31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 191700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 42726 |
| 3 | 20230915 | 191600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 4 | 20230915 | 191500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 5 | 20230915 | 191400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 6 | 20230915 | 191300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 7 | 20230915 | 191200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 8 | 20230915 | 191100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 9 | 20230915 | 191000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 10 | 20230915 | 190900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 11 | 20230915 | 190800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 12 | 20230915 | 190700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 13 | 20230915 | 190600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 14 | 20230915 | 190500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 15 | 20230915 | 190400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 16 | 20230915 | 190300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 17 | 20230915 | 190200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 18 | 20230915 | 190100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 19 | 20230915 | 190000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 20 | 20230915 | 185900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 21 | 20230915 | 185800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 22 | 20230915 | 185700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 23 | 20230915 | 185600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 24 | 20230915 | 185500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 25 | 20230915 | 185400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 26 | 20230915 | 185300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 27 | 20230915 | 185200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 28 | 20230915 | 185100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 29 | 20230915 | 185000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 30 | 20230915 | 184900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 31 | 20230915 | 184800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 32 | 20230915 | 184700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 42726 |
| 33 | 20230915 | 184600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 34 | 20230915 | 184500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 35 | 20230915 | 184400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 36 | 20230915 | 184300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 37 | 20230915 | 184200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 38 | 20230915 | 184100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 39 | 20230915 | 184000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 40 | 20230915 | 183900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 41 | 20230915 | 183800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 42 | 20230915 | 183700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 43 | 20230915 | 183600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 44 | 20230915 | 183500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 45 | 20230915 | 183400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 46 | 20230915 | 183300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 47 | 20230915 | 183200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 48 | 20230915 | 183100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 49 | 20230915 | 183000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 50 | 20230915 | 182900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 51 | 20230915 | 182800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 52 | 20230915 | 182700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 53 | 20230915 | 182600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 54 | 20230915 | 182500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 55 | 20230915 | 182400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 56 | 20230915 | 182300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 57 | 20230915 | 182200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 58 | 20230915 | 182100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 59 | 20230915 | 182000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 60 | 20230915 | 181900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 61 | 20230915 | 181800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 62 | 20230915 | 181700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 42726 |
| 63 | 20230915 | 181600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 64 | 20230915 | 181500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 65 | 20230915 | 181400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 66 | 20230915 | 181300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 67 | 20230915 | 181200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 68 | 20230915 | 181100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 69 | 20230915 | 181000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 70 | 20230915 | 180900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 71 | 20230915 | 180800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 72 | 20230915 | 180700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 73 | 20230915 | 180600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 74 | 20230915 | 180500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 75 | 20230915 | 180400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 76 | 20230915 | 180300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 77 | 20230915 | 180200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 78 | 20230915 | 180100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 79 | 20230915 | 180000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 80 | 20230915 | 175900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 81 | 20230915 | 175800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 82 | 20230915 | 175700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 83 | 20230915 | 175600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 84 | 20230915 | 175500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 85 | 20230915 | 175400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 86 | 20230915 | 175300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 87 | 20230915 | 175200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 88 | 20230915 | 175100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 89 | 20230915 | 175000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 90 | 20230915 | 174900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 91 | 20230915 | 174800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 92 | 20230915 | 174700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 42726 |
| 93 | 20230915 | 174600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 94 | 20230915 | 174500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 95 | 20230915 | 174400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 96 | 20230915 | 174300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 97 | 20230915 | 174200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 98 | 20230915 | 174100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 99 | 20230915 | 174000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 100 | 20230915 | 173900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 101 | 20230915 | 173800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 102 | 20230915 | 173700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 103 | 20230915 | 173600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 104 | 20230915 | 173500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 105 | 20230915 | 173400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 106 | 20230915 | 173300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 107 | 20230915 | 173200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 108 | 20230915 | 173100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 109 | 20230915 | 173000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 110 | 20230915 | 172900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 111 | 20230915 | 172800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 112 | 20230915 | 172700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 113 | 20230915 | 172600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 114 | 20230915 | 172500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 115 | 20230915 | 172400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 116 | 20230915 | 172300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 117 | 20230915 | 172200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 118 | 20230915 | 172100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 119 | 20230915 | 172000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 120 | 20230915 | 171900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 121 | 20230915 | 171800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 122 | 20230915 | 171700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 42726 |
| 123 | 20230915 | 171600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 124 | 20230915 | 171500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 125 | 20230915 | 171400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 126 | 20230915 | 171300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 127 | 20230915 | 171200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 128 | 20230915 | 171100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 129 | 20230915 | 171000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 130 | 20230915 | 170900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 131 | 20230915 | 170800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 132 | 20230915 | 170700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 133 | 20230915 | 170600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 134 | 20230915 | 170500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 135 | 20230915 | 170400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 136 | 20230915 | 170300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 137 | 20230915 | 170200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 138 | 20230915 | 170100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 139 | 20230915 | 170000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 140 | 20230915 | 165900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 141 | 20230915 | 165800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 142 | 20230915 | 165700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 143 | 20230915 | 165600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 144 | 20230915 | 165500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 145 | 20230915 | 165400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 146 | 20230915 | 165300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 147 | 20230915 | 165200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20230915 | 165100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20230915 | 165000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20230915 | 164900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20230915 | 164800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20230915 | 164700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 42726 |
| 153 | 20230915 | 164600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20230915 | 164500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20230915 | 164400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20230915 | 164300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20230915 | 164200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 158 | 20230915 | 164100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 159 | 20230915 | 164000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 160 | 20230915 | 163900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 161 | 20230915 | 163800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 162 | 20230915 | 163700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 163 | 20230915 | 163600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 164 | 20230915 | 163500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 165 | 20230915 | 163400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 166 | 20230915 | 163300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 167 | 20230915 | 163200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 168 | 20230915 | 163100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 169 | 20230915 | 163000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 170 | 20230915 | 162900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 171 | 20230915 | 162800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 172 | 20230915 | 162700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 173 | 20230915 | 162600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 174 | 20230915 | 162500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 175 | 20230915 | 162400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 176 | 20230915 | 162300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 177 | 20230915 | 162200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 178 | 20230915 | 162100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 179 | 20230915 | 162000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 180 | 20230915 | 161900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 181 | 20230915 | 161800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 182 | 20230915 | 161700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 42726 |
| 183 | 20230915 | 161600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 184 | 20230915 | 161500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 185 | 20230915 | 161400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20230915 | 161300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20230915 | 161200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20230915 | 161100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20230915 | 161000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20230915 | 160900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20230915 | 160800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20230915 | 160700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20230915 | 160600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 194 | 20230915 | 160500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20230915 | 160400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 196 | 20230915 | 160300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 197 | 20230915 | 160200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 198 | 20230915 | 160100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 199 | 20230915 | 160000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20230915 | 155900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20230915 | 155800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20230915 | 155700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 203 | 20230915 | 155600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 204 | 20230915 | 155500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 205 | 20230915 | 155400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 206 | 20230915 | 155300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 207 | 20230915 | 155200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 208 | 20230915 | 155100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 209 | 20230915 | 155000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 210 | 20230915 | 154900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 211 | 20230915 | 154800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 212 | 20230915 | 154700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 42726 |
| 213 | 20230915 | 154600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 214 | 20230915 | 154500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 215 | 20230915 | 154400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 216 | 20230915 | 154300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 217 | 20230915 | 154200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 218 | 20230915 | 154100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 219 | 20230915 | 154000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 220 | 20230915 | 153900 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 221 | 20230915 | 153800 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 222 | 20230915 | 153700 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 223 | 20230915 | 153600 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 224 | 20230915 | 153500 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 225 | 20230915 | 153400 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 226 | 20230915 | 153300 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 227 | 20230915 | 153200 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 228 | 20230915 | 153100 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 229 | 20230915 | 153000 | 4596448935 | 3940 | 3940 | 3940 | 3940 | 42726 |
| 230 | 20230915 | 152900 | 4428108495 | 3935 | 3935 | 3935 | 3935 | 0 |
| 231 | 20230915 | 152800 | 4428108495 | 3935 | 3935 | 3935 | 3935 | 0 |
| 232 | 20230915 | 152700 | 4428108495 | 3935 | 3935 | 3935 | 3935 | 0 |
| 233 | 20230915 | 152600 | 4428108495 | 3935 | 3935 | 3935 | 3935 | 0 |
| 234 | 20230915 | 152500 | 4428108495 | 3935 | 3935 | 3935 | 3935 | 0 |
| 235 | 20230915 | 152400 | 4428108495 | 3935 | 3935 | 3935 | 3935 | 0 |
| 236 | 20230915 | 152300 | 4428108495 | 3935 | 3935 | 3935 | 3935 | 0 |
| 237 | 20230915 | 152200 | 4428108495 | 3935 | 3935 | 3935 | 3935 | 0 |
| 238 | 20230915 | 152100 | 4428108495 | 3935 | 3935 | 3935 | 3935 | 0 |
| 239 | 20230915 | 152000 | 4428108495 | 3935 | 3935 | 3935 | 3935 | 0 |
| 240 | 20230915 | 151900 | 4428108495 | 3935 | 3935 | 3945 | 3935 | 15081 |
| 241 | 20230915 | 151800 | 4368726705 | 3935 | 3930 | 3940 | 3925 | 8113 |
| 242 | 20230915 | 151700 | 4336822455 | 3930 | 3935 | 3935 | 3930 | 4624 |
| 243 | 20230915 | 151600 | 4318641225 | 3930 | 3935 | 3935 | 3930 | 410 |
| 244 | 20230915 | 151500 | 4317028160 | 3935 | 3940 | 3940 | 3935 | 1552 |
| 245 | 20230915 | 151400 | 4310919535 | 3940 | 3940 | 3945 | 3940 | 3368 |
| 246 | 20230915 | 151300 | 4297649590 | 3940 | 3935 | 3940 | 3930 | 1170 |
| 247 | 20230915 | 151200 | 4293045670 | 3930 | 3940 | 3940 | 3930 | 1551 |
| 248 | 20230915 | 151100 | 4286940870 | 3940 | 3935 | 3940 | 3935 | 135 |
| 249 | 20230915 | 151000 | 4286409470 | 3940 | 3945 | 3955 | 3940 | 2842 |
| 250 | 20230915 | 150900 | 4275196485 | 3945 | 3930 | 3945 | 3930 | 7579 |
| 251 | 20230915 | 150800 | 4245353710 | 3930 | 3925 | 3930 | 3925 | 2116 |
| 252 | 20230915 | 150700 | 4237039330 | 3925 | 3925 | 3925 | 3920 | 1304 |
| 253 | 20230915 | 150600 | 4231922130 | 3920 | 3920 | 3925 | 3920 | 1035 |
| 254 | 20230915 | 150500 | 4227864900 | 3920 | 3925 | 3925 | 3920 | 428 |
| 255 | 20230915 | 150400 | 4226187085 | 3925 | 3925 | 3925 | 3925 | 118 |
| 256 | 20230915 | 150300 | 4225723935 | 3915 | 3915 | 3915 | 3915 | 1 |
| 257 | 20230915 | 150200 | 4225720020 | 3915 | 3915 | 3925 | 3915 | 34 |
| 258 | 20230915 | 150100 | 4225586845 | 3925 | 3925 | 3925 | 3925 | 305 |
| 259 | 20230915 | 150000 | 4224389720 | 3925 | 3925 | 3930 | 3900 | 15109 |
| 260 | 20230915 | 145900 | 4165316240 | 3925 | 3925 | 3925 | 3925 | 1664 |
| 261 | 20230915 | 145800 | 4158785040 | 3930 | 3935 | 3935 | 3930 | 1040 |
| 262 | 20230915 | 145700 | 4154697835 | 3930 | 3935 | 3935 | 3930 | 1940 |
| 263 | 20230915 | 145600 | 4147065180 | 3940 | 3935 | 3940 | 3935 | 561 |
| 264 | 20230915 | 145500 | 4144855840 | 3940 | 3945 | 3945 | 3935 | 1477 |
| 265 | 20230915 | 145400 | 4139037365 | 3950 | 3950 | 3950 | 3950 | 288 |
| 266 | 20230915 | 145300 | 4137899765 | 3950 | 3945 | 3955 | 3945 | 6741 |
| 267 | 20230915 | 145200 | 4111277105 | 3945 | 3955 | 3955 | 3945 | 1140 |
| 268 | 20230915 | 145100 | 4106775240 | 3955 | 3955 | 3955 | 3950 | 1630 |
| 269 | 20230915 | 145000 | 4100328840 | 3950 | 3950 | 3955 | 3950 | 2768 |
| 270 | 20230915 | 144900 | 4089394675 | 3950 | 3945 | 3950 | 3945 | 4146 |
| 271 | 20230915 | 144800 | 4073022470 | 3945 | 3955 | 3955 | 3945 | 3983 |
| 272 | 20230915 | 144700 | 4057292405 | 3950 | 3950 | 3955 | 3950 | 4767 |
| 273 | 20230915 | 144600 | 4038460910 | 3950 | 3945 | 3955 | 3940 | 14304 |
| 274 | 20230915 | 144500 | 3981980025 | 3945 | 3930 | 3945 | 3930 | 7134 |
| 275 | 20230915 | 144400 | 3953907350 | 3925 | 3925 | 3930 | 3925 | 837 |
| 276 | 20230915 | 144300 | 3950620455 | 3925 | 3925 | 3925 | 3925 | 43 |
| 277 | 20230915 | 144200 | 3950451680 | 3925 | 3930 | 3930 | 3925 | 175 |
| 278 | 20230915 | 144100 | 3949764555 | 3930 | 3925 | 3930 | 3925 | 768 |
| 279 | 20230915 | 144000 | 3946749240 | 3925 | 3920 | 3925 | 3920 | 844 |
| 280 | 20230915 | 143900 | 3943436925 | 3925 | 3925 | 3925 | 3925 | 0 |
| 281 | 20230915 | 143800 | 3943436925 | 3925 | 3925 | 3925 | 3925 | 1309 |
| 282 | 20230915 | 143700 | 3938299100 | 3925 | 3920 | 3925 | 3920 | 2441 |
| 283 | 20230915 | 143600 | 3928722875 | 3925 | 3925 | 3925 | 3925 | 202 |
| 284 | 20230915 | 143500 | 3927930025 | 3930 | 3925 | 3930 | 3920 | 709 |
| 285 | 20230915 | 143400 | 3925149070 | 3925 | 3925 | 3925 | 3925 | 626 |
| 286 | 20230915 | 143300 | 3922692020 | 3930 | 3930 | 3930 | 3920 | 969 |
| 287 | 20230915 | 143200 | 3918885110 | 3930 | 3930 | 3930 | 3930 | 97 |
| 288 | 20230915 | 143100 | 3918503900 | 3935 | 3930 | 3935 | 3925 | 1287 |
| 289 | 20230915 | 143000 | 3913446055 | 3930 | 3925 | 3930 | 3920 | 850 |
| 290 | 20230915 | 142900 | 3910109370 | 3930 | 3930 | 3935 | 3930 | 567 |
| 291 | 20230915 | 142800 | 3907880935 | 3935 | 3925 | 3935 | 3925 | 554 |
| 292 | 20230915 | 142700 | 3905703820 | 3925 | 3940 | 3945 | 3900 | 5806 |
| 293 | 20230915 | 142600 | 3882985925 | 3945 | 3940 | 3945 | 3940 | 3709 |
| 294 | 20230915 | 142500 | 3868358230 | 3945 | 3940 | 3950 | 3940 | 4567 |
| 295 | 20230915 | 142400 | 3850343600 | 3940 | 3940 | 3945 | 3935 | 2070 |
| 296 | 20230915 | 142300 | 3842187835 | 3935 | 3945 | 3945 | 3935 | 2127 |
| 297 | 20230915 | 142200 | 3833812080 | 3945 | 3945 | 3950 | 3940 | 6260 |
| 298 | 20230915 | 142100 | 3809116390 | 3940 | 3935 | 3945 | 3930 | 4887 |
| 299 | 20230915 | 142000 | 3789867015 | 3930 | 3935 | 3935 | 3925 | 8250 |
| 300 | 20230915 | 141900 | 3757452685 | 3935 | 3930 | 3935 | 3930 | 3109 |
| 301 | 20230915 | 141800 | 3745218775 | 3935 | 3925 | 3935 | 3925 | 3645 |
| 302 | 20230915 | 141700 | 3730898500 | 3930 | 3925 | 3930 | 3925 | 2841 |
| 303 | 20230915 | 141600 | 3719737900 | 3925 | 3930 | 3935 | 3920 | 5790 |
| 304 | 20230915 | 141500 | 3696985645 | 3930 | 3910 | 3930 | 3910 | 13431 |
| 305 | 20230915 | 141400 | 3644312850 | 3910 | 3900 | 3910 | 3900 | 1012 |
| 306 | 20230915 | 141300 | 3640359320 | 3900 | 3890 | 3900 | 3890 | 11151 |
| 307 | 20230915 | 141200 | 3596909695 | 3890 | 3885 | 3890 | 3885 | 4244 |
| 308 | 20230915 | 141100 | 3580415170 | 3880 | 3875 | 3880 | 3875 | 1232 |
| 309 | 20230915 | 141000 | 3575635015 | 3880 | 3880 | 3880 | 3880 | 0 |
| 310 | 20230915 | 140900 | 3575635015 | 3880 | 3880 | 3880 | 3880 | 0 |
| 311 | 20230915 | 140800 | 3575635015 | 3880 | 3880 | 3880 | 3875 | 253 |
| 312 | 20230915 | 140700 | 3574653625 | 3880 | 3870 | 3880 | 3870 | 37 |
| 313 | 20230915 | 140600 | 3574510325 | 3880 | 3875 | 3880 | 3875 | 157 |
| 314 | 20230915 | 140500 | 3573901665 | 3875 | 3875 | 3875 | 3875 | 2038 |
| 315 | 20230915 | 140400 | 3566004415 | 3875 | 3875 | 3875 | 3875 | 261 |
| 316 | 20230915 | 140300 | 3564993040 | 3875 | 3875 | 3875 | 3875 | 26 |
| 317 | 20230915 | 140200 | 3564892290 | 3870 | 3870 | 3870 | 3870 | 70 |
| 318 | 20230915 | 140100 | 3564621390 | 3870 | 3870 | 3870 | 3870 | 62 |
| 319 | 20230915 | 140000 | 3564381450 | 3875 | 3865 | 3875 | 3865 | 143 |
| 320 | 20230915 | 135900 | 3563828645 | 3870 | 3870 | 3870 | 3865 | 140 |
| 321 | 20230915 | 135800 | 3563286945 | 3870 | 3870 | 3870 | 3870 | 0 |
| 322 | 20230915 | 135700 | 3563286945 | 3870 | 3870 | 3870 | 3870 | 0 |
| 323 | 20230915 | 135600 | 3563286945 | 3870 | 3865 | 3870 | 3865 | 17 |
| 324 | 20230915 | 135500 | 3563221160 | 3860 | 3860 | 3860 | 3860 | 0 |
| 325 | 20230915 | 135400 | 3563221160 | 3860 | 3860 | 3860 | 3860 | 0 |
| 326 | 20230915 | 135300 | 3563221160 | 3860 | 3870 | 3870 | 3860 | 1651 |
| 327 | 20230915 | 135200 | 3556841650 | 3870 | 3865 | 3870 | 3865 | 649 |
| 328 | 20230915 | 135100 | 3554332065 | 3865 | 3865 | 3865 | 3865 | 471 |
| 329 | 20230915 | 135000 | 3552511650 | 3865 | 3865 | 3865 | 3865 | 1 |
| 330 | 20230915 | 134900 | 3552507785 | 3870 | 3870 | 3870 | 3870 | 13 |
| 331 | 20230915 | 134800 | 3552457475 | 3870 | 3870 | 3870 | 3870 | 0 |
| 332 | 20230915 | 134700 | 3552457475 | 3870 | 3870 | 3880 | 3870 | 507 |
| 333 | 20230915 | 134600 | 3550495285 | 3870 | 3880 | 3880 | 3870 | 80 |
| 334 | 20230915 | 134500 | 3550185395 | 3875 | 3880 | 3880 | 3875 | 101 |
| 335 | 20230915 | 134400 | 3549793520 | 3880 | 3880 | 3880 | 3880 | 49 |
| 336 | 20230915 | 134300 | 3549603400 | 3880 | 3880 | 3880 | 3880 | 0 |
| 337 | 20230915 | 134200 | 3549603400 | 3880 | 3880 | 3880 | 3880 | 90 |
| 338 | 20230915 | 134100 | 3549254200 | 3880 | 3880 | 3880 | 3875 | 171 |
| 339 | 20230915 | 134000 | 3548591370 | 3880 | 3865 | 3885 | 3865 | 8 |
| 340 | 20230915 | 133900 | 3548560335 | 3885 | 3890 | 3890 | 3885 | 50 |
| 341 | 20230915 | 133800 | 3548365985 | 3890 | 3890 | 3890 | 3865 | 1182 |
| 342 | 20230915 | 133700 | 3543781330 | 3890 | 3885 | 3890 | 3885 | 5973 |
| 343 | 20230915 | 133600 | 3520557810 | 3890 | 3845 | 3890 | 3845 | 10542 |
| 344 | 20230915 | 133500 | 3479703315 | 3840 | 3845 | 3845 | 3840 | 4044 |
| 345 | 20230915 | 133400 | 3464154835 | 3845 | 3855 | 3855 | 3845 | 8521 |
| 346 | 20230915 | 133300 | 3431372570 | 3855 | 3855 | 3855 | 3855 | 1317 |
| 347 | 20230915 | 133200 | 3426295535 | 3865 | 3865 | 3865 | 3865 | 101 |
| 348 | 20230915 | 133100 | 3425905170 | 3855 | 3865 | 3865 | 3855 | 1108 |
| 349 | 20230915 | 133000 | 3421623000 | 3865 | 3860 | 3865 | 3860 | 2 |
| 350 | 20230915 | 132900 | 3421615275 | 3865 | 3865 | 3865 | 3865 | 0 |
| 351 | 20230915 | 132800 | 3421615275 | 3865 | 3870 | 3870 | 3865 | 4 |
| 352 | 20230915 | 132700 | 3421599810 | 3875 | 3850 | 3875 | 3845 | 3266 |
| 353 | 20230915 | 132600 | 3409021685 | 3850 | 3850 | 3850 | 3850 | 3269 |
| 354 | 20230915 | 132500 | 3396436035 | 3845 | 3845 | 3845 | 3845 | 424 |
| 355 | 20230915 | 132400 | 3394805755 | 3845 | 3850 | 3850 | 3845 | 299 |
| 356 | 20230915 | 132300 | 3393656090 | 3850 | 3845 | 3850 | 3840 | 1378 |
| 357 | 20230915 | 132200 | 3388362425 | 3850 | 3845 | 3850 | 3845 | 3113 |
| 358 | 20230915 | 132100 | 3376380245 | 3845 | 3855 | 3855 | 3845 | 4102 |
| 359 | 20230915 | 132000 | 3360590390 | 3860 | 3865 | 3865 | 3860 | 1577 |
| 360 | 20230915 | 131900 | 3354501570 | 3860 | 3860 | 3860 | 3860 | 40 |
| 361 | 20230915 | 131800 | 3354347170 | 3860 | 3860 | 3860 | 3860 | 557 |
| 362 | 20230915 | 131700 | 3352197150 | 3860 | 3870 | 3870 | 3860 | 550 |
| 363 | 20230915 | 131600 | 3350073240 | 3860 | 3860 | 3860 | 3855 | 895 |
| 364 | 20230915 | 131500 | 3346618565 | 3860 | 3850 | 3860 | 3850 | 910 |
| 365 | 20230915 | 131400 | 3343114775 | 3850 | 3855 | 3855 | 3850 | 2626 |
| 366 | 20230915 | 131300 | 3332994395 | 3855 | 3855 | 3855 | 3855 | 220 |
| 367 | 20230915 | 131200 | 3332146295 | 3860 | 3860 | 3860 | 3860 | 4122 |
| 368 | 20230915 | 131100 | 3316235375 | 3860 | 3860 | 3860 | 3860 | 1948 |
| 369 | 20230915 | 131000 | 3308716095 | 3860 | 3865 | 3865 | 3860 | 659 |
| 370 | 20230915 | 130900 | 3306172255 | 3865 | 3860 | 3865 | 3860 | 3217 |
| 371 | 20230915 | 130800 | 3293743160 | 3855 | 3850 | 3855 | 3850 | 2521 |
| 372 | 20230915 | 130700 | 3284035710 | 3845 | 3845 | 3845 | 3845 | 0 |
| 373 | 20230915 | 130600 | 3284035710 | 3845 | 3845 | 3845 | 3845 | 852 |
| 374 | 20230915 | 130500 | 3280759770 | 3840 | 3840 | 3840 | 3840 | 0 |
| 375 | 20230915 | 130400 | 3280759770 | 3840 | 3840 | 3840 | 3840 | 0 |
| 376 | 20230915 | 130300 | 3280759770 | 3840 | 3845 | 3845 | 3840 | 340 |
| 377 | 20230915 | 130200 | 3279453560 | 3845 | 3845 | 3845 | 3845 | 111 |
| 378 | 20230915 | 130100 | 3279026765 | 3840 | 3840 | 3840 | 3840 | 495 |
| 379 | 20230915 | 130000 | 3277125965 | 3835 | 3835 | 3835 | 3835 | 304 |
| 380 | 20230915 | 125900 | 3275960125 | 3835 | 3830 | 3835 | 3830 | 776 |
| 381 | 20230915 | 125800 | 3272988035 | 3830 | 3830 | 3830 | 3830 | 8 |
| 382 | 20230915 | 125700 | 3272957395 | 3845 | 3840 | 3845 | 3840 | 395 |
| 383 | 20230915 | 125600 | 3271439600 | 3830 | 3840 | 3840 | 3830 | 2035 |
| 384 | 20230915 | 125500 | 3263644520 | 3825 | 3840 | 3840 | 3825 | 196 |
| 385 | 20230915 | 125400 | 3262894640 | 3825 | 3825 | 3825 | 3825 | 8 |
| 386 | 20230915 | 125300 | 3262864040 | 3825 | 3840 | 3840 | 3825 | 296 |
| 387 | 20230915 | 125200 | 3261731645 | 3840 | 3825 | 3840 | 3825 | 4219 |
| 388 | 20230915 | 125100 | 3245548125 | 3830 | 3830 | 3830 | 3830 | 1180 |
| 389 | 20230915 | 125000 | 3241028725 | 3830 | 3830 | 3830 | 3830 | 207 |
| 390 | 20230915 | 124900 | 3240235915 | 3830 | 3820 | 3830 | 3820 | 55 |
| 391 | 20230915 | 124800 | 3240025345 | 3820 | 3810 | 3820 | 3810 | 1011 |
| 392 | 20230915 | 124700 | 3236163395 | 3820 | 3810 | 3820 | 3810 | 2201 |
| 393 | 20230915 | 124600 | 3227777475 | 3805 | 3820 | 3820 | 3805 | 2257 |
| 394 | 20230915 | 124500 | 3219186235 | 3820 | 3820 | 3820 | 3820 | 85 |
| 395 | 20230915 | 124400 | 3218861535 | 3820 | 3810 | 3820 | 3805 | 1281 |
| 396 | 20230915 | 124300 | 3213976550 | 3820 | 3815 | 3820 | 3815 | 13 |
| 397 | 20230915 | 124200 | 3213926900 | 3805 | 3830 | 3835 | 3805 | 14091 |
| 398 | 20230915 | 124100 | 3160272430 | 3835 | 3835 | 3840 | 3835 | 2968 |
| 399 | 20230915 | 124000 | 3148890045 | 3835 | 3835 | 3835 | 3835 | 1273 |
| 400 | 20230915 | 123900 | 3144008090 | 3835 | 3820 | 3835 | 3820 | 2300 |
| 401 | 20230915 | 123800 | 3135221925 | 3815 | 3810 | 3815 | 3810 | 10837 |
| 402 | 20230915 | 123700 | 3093923850 | 3810 | 3825 | 3825 | 3810 | 11869 |
| 403 | 20230915 | 123600 | 3048629270 | 3825 | 3825 | 3825 | 3825 | 78 |
| 404 | 20230915 | 123500 | 3048330920 | 3825 | 3820 | 3825 | 3820 | 4 |
| 405 | 20230915 | 123400 | 3048315635 | 3820 | 3830 | 3840 | 3820 | 6292 |
| 406 | 20230915 | 123300 | 3024175370 | 3830 | 3825 | 3830 | 3825 | 48 |
| 407 | 20230915 | 123200 | 3023991740 | 3830 | 3825 | 3830 | 3825 | 126 |
| 408 | 20230915 | 123100 | 3023509700 | 3825 | 3825 | 3825 | 3825 | 1040 |
| 409 | 20230915 | 123000 | 3019531700 | 3845 | 3845 | 3845 | 3845 | 0 |
| 410 | 20230915 | 122900 | 3019531700 | 3845 | 3835 | 3850 | 3825 | 2508 |
| 411 | 20230915 | 122800 | 3009903770 | 3830 | 3830 | 3830 | 3830 | 753 |
| 412 | 20230915 | 122700 | 3007019780 | 3825 | 3820 | 3825 | 3820 | 499 |
| 413 | 20230915 | 122600 | 3005113535 | 3820 | 3805 | 3820 | 3805 | 1934 |
| 414 | 20230915 | 122500 | 2997740940 | 3805 | 3815 | 3815 | 3800 | 7622 |
| 415 | 20230915 | 122400 | 2968740735 | 3815 | 3810 | 3820 | 3805 | 2529 |
| 416 | 20230915 | 122300 | 2959109660 | 3810 | 3805 | 3810 | 3800 | 3791 |
| 417 | 20230915 | 122200 | 2944693665 | 3800 | 3835 | 3835 | 3800 | 1225 |
| 418 | 20230915 | 122100 | 2940031795 | 3835 | 3820 | 3840 | 3800 | 6495 |
| 419 | 20230915 | 122000 | 2915319690 | 3820 | 3800 | 3820 | 3790 | 13191 |
| 420 | 20230915 | 121900 | 2865240330 | 3800 | 3815 | 3815 | 3800 | 10490 |
| 421 | 20230915 | 121800 | 2825339480 | 3815 | 3815 | 3815 | 3810 | 328 |
| 422 | 20230915 | 121700 | 2824088295 | 3810 | 3835 | 3835 | 3810 | 15863 |
| 423 | 20230915 | 121600 | 2763458030 | 3840 | 3855 | 3855 | 3840 | 11029 |
| 424 | 20230915 | 121500 | 2721077065 | 3855 | 3860 | 3860 | 3855 | 455 |
| 425 | 20230915 | 121400 | 2719323015 | 3855 | 3850 | 3855 | 3850 | 5251 |
| 426 | 20230915 | 121300 | 2699096800 | 3850 | 3850 | 3850 | 3845 | 474 |
| 427 | 20230915 | 121200 | 2697274115 | 3850 | 3850 | 3850 | 3850 | 1169 |
| 428 | 20230915 | 121100 | 2692773465 | 3850 | 3850 | 3850 | 3850 | 2046 |
| 429 | 20230915 | 121000 | 2684896365 | 3845 | 3835 | 3845 | 3835 | 3632 |
| 430 | 20230915 | 120900 | 2670950465 | 3840 | 3835 | 3840 | 3830 | 758 |
| 431 | 20230915 | 120800 | 2668044600 | 3840 | 3830 | 3840 | 3830 | 2009 |
| 432 | 20230915 | 120700 | 2660341900 | 3830 | 3820 | 3830 | 3810 | 18597 |
| 433 | 20230915 | 120600 | 2589287770 | 3825 | 3825 | 3830 | 3820 | 3651 |
| 434 | 20230915 | 120500 | 2575327775 | 3825 | 3825 | 3825 | 3810 | 19213 |
| 435 | 20230915 | 120400 | 2501953745 | 3825 | 3845 | 3845 | 3825 | 39018 |
| 436 | 20230915 | 120300 | 2352335815 | 3840 | 3845 | 3845 | 3830 | 5848 |
| 437 | 20230915 | 120200 | 2329903915 | 3845 | 3890 | 3900 | 3840 | 95710 |
| 438 | 20230915 | 120100 | 1959859335 | 3890 | 3890 | 3900 | 3890 | 653 |
| 439 | 20230915 | 120000 | 1957319135 | 3910 | 3890 | 3910 | 3890 | 1032 |
| 440 | 20230915 | 115900 | 1953293845 | 3900 | 3900 | 3900 | 3900 | 0 |
| 441 | 20230915 | 115800 | 1953293845 | 3900 | 3900 | 3900 | 3900 | 0 |
| 442 | 20230915 | 115700 | 1953293845 | 3900 | 3885 | 3900 | 3885 | 58 |
| 443 | 20230915 | 115600 | 1953068455 | 3885 | 3885 | 3910 | 3880 | 4383 |
| 444 | 20230915 | 115500 | 1936043385 | 3885 | 3900 | 3900 | 3885 | 14992 |
| 445 | 20230915 | 115400 | 1877670295 | 3920 | 3920 | 3920 | 3920 | 0 |
| 446 | 20230915 | 115300 | 1877670295 | 3920 | 3905 | 3920 | 3900 | 3010 |
| 447 | 20230915 | 115200 | 1865909150 | 3910 | 3910 | 3910 | 3910 | 132 |
| 448 | 20230915 | 115100 | 1865393030 | 3910 | 3910 | 3910 | 3910 | 8 |
| 449 | 20230915 | 115000 | 1865361750 | 3910 | 3910 | 3910 | 3910 | 100 |
| 450 | 20230915 | 114900 | 1864970750 | 3910 | 3910 | 3910 | 3910 | 150 |
| 451 | 20230915 | 114800 | 1864384250 | 3910 | 3915 | 3915 | 3900 | 1588 |
| 452 | 20230915 | 114700 | 1858184155 | 3905 | 3905 | 3905 | 3905 | 178 |
| 453 | 20230915 | 114600 | 1857489065 | 3905 | 3905 | 3905 | 3905 | 101 |
| 454 | 20230915 | 114500 | 1857094660 | 3920 | 3900 | 3920 | 3900 | 500 |
| 455 | 20230915 | 114400 | 1855136180 | 3895 | 3905 | 3905 | 3895 | 1926 |
| 456 | 20230915 | 114300 | 1847625250 | 3900 | 3920 | 3920 | 3900 | 5250 |
| 457 | 20230915 | 114200 | 1827145890 | 3920 | 3920 | 3920 | 3920 | 60 |
| 458 | 20230915 | 114100 | 1826910690 | 3920 | 3915 | 3920 | 3905 | 313 |
| 459 | 20230915 | 114000 | 1825686810 | 3915 | 3915 | 3915 | 3915 | 158 |
| 460 | 20230915 | 113900 | 1825068240 | 3920 | 3920 | 3920 | 3920 | 200 |
| 461 | 20230915 | 113800 | 1824284240 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 462 | 20230915 | 113700 | 1820364240 | 3905 | 3920 | 3920 | 3905 | 197 |
| 463 | 20230915 | 113600 | 1819592715 | 3920 | 3920 | 3920 | 3920 | 20 |
| 464 | 20230915 | 113500 | 1819514315 | 3920 | 3915 | 3920 | 3905 | 293 |
| 465 | 20230915 | 113400 | 1818368125 | 3915 | 3910 | 3915 | 3910 | 70 |
| 466 | 20230915 | 113300 | 1818094325 | 3910 | 3910 | 3910 | 3910 | 45 |
| 467 | 20230915 | 113200 | 1817918375 | 3910 | 3910 | 3910 | 3910 | 156 |
| 468 | 20230915 | 113100 | 1817308415 | 3900 | 3910 | 3910 | 3900 | 11030 |
| 469 | 20230915 | 113000 | 1774278760 | 3910 | 3910 | 3910 | 3910 | 5112 |
| 470 | 20230915 | 112900 | 1754290840 | 3905 | 3910 | 3910 | 3905 | 240 |
| 471 | 20230915 | 112800 | 1753353625 | 3910 | 3910 | 3910 | 3910 | 386 |
| 472 | 20230915 | 112700 | 1751844365 | 3900 | 3900 | 3900 | 3900 | 250 |
| 473 | 20230915 | 112600 | 1750869365 | 3910 | 3900 | 3910 | 3895 | 2798 |
| 474 | 20230915 | 112500 | 1739964795 | 3915 | 3915 | 3915 | 3900 | 64 |
| 475 | 20230915 | 112400 | 1739714250 | 3915 | 3900 | 3920 | 3900 | 1420 |
| 476 | 20230915 | 112300 | 1734156585 | 3900 | 3900 | 3900 | 3900 | 1483 |
| 477 | 20230915 | 112200 | 1728372885 | 3910 | 3910 | 3910 | 3910 | 6 |
| 478 | 20230915 | 112100 | 1728349425 | 3900 | 3900 | 3900 | 3900 | 889 |
| 479 | 20230915 | 112000 | 1724882325 | 3900 | 3900 | 3900 | 3900 | 543 |
| 480 | 20230915 | 111900 | 1722764625 | 3920 | 3920 | 3920 | 3920 | 7 |
| 481 | 20230915 | 111800 | 1722737185 | 3900 | 3920 | 3920 | 3900 | 200 |
| 482 | 20230915 | 111700 | 1721957105 | 3900 | 3910 | 3920 | 3900 | 14 |
| 483 | 20230915 | 111600 | 1721902345 | 3920 | 3900 | 3920 | 3900 | 301 |
| 484 | 20230915 | 111500 | 1720728425 | 3900 | 3900 | 3900 | 3900 | 197 |
| 485 | 20230915 | 111400 | 1719960125 | 3900 | 3905 | 3920 | 3900 | 10069 |
| 486 | 20230915 | 111300 | 1680686695 | 3900 | 3905 | 3920 | 3900 | 6267 |
| 487 | 20230915 | 111200 | 1656218895 | 3905 | 3900 | 3905 | 3900 | 515 |
| 488 | 20230915 | 111100 | 1654210290 | 3895 | 3900 | 3900 | 3895 | 1849 |
| 489 | 20230915 | 111000 | 1646999230 | 3905 | 3905 | 3905 | 3905 | 0 |
| 490 | 20230915 | 110900 | 1646999230 | 3905 | 3900 | 3905 | 3900 | 528 |
| 491 | 20230915 | 110800 | 1644939895 | 3905 | 3905 | 3905 | 3905 | 201 |
| 492 | 20230915 | 110700 | 1644154990 | 3905 | 3900 | 3905 | 3900 | 252 |
| 493 | 20230915 | 110600 | 1643172180 | 3905 | 3905 | 3905 | 3905 | 112 |
| 494 | 20230915 | 110500 | 1642734820 | 3900 | 3895 | 3900 | 3895 | 1320 |
| 495 | 20230915 | 110400 | 1637591820 | 3900 | 3900 | 3900 | 3895 | 2059 |
| 496 | 20230915 | 110300 | 1629562220 | 3920 | 3915 | 3920 | 3915 | 550 |
| 497 | 20230915 | 110200 | 1627406275 | 3920 | 3905 | 3920 | 3900 | 2564 |
| 498 | 20230915 | 110100 | 1617404090 | 3900 | 3920 | 3920 | 3900 | 3414 |
| 499 | 20230915 | 110000 | 1604079040 | 3920 | 3920 | 3920 | 3920 | 28 |
| 500 | 20230915 | 105900 | 1603969280 | 3920 | 3910 | 3920 | 3910 | 32 |
| 501 | 20230915 | 105800 | 1603843870 | 3920 | 3920 | 3920 | 3920 | 3029 |
| 502 | 20230915 | 105700 | 1591970190 | 3920 | 3915 | 3920 | 3905 | 1769 |
| 503 | 20230915 | 105600 | 1585042245 | 3910 | 3915 | 3915 | 3910 | 31 |
| 504 | 20230915 | 105500 | 1584920895 | 3920 | 3905 | 3920 | 3900 | 437 |
| 505 | 20230915 | 105400 | 1583213385 | 3920 | 3905 | 3920 | 3905 | 539 |
| 506 | 20230915 | 105300 | 1581108170 | 3920 | 3920 | 3920 | 3905 | 1425 |
| 507 | 20230915 | 105200 | 1575525170 | 3920 | 3920 | 3920 | 3920 | 374 |
| 508 | 20230915 | 105100 | 1574059090 | 3920 | 3900 | 3920 | 3895 | 2841 |
| 509 | 20230915 | 105000 | 1562939855 | 3900 | 3920 | 3920 | 3900 | 2252 |
| 510 | 20230915 | 104900 | 1554142365 | 3920 | 3900 | 3920 | 3900 | 542 |
| 511 | 20230915 | 104800 | 1552027855 | 3910 | 3900 | 3910 | 3900 | 1218 |
| 512 | 20230915 | 104700 | 1547265575 | 3900 | 3910 | 3910 | 3900 | 227 |
| 513 | 20230915 | 104600 | 1546380005 | 3910 | 3895 | 3910 | 3895 | 178 |
| 514 | 20230915 | 104500 | 1545686275 | 3890 | 3900 | 3900 | 3890 | 3854 |
| 515 | 20230915 | 104400 | 1530692515 | 3900 | 3900 | 3900 | 3895 | 7709 |
| 516 | 20230915 | 104300 | 1500649305 | 3910 | 3910 | 3910 | 3910 | 0 |
| 517 | 20230915 | 104200 | 1500649305 | 3910 | 3900 | 3910 | 3900 | 1032 |
| 518 | 20230915 | 104100 | 1496624365 | 3900 | 3900 | 3905 | 3900 | 599 |
| 519 | 20230915 | 104000 | 1494287750 | 3900 | 3905 | 3905 | 3900 | 5739 |
| 520 | 20230915 | 103900 | 1471902965 | 3905 | 3905 | 3905 | 3905 | 314 |
| 521 | 20230915 | 103800 | 1470676795 | 3900 | 3910 | 3910 | 3900 | 329 |
| 522 | 20230915 | 103700 | 1469393475 | 3905 | 3910 | 3910 | 3900 | 94 |
| 523 | 20230915 | 103600 | 1469026595 | 3910 | 3905 | 3910 | 3905 | 400 |
| 524 | 20230915 | 103500 | 1467462695 | 3910 | 3905 | 3910 | 3905 | 18 |
| 525 | 20230915 | 103400 | 1467392380 | 3900 | 3895 | 3900 | 3895 | 1367 |
| 526 | 20230915 | 103300 | 1462067280 | 3895 | 3895 | 3895 | 3890 | 3433 |
| 527 | 20230915 | 103200 | 1448696550 | 3895 | 3900 | 3910 | 3895 | 1270 |
| 528 | 20230915 | 103100 | 1443747595 | 3900 | 3900 | 3910 | 3900 | 3452 |
| 529 | 20230915 | 103000 | 1430284625 | 3900 | 3900 | 3900 | 3900 | 3755 |
| 530 | 20230915 | 102900 | 1415640125 | 3900 | 3910 | 3910 | 3900 | 505 |
| 531 | 20230915 | 102800 | 1413665625 | 3900 | 3900 | 3900 | 3900 | 301 |
| 532 | 20230915 | 102700 | 1412491725 | 3900 | 3900 | 3900 | 3900 | 1108 |
| 533 | 20230915 | 102600 | 1408170525 | 3900 | 3905 | 3910 | 3900 | 9629 |
| 534 | 20230915 | 102500 | 1370611905 | 3905 | 3915 | 3920 | 3905 | 15270 |
| 535 | 20230915 | 102400 | 1310904185 | 3915 | 3915 | 3920 | 3915 | 260 |
| 536 | 20230915 | 102300 | 1309885830 | 3915 | 3915 | 3915 | 3905 | 1147 |
| 537 | 20230915 | 102200 | 1305398335 | 3915 | 3915 | 3915 | 3900 | 2066 |
| 538 | 20230915 | 102100 | 1297339905 | 3910 | 3915 | 3915 | 3910 | 753 |
| 539 | 20230915 | 102000 | 1294391945 | 3920 | 3930 | 3930 | 3920 | 176 |
| 540 | 20230915 | 101900 | 1293701965 | 3935 | 3930 | 3935 | 3930 | 564 |
| 541 | 20230915 | 101800 | 1291483380 | 3915 | 3920 | 3920 | 3915 | 2 |
| 542 | 20230915 | 101700 | 1291475545 | 3920 | 3920 | 3920 | 3920 | 4556 |
| 543 | 20230915 | 101600 | 1273616025 | 3920 | 3910 | 3930 | 3910 | 7077 |
| 544 | 20230915 | 101500 | 1245873410 | 3900 | 3915 | 3915 | 3900 | 39 |
| 545 | 20230915 | 101400 | 1245720740 | 3915 | 3915 | 3915 | 3915 | 0 |
| 546 | 20230915 | 101300 | 1245720740 | 3915 | 3915 | 3915 | 3895 | 1161 |
| 547 | 20230915 | 101200 | 1241195040 | 3895 | 3910 | 3910 | 3895 | 559 |
| 548 | 20230915 | 101100 | 1239015225 | 3915 | 3920 | 3920 | 3915 | 61 |
| 549 | 20230915 | 101000 | 1238776375 | 3920 | 3920 | 3920 | 3900 | 614 |
| 550 | 20230915 | 100900 | 1236381490 | 3895 | 3895 | 3895 | 3895 | 1431 |
| 551 | 20230915 | 100800 | 1230807745 | 3900 | 3905 | 3905 | 3900 | 539 |
| 552 | 20230915 | 100700 | 1228703715 | 3900 | 3910 | 3910 | 3900 | 5751 |
| 553 | 20230915 | 100600 | 1206255240 | 3920 | 3910 | 3920 | 3910 | 982 |
| 554 | 20230915 | 100500 | 1202409800 | 3910 | 3910 | 3910 | 3910 | 6 |
| 555 | 20230915 | 100400 | 1202386340 | 3920 | 3920 | 3925 | 3910 | 6529 |
| 556 | 20230915 | 100300 | 1176793520 | 3915 | 3915 | 3925 | 3915 | 1444 |
| 557 | 20230915 | 100200 | 1171140230 | 3925 | 3925 | 3925 | 3925 | 10 |
| 558 | 20230915 | 100100 | 1171100980 | 3925 | 3925 | 3925 | 3925 | 1 |
| 559 | 20230915 | 100000 | 1171097055 | 3930 | 3925 | 3930 | 3920 | 1009 |
| 560 | 20230915 | 095900 | 1167136720 | 3900 | 3905 | 3905 | 3900 | 3215 |
| 561 | 20230915 | 095800 | 1154589445 | 3905 | 3930 | 3930 | 3905 | 8296 |
| 562 | 20230915 | 095700 | 1122167785 | 3925 | 3925 | 3925 | 3925 | 1183 |
| 563 | 20230915 | 095600 | 1117524510 | 3915 | 3915 | 3920 | 3910 | 1312 |
| 564 | 20230915 | 095500 | 1112383790 | 3915 | 3920 | 3920 | 3915 | 88 |
| 565 | 20230915 | 095400 | 1112039135 | 3915 | 3900 | 3915 | 3900 | 55 |
| 566 | 20230915 | 095300 | 1111823945 | 3915 | 3900 | 3915 | 3895 | 506 |
| 567 | 20230915 | 095200 | 1109852950 | 3895 | 3900 | 3900 | 3895 | 1289 |
| 568 | 20230915 | 095100 | 1104826645 | 3900 | 3900 | 3900 | 3900 | 10 |
| 569 | 20230915 | 095000 | 1104787645 | 3915 | 3910 | 3920 | 3900 | 5188 |
| 570 | 20230915 | 094900 | 1084523710 | 3910 | 3910 | 3915 | 3910 | 321 |
| 571 | 20230915 | 094800 | 1083268450 | 3900 | 3895 | 3905 | 3895 | 5441 |
| 572 | 20230915 | 094700 | 1062035605 | 3895 | 3920 | 3920 | 3895 | 11356 |
| 573 | 20230915 | 094600 | 1017774495 | 3920 | 3910 | 3920 | 3900 | 5068 |
| 574 | 20230915 | 094500 | 998006260 | 3920 | 3920 | 3925 | 3920 | 1400 |
| 575 | 20230915 | 094400 | 992518160 | 3905 | 3920 | 3920 | 3905 | 5084 |
| 576 | 20230915 | 094300 | 972664780 | 3900 | 3910 | 3925 | 3900 | 10105 |
| 577 | 20230915 | 094200 | 933231195 | 3910 | 3910 | 3930 | 3910 | 235 |
| 578 | 20230915 | 094100 | 932312305 | 3910 | 3930 | 3930 | 3905 | 1667 |
| 579 | 20230915 | 094000 | 925797565 | 3930 | 3925 | 3930 | 3900 | 13969 |
| 580 | 20230915 | 093900 | 871182910 | 3930 | 3930 | 3930 | 3925 | 2525 |
| 581 | 20230915 | 093800 | 861266230 | 3930 | 3930 | 3935 | 3930 | 3027 |
| 582 | 20230915 | 093700 | 849369850 | 3930 | 3940 | 3940 | 3930 | 895 |
| 583 | 20230915 | 093600 | 845846195 | 3940 | 3935 | 3940 | 3930 | 6948 |
| 584 | 20230915 | 093500 | 818528060 | 3940 | 3930 | 3940 | 3930 | 2631 |
| 585 | 20230915 | 093400 | 808166830 | 3930 | 3910 | 3930 | 3910 | 1012 |
| 586 | 20230915 | 093300 | 804194850 | 3905 | 3900 | 3905 | 3895 | 1914 |
| 587 | 20230915 | 093200 | 796734010 | 3905 | 3920 | 3925 | 3890 | 10882 |
| 588 | 20230915 | 093100 | 754267235 | 3915 | 3895 | 3915 | 3895 | 925 |
| 589 | 20230915 | 093000 | 750657145 | 3900 | 3895 | 3900 | 3895 | 226 |
| 590 | 20230915 | 092900 | 749775995 | 3895 | 3900 | 3905 | 3895 | 3241 |
| 591 | 20230915 | 092800 | 737144450 | 3900 | 3905 | 3905 | 3895 | 4674 |
| 592 | 20230915 | 092700 | 718933225 | 3905 | 3895 | 3905 | 3895 | 2721 |
| 593 | 20230915 | 092600 | 708322040 | 3895 | 3900 | 3900 | 3895 | 1126 |
| 594 | 20230915 | 092500 | 703934985 | 3895 | 3900 | 3905 | 3895 | 450 |
| 595 | 20230915 | 092400 | 702180385 | 3900 | 3900 | 3905 | 3900 | 8485 |
| 596 | 20230915 | 092300 | 669085385 | 3900 | 3900 | 3900 | 3900 | 1086 |
| 597 | 20230915 | 092200 | 664849985 | 3905 | 3895 | 3905 | 3895 | 3603 |
| 598 | 20230915 | 092100 | 650815810 | 3900 | 3895 | 3900 | 3895 | 2647 |
| 599 | 20230915 | 092000 | 640503030 | 3895 | 3905 | 3905 | 3895 | 12785 |
| 600 | 20230915 | 091900 | 590680570 | 3900 | 3910 | 3910 | 3900 | 5360 |
| 601 | 20230915 | 091800 | 569747090 | 3910 | 3910 | 3915 | 3910 | 1463 |
| 602 | 20230915 | 091700 | 564026705 | 3915 | 3910 | 3915 | 3910 | 1090 |
| 603 | 20230915 | 091600 | 559764475 | 3910 | 3925 | 3930 | 3910 | 6115 |
| 604 | 20230915 | 091500 | 535826680 | 3925 | 3935 | 3935 | 3925 | 13939 |
| 605 | 20230915 | 091400 | 481071550 | 3935 | 3950 | 3955 | 3930 | 6630 |
| 606 | 20230915 | 091300 | 454967205 | 3950 | 3935 | 3950 | 3930 | 4416 |
| 607 | 20230915 | 091200 | 437554520 | 3930 | 3920 | 3935 | 3920 | 4126 |
| 608 | 20230915 | 091100 | 421355435 | 3935 | 3925 | 3935 | 3920 | 1787 |
| 609 | 20230915 | 091000 | 414346590 | 3925 | 3920 | 3925 | 3920 | 2434 |
| 610 | 20230915 | 090900 | 404803225 | 3920 | 3915 | 3920 | 3910 | 1965 |
| 611 | 20230915 | 090800 | 397116600 | 3915 | 3910 | 3915 | 3905 | 5838 |
| 612 | 20230915 | 090700 | 374276530 | 3915 | 3915 | 3920 | 3910 | 9867 |
| 613 | 20230915 | 090600 | 335656345 | 3915 | 3925 | 3925 | 3915 | 5045 |
| 614 | 20230915 | 090500 | 315888660 | 3920 | 3945 | 3950 | 3920 | 16484 |
| 615 | 20230915 | 090400 | 251072765 | 3945 | 3970 | 3975 | 3945 | 7290 |
| 616 | 20230915 | 090300 | 222244800 | 3975 | 3960 | 3975 | 3950 | 8320 |
| 617 | 20230915 | 090200 | 189289925 | 3960 | 3955 | 3960 | 3945 | 8620 |
| 618 | 20230915 | 090100 | 155218630 | 3950 | 3945 | 3950 | 3930 | 5664 |
| 619 | 20230915 | 090000 | 132904015 | 3940 | 3980 | 3980 | 3940 | 32478 |