | 20230915 | 132200 | 2684030455 | 3725 | 3725 | 3725 | 3725 | 524 |
| 350 | 20230915 | 132100 | 2682078555 | 3725 | 3720 | 3725 | 3720 | 778 |
| 351 | 20230915 | 132000 | 2679183895 | 3720 | 3720 | 3720 | 3720 | 460 |
| 352 | 20230915 | 131900 | 2677472695 | 3725 | 3720 | 3730 | 3720 | 355 |
| 353 | 20230915 | 131800 | 2676150720 | 3720 | 3715 | 3720 | 3715 | 102 |
| 354 | 20230915 | 131700 | 2675771740 | 3720 | 3720 | 3725 | 3720 | 1566 |
| 355 | 20230915 | 131600 | 2669945910 | 3715 | 3715 | 3715 | 3715 | 664 |
| 356 | 20230915 | 131500 | 2667479150 | 3715 | 3715 | 3720 | 3715 | 309 |
| 357 | 20230915 | 131400 | 2666331210 | 3715 | 3720 | 3720 | 3715 | 47 |
| 358 | 20230915 | 131300 | 2666156470 | 3720 | 3715 | 3720 | 3715 | 192 |
| 359 | 20230915 | 131200 | 2665442760 | 3715 | 3715 | 3715 | 3715 | 600 |
| 360 | 20230915 | 131100 | 2663213760 | 3715 | 3715 | 3715 | 3715 | 100 |
| 361 | 20230915 | 131000 | 2662842260 | 3710 | 3715 | 3715 | 3710 | 437 |
| 362 | 20230915 | 130900 | 2661219170 | 3715 | 3715 | 3715 | 3715 | 120 |
| 363 | 20230915 | 130800 | 2660773370 | 3715 | 3715 | 3715 | 3715 | 0 |
| 364 | 20230915 | 130700 | 2660773370 | 3715 | 3710 | 3715 | 3710 | 3729 |
| 365 | 20230915 | 130600 | 2646921670 | 3710 | 3715 | 3715 | 3705 | 7994 |
| 366 | 20230915 | 130500 | 2617283810 | 3715 | 3715 | 3720 | 3715 | 4364 |
| 367 | 20230915 | 130400 | 2601071545 | 3720 | 3720 | 3720 | 3720 | 913 |
| 368 | 20230915 | 130300 | 2597675185 | 3720 | 3715 | 3720 | 3715 | 268 |
| 369 | 20230915 | 130200 | 2596678245 | 3715 | 3715 | 3715 | 3715 | 99 |
| 370 | 20230915 | 130100 | 2596310460 | 3715 | 3720 | 3720 | 3715 | 205 |
| 371 | 20230915 | 130000 | 2595548860 | 3720 | 3720 | 3720 | 3720 | 10 |
| 372 | 20230915 | 125900 | 2595511660 | 3720 | 3720 | 3725 | 3720 | 3612 |
| 373 | 20230915 | 125800 | 2582071915 | 3720 | 3720 | 3720 | 3720 | 680 |
| 374 | 20230915 | 125700 | 2579542315 | 3720 | 3715 | 3720 | 3715 | 124 |
| 375 | 20230915 | 125600 | 2579081580 | 3715 | 3715 | 3715 | 3715 | 0 |
| 376 | 20230915 | 125500 | 2579081580 | 3715 | 3720 | 3720 | 3715 | 124 |
| 377 | 20230915 | 125400 | 2578620870 | 3715 | 3715 | 3720 | 3715 | 133 |
| 378 | 20230915 | 125300 | 2578126525 | 3715 | 3720 | 3720 | 3715 | 30 |
| 379 | 20230915 | 125200 | 2578015050 | 3720 | 3720 | 3720 | 3715 | 488 |
| 380 | 20230915 | 125100 | 2576200940 | 3715 | 3720 | 3720 | 3715 | 466 |
| 381 | 20230915 | 125000 | 2574467910 | 3720 | 3715 | 3720 | 3715 | 46 |
| 382 | 20230915 | 124900 | 2574296915 | 3720 | 3720 | 3720 | 3715 | 118 |
| 383 | 20230915 | 124800 | 2573858365 | 3720 | 3725 | 3725 | 3720 | 324 |
| 384 | 20230915 | 124700 | 2572651825 | 3720 | 3715 | 3720 | 3715 | 2470 |
| 385 | 20230915 | 124600 | 2563475280 | 3715 | 3710 | 3715 | 3710 | 1967 |
| 386 | 20230915 | 124500 | 2556177655 | 3705 | 3710 | 3710 | 3705 | 1110 |
| 387 | 20230915 | 124400 | 2552064565 | 3705 | 3710 | 3710 | 3705 | 225 |
| 388 | 20230915 | 124300 | 2551230890 | 3710 | 3705 | 3710 | 3700 | 1942 |
| 389 | 20230915 | 124200 | 2544030590 | 3705 | 3725 | 3725 | 3705 | 16246 |
| 390 | 20230915 | 124100 | 2483751755 | 3725 | 3725 | 3725 | 3720 | 2136 |
| 391 | 20230915 | 124000 | 2475795730 | 3725 | 3725 | 3725 | 3720 | 425 |
| 392 | 20230915 | 123900 | 2474214105 | 3720 | 3720 | 3725 | 3720 | 953 |
| 393 | 20230915 | 123800 | 2470668895 | 3725 | 3725 | 3725 | 3720 | 3309 |
| 394 | 20230915 | 123700 | 2458344395 | 3725 | 3735 | 3735 | 3720 | 4334 |
| 395 | 20230915 | 123600 | 2442203380 | 3735 | 3745 | 3745 | 3730 | 18169 |
| 396 | 20230915 | 123500 | 2374334985 | 3745 | 3750 | 3750 | 3745 | 3557 |
| 397 | 20230915 | 123400 | 2361013890 | 3750 | 3745 | 3750 | 3745 | 70 |
| 398 | 20230915 | 123300 | 2360751620 | 3750 | 3750 | 3755 | 3745 | 305 |
| 399 | 20230915 | 123200 | 2359609020 | 3750 | 3755 | 3755 | 3750 | 717 |
| 400 | 20230915 | 123100 | 2356917700 | 3745 | 3745 | 3745 | 3745 | 0 |
| 401 | 20230915 | 123000 | 2356917700 | 3745 | 3745 | 3750 | 3745 | 293 |
| 402 | 20230915 | 122900 | 2355819565 | 3745 | 3745 | 3745 | 3745 | 0 |
| 403 | 20230915 | 122800 | 2355819565 | 3745 | 3745 | 3745 | 3745 | 250 |
| 404 | 20230915 | 122700 | 2354883315 | 3745 | 3745 | 3750 | 3745 | 199 |
| 405 | 20230915 | 122600 | 2354137545 | 3745 | 3745 | 3745 | 3745 | 152 |
| 406 | 20230915 | 122500 | 2353568305 | 3745 | 3745 | 3745 | 3745 | 418 |
| 407 | 20230915 | 122400 | 2352002895 | 3750 | 3750 | 3750 | 3750 | 1001 |
| 408 | 20230915 | 122300 | 2348249145 | 3750 | 3745 | 3750 | 3745 | 447 |
| 409 | 20230915 | 122200 | 2346573965 | 3745 | 3745 | 3745 | 3745 | 280 |
| 410 | 20230915 | 122100 | 2345525365 | 3745 | 3745 | 3750 | 3745 | 152 |
| 411 | 20230915 | 122000 | 2344956120 | 3750 | 3745 | 3750 | 3745 | 233 |
| 412 | 20230915 | 121900 | 2344082985 | 3750 | 3750 | 3750 | 3745 | 3347 |
| 413 | 20230915 | 121800 | 2331532445 | 3745 | 3750 | 3750 | 3745 | 20 |
| 414 | 20230915 | 121700 | 2331457520 | 3750 | 3745 | 3750 | 3745 | 386 |
| 415 | 20230915 | 121600 | 2330010465 | 3745 | 3750 | 3750 | 3745 | 20 |
| 416 | 20230915 | 121500 | 2329935495 | 3750 | 3750 | 3750 | 3750 | 31 |
| 417 | 20230915 | 121400 | 2329819245 | 3750 | 3750 | 3750 | 3750 | 517 |
| 418 | 20230915 | 121300 | 2327880495 | 3750 | 3750 | 3750 | 3750 | 306 |
| 419 | 20230915 | 121200 | 2326732995 | 3745 | 3745 | 3745 | 3745 | 100 |
| 420 | 20230915 | 121100 | 2326358495 | 3745 | 3745 | 3745 | 3745 | 96 |
| 421 | 20230915 | 121000 | 2325998975 | 3745 | 3745 | 3750 | 3745 | 381 |
| 422 | 20230915 | 120900 | 2324572105 | 3745 | 3745 | 3745 | 3745 | 190 |
| 423 | 20230915 | 120800 | 2323860555 | 3745 | 3745 | 3745 | 3745 | 195 |
| 424 | 20230915 | 120700 | 2323130280 | 3745 | 3745 | 3745 | 3740 | 477 |
| 425 | 20230915 | 120600 | 2321346035 | 3745 | 3740 | 3745 | 3740 | 1088 |
| 426 | 20230915 | 120500 | 2317271915 | 3740 | 3740 | 3740 | 3740 | 410 |
| 427 | 20230915 | 120400 | 2315738515 | 3740 | 3740 | 3740 | 3740 | 0 |
| 428 | 20230915 | 120300 | 2315738515 | 3740 | 3740 | 3740 | 3740 | 97 |
| 429 | 20230915 | 120200 | 2315375735 | 3740 | 3745 | 3745 | 3740 | 1285 |
| 430 | 20230915 | 120100 | 2310564835 | 3745 | 3740 | 3745 | 3740 | 95 |
| 431 | 20230915 | 120000 | 2310209500 | 3740 | 3740 | 3740 | 3740 | 753 |
| 432 | 20230915 | 115900 | 2307393280 | 3740 | 3745 | 3745 | 3740 | 900 |
| 433 | 20230915 | 115800 | 2304026930 | 3740 | 3740 | 3740 | 3740 | 108 |
| 434 | 20230915 | 115700 | 2303623010 | 3745 | 3745 | 3745 | 3745 | 497 |
| 435 | 20230915 | 115600 | 2301761745 | 3745 | 3745 | 3745 | 3745 | 1779 |
| 436 | 20230915 | 115500 | 2295099390 | 3745 | 3755 | 3755 | 3745 | 7663 |
| 437 | 20230915 | 115400 | 2266362995 | 3755 | 3755 | 3755 | 3755 | 278 |
| 438 | 20230915 | 115300 | 2265319105 | 3755 | 3755 | 3755 | 3755 | 21 |
| 439 | 20230915 | 115200 | 2265240250 | 3755 | 3755 | 3755 | 3755 | 969 |
| 440 | 20230915 | 115100 | 2261601655 | 3755 | 3755 | 3755 | 3755 | 1622 |
| 441 | 20230915 | 115000 | 2255511045 | 3755 | 3760 | 3760 | 3755 | 275 |
| 442 | 20230915 | 114900 | 2254478375 | 3760 | 3760 | 3760 | 3760 | 158 |
| 443 | 20230915 | 114800 | 2253884295 | 3755 | 3755 | 3755 | 3755 | 101 |
| 444 | 20230915 | 114700 | 2253505040 | 3755 | 3755 | 3755 | 3755 | 935 |
| 445 | 20230915 | 114600 | 2249994115 | 3755 | 3750 | 3755 | 3750 | 135 |
| 446 | 20230915 | 114500 | 2249487690 | 3750 | 3750 | 3750 | 3750 | 243 |
| 447 | 20230915 | 114400 | 2248576440 | 3750 | 3750 | 3750 | 3750 | 840 |
| 448 | 20230915 | 114300 | 2245426440 | 3750 | 3755 | 3755 | 3750 | 419 |
| 449 | 20230915 | 114200 | 2243855180 | 3750 | 3755 | 3755 | 3750 | 917 |
| 450 | 20230915 | 114100 | 2240416370 | 3755 | 3750 | 3755 | 3750 | 312 |
| 451 | 20230915 | 114000 | 2239246170 | 3750 | 3750 | 3755 | 3750 | 2380 |
| 452 | 20230915 | 113900 | 2230319645 | 3750 | 3750 | 3750 | 3750 | 543 |
| 453 | 20230915 | 113800 | 2228283395 | 3745 | 3755 | 3755 | 3745 | 3967 |
| 454 | 20230915 | 113700 | 2213407110 | 3755 | 3755 | 3755 | 3750 | 6781 |
| 455 | 20230915 | 113600 | 2187969455 | 3750 | 3755 | 3755 | 3750 | 7085 |
| 456 | 20230915 | 113500 | 2161375575 | 3755 | 3765 | 3765 | 3755 | 6740 |
| 457 | 20230915 | 113400 | 2136061390 | 3760 | 3760 | 3765 | 3760 | 2877 |
| 458 | 20230915 | 113300 | 2125243855 | 3755 | 3755 | 3755 | 3755 | 30 |
| 459 | 20230915 | 113200 | 2125131205 | 3755 | 3755 | 3760 | 3755 | 1988 |
| 460 | 20230915 | 113100 | 2117665760 | 3760 | 3755 | 3760 | 3755 | 5228 |
| 461 | 20230915 | 113000 | 2098009620 | 3760 | 3755 | 3760 | 3755 | 6094 |
| 462 | 20230915 | 112900 | 2075100470 | 3750 | 3760 | 3760 | 3750 | 10797 |
| 463 | 20230915 | 112800 | 2034534730 | 3755 | 3755 | 3755 | 3755 | 113 |
| 464 | 20230915 | 112700 | 2034110415 | 3755 | 3755 | 3755 | 3755 | 0 |
| 465 | 20230915 | 112600 | 2034110415 | 3755 | 3760 | 3760 | 3755 | 1522 |
| 466 | 20230915 | 112500 | 2028388445 | 3755 | 3760 | 3760 | 3755 | 5065 |
| 467 | 20230915 | 112400 | 2009368870 | 3755 | 3760 | 3760 | 3750 | 12207 |
| 468 | 20230915 | 112300 | 1963532090 | 3760 | 3760 | 3760 | 3760 | 706 |
| 469 | 20230915 | 112200 | 1960877530 | 3760 | 3765 | 3765 | 3760 | 582 |
| 470 | 20230915 | 112100 | 1958689080 | 3760 | 3755 | 3760 | 3755 | 5856 |
| 471 | 20230915 | 112000 | 1936690210 | 3760 | 3760 | 3760 | 3755 | 1516 |
| 472 | 20230915 | 111900 | 1930990240 | 3755 | 3760 | 3765 | 3755 | 2499 |
| 473 | 20230915 | 111800 | 1921603780 | 3755 | 3755 | 3755 | 3755 | 0 |
| 474 | 20230915 | 111700 | 1921603780 | 3755 | 3765 | 3765 | 3750 | 10419 |
| 475 | 20230915 | 111600 | 1882425650 | 3760 | 3760 | 3765 | 3760 | 2264 |
| 476 | 20230915 | 111500 | 1873904105 | 3765 | 3765 | 3765 | 3765 | 2167 |
| 477 | 20230915 | 111400 | 1865745350 | 3765 | 3765 | 3765 | 3765 | 2463 |
| 478 | 20230915 | 111300 | 1856472155 | 3765 | 3770 | 3775 | 3765 | 4204 |
| 479 | 20230915 | 111200 | 1840632980 | 3770 | 3770 | 3770 | 3770 | 59 |
| 480 | 20230915 | 111100 | 1840410550 | 3770 | 3775 | 3775 | 3770 | 44 |
| 481 | 20230915 | 111000 | 1840244455 | 3770 | 3770 | 3770 | 3770 | 101 |
| 482 | 20230915 | 110900 | 1839863685 | 3770 | 3770 | 3770 | 3770 | 1597 |
| 483 | 20230915 | 110800 | 1833842995 | 3765 | 3765 | 3765 | 3765 | 80 |
| 484 | 20230915 | 110700 | 1833541795 | 3765 | 3765 | 3765 | 3765 | 200 |
| 485 | 20230915 | 110600 | 1832788795 | 3765 | 3760 | 3765 | 3760 | 3362 |
| 486 | 20230915 | 110500 | 1820136615 | 3760 | 3770 | 3770 | 3760 | 3090 |
| 487 | 20230915 | 110400 | 1808502365 | 3770 | 3780 | 3780 | 3770 | 4496 |
| 488 | 20230915 | 110300 | 1791534210 | 3780 | 3780 | 3780 | 3780 | 2695 |
| 489 | 20230915 | 110200 | 1781347110 | 3780 | 3790 | 3790 | 3780 | 1959 |
| 490 | 20230915 | 110100 | 1773927715 | 3785 | 3785 | 3785 | 3785 | 3551 |
| 491 | 20230915 | 110000 | 1760487180 | 3790 | 3790 | 3790 | 3790 | 533 |
| 492 | 20230915 | 105900 | 1758467110 | 3790 | 3790 | 3790 | 3790 | 20 |
| 493 | 20230915 | 105800 | 1758391310 | 3790 | 3790 | 3790 | 3790 | 2550 |
| 494 | 20230915 | 105700 | 1748726810 | 3790 | 3790 | 3790 | 3790 | 504 |
| 495 | 20230915 | 105600 | 1746816650 | 3790 | 3790 | 3790 | 3790 | 804 |
| 496 | 20230915 | 105500 | 1743769490 | 3790 | 3785 | 3790 | 3780 | 1910 |
| 497 | 20230915 | 105400 | 1736538915 | 3780 | 3780 | 3785 | 3780 | 507 |
| 498 | 20230915 | 105300 | 1734620955 | 3780 | 3780 | 3780 | 3780 | 41 |
| 499 | 20230915 | 105200 | 1734465975 | 3780 | 3780 | 3785 | 3780 | 497 |
| 500 | 20230915 | 105100 | 1732587285 | 3785 | 3780 | 3785 | 3780 | 724 |
| 501 | 20230915 | 105000 | 1729850515 | 3790 | 3790 | 3790 | 3785 | 312 |
| 502 | 20230915 | 104900 | 1728668185 | 3790 | 3780 | 3790 | 3780 | 1739 |
| 503 | 20230915 | 104800 | 1722081060 | 3790 | 3785 | 3790 | 3785 | 1000 |
| 504 | 20230915 | 104700 | 1718291455 | 3785 | 3785 | 3785 | 3785 | 651 |
| 505 | 20230915 | 104600 | 1715827420 | 3785 | 3785 | 3785 | 3785 | 414 |
| 506 | 20230915 | 104500 | 1714260430 | 3785 | 3785 | 3785 | 3785 | 141 |
| 507 | 20230915 | 104400 | 1713726745 | 3785 | 3785 | 3785 | 3785 | 95 |
| 508 | 20230915 | 104300 | 1713367170 | 3795 | 3795 | 3795 | 3795 | 131 |
| 509 | 20230915 | 104200 | 1712870025 | 3795 | 3780 | 3795 | 3780 | 12508 |
| 510 | 20230915 | 104100 | 1665520510 | 3780 | 3775 | 3780 | 3775 | 99 |
| 511 | 20230915 | 104000 | 1665146740 | 3775 | 3775 | 3775 | 3775 | 1005 |
| 512 | 20230915 | 103900 | 1661352865 | 3780 | 3780 | 3780 | 3780 | 1052 |
| 513 | 20230915 | 103800 | 1657376305 | 3780 | 3790 | 3790 | 3780 | 557 |
| 514 | 20230915 | 103700 | 1655269640 | 3790 | 3780 | 3790 | 3780 | 4806 |
| 515 | 20230915 | 103600 | 1637066055 | 3775 | 3775 | 3775 | 3770 | 297 |
| 516 | 20230915 | 103500 | 1635945170 | 3775 | 3765 | 3775 | 3765 | 3109 |
| 517 | 20230915 | 103400 | 1624220325 | 3760 | 3760 | 3765 | 3760 | 1715 |
| 518 | 20230915 | 103300 | 1617766925 | 3755 | 3760 | 3760 | 3755 | 689 |
| 519 | 20230915 | 103200 | 1615178795 | 3760 | 3775 | 3775 | 3760 | 108 |
| 520 | 20230915 | 103100 | 1614772090 | 3780 | 3770 | 3780 | 3760 | 3408 |
| 521 | 20230915 | 103000 | 1601924545 | 3770 | 3770 | 3775 | 3770 | 16535 |
| 522 | 20230915 | 102900 | 1539586825 | 3765 | 3775 | 3775 | 3765 | 5090 |
| 523 | 20230915 | 102800 | 1520397290 | 3785 | 3780 | 3790 | 3780 | 1785 |
| 524 | 20230915 | 102700 | 1513635520 | 3780 | 3780 | 3785 | 3775 | 1097 |
| 525 | 20230915 | 102600 | 1509484140 | 3780 | 3775 | 3785 | 3775 | 3395 |
| 526 | 20230915 | 102500 | 1496645925 | 3780 | 3775 | 3780 | 3775 | 1654 |
| 527 | 20230915 | 102400 | 1490397075 | 3775 | 3770 | 3775 | 3770 | 233 |
| 528 | 20230915 | 102300 | 1489518615 | 3770 | 3775 | 3775 | 3765 | 7327 |
| 529 | 20230915 | 102200 | 1461872720 | 3775 | 3770 | 3780 | 3770 | 4488 |
| 530 | 20230915 | 102100 | 1444928990 | 3775 | 3770 | 3775 | 3770 | 35 |
| 531 | 20230915 | 102000 | 1444796875 | 3770 | 3780 | 3780 | 3770 | 6420 |
| 532 | 20230915 | 101900 | 1420558990 | 3785 | 3790 | 3790 | 3785 | 2817 |
| 533 | 20230915 | 101800 | 1409886560 | 3795 | 3790 | 3795 | 3790 | 253 |
| 534 | 20230915 | 101700 | 1408927190 | 3790 | 3785 | 3790 | 3785 | 3107 |
| 535 | 20230915 | 101600 | 1397159960 | 3785 | 3780 | 3785 | 3780 | 2639 |
| 536 | 20230915 | 101500 | 1387183540 | 3780 | 3780 | 3780 | 3770 | 1980 |
| 537 | 20230915 | 101400 | 1379705945 | 3780 | 3785 | 3785 | 3765 | 10896 |
| 538 | 20230915 | 101300 | 1338523475 | 3785 | 3780 | 3795 | 3780 | 3302 |
| 539 | 20230915 | 101200 | 1326018700 | 3780 | 3775 | 3785 | 3775 | 6968 |
| 540 | 20230915 | 101100 | 1299671245 | 3775 | 3765 | 3775 | 3765 | 3379 |
| 541 | 20230915 | 101000 | 1286938520 | 3765 | 3765 | 3765 | 3765 | 1580 |
| 542 | 20230915 | 100900 | 1280989820 | 3765 | 3745 | 3780 | 3745 | 10889 |
| 543 | 20230915 | 100800 | 1239968715 | 3745 | 3750 | 3750 | 3745 | 5401 |
| 544 | 20230915 | 100700 | 1219716235 | 3750 | 3750 | 3750 | 3750 | 50 |
| 545 | 20230915 | 100600 | 1219528735 | 3750 | 3750 | 3750 | 3750 | 650 |
| 546 | 20230915 | 100500 | 1217091235 | 3750 | 3740 | 3755 | 3740 | 1021 |
| 547 | 20230915 | 100400 | 1213266220 | 3740 | 3740 | 3740 | 3740 | 1746 |
| 548 | 20230915 | 100300 | 1206736180 | 3740 | 3750 | 3750 | 3735 | 1832 |
| 549 | 20230915 | 100200 | 1199888720 | 3750 | 3735 | 3760 | 3735 | 9390 |
| 550 | 20230915 | 100100 | 1164706085 | 3735 | 3730 | 3735 | 3730 | 1469 |
| 551 | 20230915 | 100000 | 1159226695 | 3725 | 3730 | 3730 | 3725 | 578 |
| 552 | 20230915 | 095900 | 1157070780 | 3730 | 3735 | 3735 | 3720 | 5344 |
| 553 | 20230915 | 095800 | 1137172470 | 3735 | 3725 | 3735 | 3720 | 2257 |
| 554 | 20230915 | 095700 | 1128754525 | 3725 | 3730 | 3730 | 3725 | 1408 |
| 555 | 20230915 | 095600 | 1123508720 | 3725 | 3725 | 3725 | 3725 | 0 |
| 556 | 20230915 | 095500 | 1123508720 | 3725 | 3725 | 3725 | 3725 | 0 |
| 557 | 20230915 | 095400 | 1123508720 | 3725 | 3725 | 3725 | 3720 | 901 |
| 558 | 20230915 | 095300 | 1120152500 | 3725 | 3725 | 3725 | 3725 | 225 |
| 559 | 20230915 | 095200 | 1119314375 | 3720 | 3725 | 3725 | 3720 | 1515 |
| 560 | 20230915 | 095100 | 1113673540 | 3730 | 3725 | 3730 | 3725 | 156 |
| 561 | 20230915 | 095000 | 1113092435 | 3730 | 3730 | 3730 | 3725 | 922 |
| 562 | 20230915 | 094900 | 1109653635 | 3720 | 3710 | 3720 | 3710 | 2543 |
| 563 | 20230915 | 094800 | 1100200070 | 3710 | 3715 | 3715 | 3710 | 998 |
| 564 | 20230915 | 094700 | 1096493930 | 3715 | 3715 | 3715 | 3715 | 1 |
| 565 | 20230915 | 094600 | 1096490215 | 3715 | 3710 | 3720 | 3705 | 5268 |
| 566 | 20230915 | 094500 | 1076939655 | 3710 | 3725 | 3725 | 3710 | 3032 |
| 567 | 20230915 | 094400 | 1065688025 | 3720 | 3720 | 3720 | 3715 | 5048 |
| 568 | 20230915 | 094300 | 1046924960 | 3720 | 3715 | 3720 | 3715 | 2042 |
| 569 | 20230915 | 094200 | 1039330385 | 3720 | 3720 | 3720 | 3715 | 407 |
| 570 | 20230915 | 094100 | 1037817300 | 3720 | 3730 | 3730 | 3720 | 1924 |
| 571 | 20230915 | 094000 | 1030659820 | 3720 | 3720 | 3720 | 3715 | 3075 |
| 572 | 20230915 | 093900 | 1019221830 | 3715 | 3725 | 3725 | 3715 | 4110 |
| 573 | 20230915 | 093800 | 1003923910 | 3730 | 3730 | 3730 | 3730 | 129 |
| 574 | 20230915 | 093700 | 1003442740 | 3725 | 3725 | 3735 | 3720 | 951 |
| 575 | 20230915 | 093600 | 999898675 | 3725 | 3740 | 3740 | 3725 | 1375 |
| 576 | 20230915 | 093500 | 994775660 | 3740 | 3745 | 3745 | 3735 | 663 |
| 577 | 20230915 | 093400 | 992298950 | 3735 | 3745 | 3745 | 3735 | 50 |
| 578 | 20230915 | 093300 | 992111900 | 3745 | 3745 | 3750 | 3730 | 12412 |
| 579 | 20230915 | 093200 | 945769185 | 3735 | 3750 | 3750 | 3735 | 2554 |
| 580 | 20230915 | 093100 | 936207410 | 3750 | 3745 | 3750 | 3745 | 388 |
| 581 | 20230915 | 093000 | 934753790 | 3745 | 3745 | 3745 | 3745 | 7 |
| 582 | 20230915 | 092900 | 934727575 | 3745 | 3745 | 3750 | 3745 | 980 |
| 583 | 20230915 | 092800 | 931057105 | 3745 | 3740 | 3750 | 3735 | 450 |
| 584 | 20230915 | 092700 | 929372985 | 3740 | 3725 | 3740 | 3725 | 5064 |
| 585 | 20230915 | 092600 | 910461455 | 3725 | 3725 | 3725 | 3710 | 1467 |
| 586 | 20230915 | 092500 | 905003350 | 3735 | 3735 | 3735 | 3725 | 942 |
| 587 | 20230915 | 092400 | 901489215 | 3735 | 3725 | 3735 | 3725 | 5684 |
| 588 | 20230915 | 092300 | 880277560 | 3715 | 3735 | 3740 | 3685 | 20797 |
| 589 | 20230915 | 092200 | 803246080 | 3710 | 3735 | 3735 | 3710 | 9497 |
| 590 | 20230915 | 092100 | 767914990 | 3735 | 3745 | 3745 | 3735 | 3378 |
| 591 | 20230915 | 092000 | 755274660 | 3750 | 3750 | 3750 | 3745 | 2676 |
| 592 | 20230915 | 091900 | 745239990 | 3745 | 3745 | 3750 | 3740 | 2737 |
| 593 | 20230915 | 091800 | 734988340 | 3740 | 3750 | 3750 | 3740 | 8970 |
| 594 | 20230915 | 091700 | 701359365 | 3750 | 3715 | 3750 | 3715 | 7469 |
| 595 | 20230915 | 091600 | 673498640 | 3700 | 3730 | 3730 | 3700 | 30727 |
| 596 | 20230915 | 091500 | 559596855 | 3730 | 3740 | 3750 | 3725 | 13837 |
| 597 | 20230915 | 091400 | 507919335 | 3750 | 3765 | 3765 | 3730 | 21860 |
| 598 | 20230915 | 091300 | 425902790 | 3770 | 3780 | 3780 | 3770 | 1495 |
| 599 | 20230915 | 091200 | 420264070 | 3785 | 3790 | 3790 | 3780 | 437 |
| 600 | 20230915 | 091100 | 418611380 | 3790 | 3790 | 3790 | 3785 | 797 |
| 601 | 20230915 | 091000 | 415591550 | 3790 | 3765 | 3790 | 3765 | 2028 |
| 602 | 20230915 | 090900 | 407939435 | 3765 | 3770 | 3775 | 3765 | 3870 |
| 603 | 20230915 | 090800 | 393348380 | 3770 | 3805 | 3805 | 3770 | 6864 |
| 604 | 20230915 | 090700 | 367371995 | 3810 | 3790 | 3810 | 3785 | 4923 |
| 605 | 20230915 | 090600 | 348701710 | 3780 | 3770 | 3780 | 3765 | 15816 |
| 606 | 20230915 | 090500 | 289049425 | 3775 | 3780 | 3780 | 3770 | 4556 |
| 607 | 20230915 | 090400 | 271854060 | 3780 | 3780 | 3790 | 3780 | 6159 |
| 608 | 20230915 | 090300 | 248549605 | 3780 | 3790 | 3795 | 3780 | 3389 |
| 609 | 20230915 | 090200 | 235723995 | 3790 | 3785 | 3800 | 3785 | 14695 |
| 610 | 20230915 | 090100 | 180004335 | 3785 | 3765 | 3785 | 3765 | 24367 |
| 611 | 20230915 | 090000 | 88116250 | 3765 | 3805 | 3805 | 3755 | 23127 |