31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 21452 |
| 3 | 20230915 | 192800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 4 | 20230915 | 192700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 5 | 20230915 | 192600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 6 | 20230915 | 192500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 7 | 20230915 | 192400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 8 | 20230915 | 192300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 9 | 20230915 | 192200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 10 | 20230915 | 192100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 11 | 20230915 | 192000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 12 | 20230915 | 191900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 13 | 20230915 | 191800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 14 | 20230915 | 191700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 15 | 20230915 | 191600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 16 | 20230915 | 191500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 17 | 20230915 | 191400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 18 | 20230915 | 191300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 19 | 20230915 | 191200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 20 | 20230915 | 191100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 21 | 20230915 | 191000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 22 | 20230915 | 190900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 23 | 20230915 | 190800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 24 | 20230915 | 190700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 25 | 20230915 | 190600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 26 | 20230915 | 190500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 27 | 20230915 | 190400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 28 | 20230915 | 190300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 29 | 20230915 | 190200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 30 | 20230915 | 190100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 31 | 20230915 | 190000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 32 | 20230915 | 185900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 21452 |
| 33 | 20230915 | 185800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 34 | 20230915 | 185700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 35 | 20230915 | 185600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 36 | 20230915 | 185500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 37 | 20230915 | 185400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 38 | 20230915 | 185300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 39 | 20230915 | 185200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 40 | 20230915 | 185100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 41 | 20230915 | 185000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 42 | 20230915 | 184900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 43 | 20230915 | 184800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 44 | 20230915 | 184700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 45 | 20230915 | 184600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 46 | 20230915 | 184500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 47 | 20230915 | 184400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 48 | 20230915 | 184300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 49 | 20230915 | 184200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 50 | 20230915 | 184100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 51 | 20230915 | 184000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 52 | 20230915 | 183900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 53 | 20230915 | 183800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 54 | 20230915 | 183700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 55 | 20230915 | 183600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 56 | 20230915 | 183500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 57 | 20230915 | 183400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 58 | 20230915 | 183300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 59 | 20230915 | 183200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 60 | 20230915 | 183100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 61 | 20230915 | 183000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 62 | 20230915 | 182900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 21452 |
| 63 | 20230915 | 182800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 64 | 20230915 | 182700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 65 | 20230915 | 182600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 66 | 20230915 | 182500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 67 | 20230915 | 182400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 68 | 20230915 | 182300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 69 | 20230915 | 182200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 70 | 20230915 | 182100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 71 | 20230915 | 182000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 72 | 20230915 | 181900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 73 | 20230915 | 181800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 74 | 20230915 | 181700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 75 | 20230915 | 181600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 76 | 20230915 | 181500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 77 | 20230915 | 181400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 78 | 20230915 | 181300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 79 | 20230915 | 181200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 80 | 20230915 | 181100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 81 | 20230915 | 181000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 82 | 20230915 | 180900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 83 | 20230915 | 180800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 84 | 20230915 | 180700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 85 | 20230915 | 180600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 86 | 20230915 | 180500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 87 | 20230915 | 180400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 88 | 20230915 | 180300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 89 | 20230915 | 180200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 90 | 20230915 | 180100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 91 | 20230915 | 180000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 92 | 20230915 | 175900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 21452 |
| 93 | 20230915 | 175800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 94 | 20230915 | 175700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 95 | 20230915 | 175600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 96 | 20230915 | 175500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 97 | 20230915 | 175400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 98 | 20230915 | 175300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 99 | 20230915 | 175200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 100 | 20230915 | 175100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 101 | 20230915 | 175000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 102 | 20230915 | 174900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 103 | 20230915 | 174800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 104 | 20230915 | 174700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 105 | 20230915 | 174600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 106 | 20230915 | 174500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 107 | 20230915 | 174400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 108 | 20230915 | 174300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 109 | 20230915 | 174200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 110 | 20230915 | 174100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 111 | 20230915 | 174000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 112 | 20230915 | 173900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 113 | 20230915 | 173800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 114 | 20230915 | 173700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 115 | 20230915 | 173600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 116 | 20230915 | 173500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 117 | 20230915 | 173400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 118 | 20230915 | 173300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 119 | 20230915 | 173200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 120 | 20230915 | 173100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 121 | 20230915 | 173000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 122 | 20230915 | 172900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 21452 |
| 123 | 20230915 | 172800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 124 | 20230915 | 172700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 125 | 20230915 | 172600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 126 | 20230915 | 172500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 127 | 20230915 | 172400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 128 | 20230915 | 172300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 129 | 20230915 | 172200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 130 | 20230915 | 172100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 131 | 20230915 | 172000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 132 | 20230915 | 171900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 133 | 20230915 | 171800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 134 | 20230915 | 171700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 135 | 20230915 | 171600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 136 | 20230915 | 171500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 137 | 20230915 | 171400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 138 | 20230915 | 171300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 139 | 20230915 | 171200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 140 | 20230915 | 171100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 141 | 20230915 | 171000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 142 | 20230915 | 170900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 143 | 20230915 | 170800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 144 | 20230915 | 170700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 145 | 20230915 | 170600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 146 | 20230915 | 170500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 147 | 20230915 | 170400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 148 | 20230915 | 170300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 149 | 20230915 | 170200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 150 | 20230915 | 170100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 151 | 20230915 | 170000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 152 | 20230915 | 165900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 21452 |
| 153 | 20230915 | 165800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 154 | 20230915 | 165700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 155 | 20230915 | 165600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 156 | 20230915 | 165500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 157 | 20230915 | 165400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 158 | 20230915 | 165300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 159 | 20230915 | 165200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 160 | 20230915 | 165100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 161 | 20230915 | 165000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 162 | 20230915 | 164900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 163 | 20230915 | 164800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 164 | 20230915 | 164700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 165 | 20230915 | 164600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 166 | 20230915 | 164500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 167 | 20230915 | 164400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 168 | 20230915 | 164300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 169 | 20230915 | 164200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 170 | 20230915 | 164100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 171 | 20230915 | 164000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 172 | 20230915 | 163900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 173 | 20230915 | 163800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 174 | 20230915 | 163700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 175 | 20230915 | 163600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 176 | 20230915 | 163500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 177 | 20230915 | 163400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 178 | 20230915 | 163300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 179 | 20230915 | 163200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 180 | 20230915 | 163100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 181 | 20230915 | 163000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 182 | 20230915 | 162900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 21452 |
| 183 | 20230915 | 162800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 184 | 20230915 | 162700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 185 | 20230915 | 162600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 186 | 20230915 | 162500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 187 | 20230915 | 162400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 188 | 20230915 | 162300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 189 | 20230915 | 162200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 190 | 20230915 | 162100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 191 | 20230915 | 162000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 192 | 20230915 | 161900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 193 | 20230915 | 161800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 194 | 20230915 | 161700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 195 | 20230915 | 161600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 196 | 20230915 | 161500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 197 | 20230915 | 161400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 198 | 20230915 | 161300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 199 | 20230915 | 161200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 200 | 20230915 | 161100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 201 | 20230915 | 161000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 202 | 20230915 | 160900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 203 | 20230915 | 160800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 204 | 20230915 | 160700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 205 | 20230915 | 160600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 206 | 20230915 | 160500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 207 | 20230915 | 160400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 208 | 20230915 | 160300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 209 | 20230915 | 160200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 210 | 20230915 | 160100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 211 | 20230915 | 160000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 212 | 20230915 | 155900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 21452 |
| 213 | 20230915 | 155800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 214 | 20230915 | 155700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 215 | 20230915 | 155600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 216 | 20230915 | 155500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 217 | 20230915 | 155400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 218 | 20230915 | 155300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 219 | 20230915 | 155200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 220 | 20230915 | 155100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 221 | 20230915 | 155000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 222 | 20230915 | 154900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 223 | 20230915 | 154800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 224 | 20230915 | 154700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 225 | 20230915 | 154600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 226 | 20230915 | 154500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 227 | 20230915 | 154400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 228 | 20230915 | 154300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 229 | 20230915 | 154200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 230 | 20230915 | 154100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 231 | 20230915 | 154000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 232 | 20230915 | 153900 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 233 | 20230915 | 153800 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 234 | 20230915 | 153700 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 235 | 20230915 | 153600 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 236 | 20230915 | 153500 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 237 | 20230915 | 153400 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 238 | 20230915 | 153300 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 239 | 20230915 | 153200 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 240 | 20230915 | 153100 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 0 |
| 241 | 20230915 | 153000 | 2897716835 | 2925 | 2925 | 2925 | 2925 | 21452 |
| 242 | 20230915 | 152900 | 2834969735 | 2905 | 2905 | 2905 | 2905 | 0 |
| 243 | 20230915 | 152800 | 2834969735 | 2905 | 2905 | 2905 | 2905 | 0 |
| 244 | 20230915 | 152700 | 2834969735 | 2905 | 2905 | 2905 | 2905 | 0 |
| 245 | 20230915 | 152600 | 2834969735 | 2905 | 2905 | 2905 | 2905 | 0 |
| 246 | 20230915 | 152500 | 2834969735 | 2905 | 2905 | 2905 | 2905 | 0 |
| 247 | 20230915 | 152400 | 2834969735 | 2905 | 2905 | 2905 | 2905 | 0 |
| 248 | 20230915 | 152300 | 2834969735 | 2905 | 2905 | 2905 | 2905 | 0 |
| 249 | 20230915 | 152200 | 2834969735 | 2905 | 2905 | 2905 | 2905 | 0 |
| 250 | 20230915 | 152100 | 2834969735 | 2905 | 2905 | 2905 | 2905 | 0 |
| 251 | 20230915 | 152000 | 2834969735 | 2905 | 2905 | 2905 | 2905 | 0 |
| 252 | 20230915 | 151900 | 2834969735 | 2905 | 2895 | 2910 | 2895 | 6165 |
| 253 | 20230915 | 151800 | 2817037580 | 2890 | 2885 | 2895 | 2885 | 1361 |
| 254 | 20230915 | 151700 | 2813109545 | 2885 | 2885 | 2885 | 2880 | 511 |
| 255 | 20230915 | 151600 | 2811635465 | 2885 | 2900 | 2900 | 2885 | 1334 |
| 256 | 20230915 | 151500 | 2807781755 | 2900 | 2910 | 2910 | 2900 | 1191 |
| 257 | 20230915 | 151400 | 2804326100 | 2910 | 2890 | 2910 | 2890 | 3228 |
| 258 | 20230915 | 151300 | 2794973415 | 2890 | 2890 | 2890 | 2890 | 913 |
| 259 | 20230915 | 151200 | 2792334845 | 2890 | 2885 | 2890 | 2885 | 661 |
| 260 | 20230915 | 151100 | 2790424690 | 2880 | 2860 | 2880 | 2860 | 1564 |
| 261 | 20230915 | 151000 | 2785937345 | 2865 | 2865 | 2870 | 2865 | 651 |
| 262 | 20230915 | 150900 | 2784071775 | 2870 | 2820 | 2870 | 2820 | 2265 |
| 263 | 20230915 | 150800 | 2777599660 | 2815 | 2830 | 2840 | 2810 | 23666 |
| 264 | 20230915 | 150700 | 2711024985 | 2840 | 2845 | 2845 | 2825 | 3230 |
| 265 | 20230915 | 150600 | 2701886910 | 2830 | 2860 | 2860 | 2830 | 3180 |
| 266 | 20230915 | 150500 | 2692873625 | 2860 | 2865 | 2865 | 2860 | 2143 |
| 267 | 20230915 | 150400 | 2686737665 | 2865 | 2865 | 2870 | 2865 | 7537 |
| 268 | 20230915 | 150300 | 2665137440 | 2870 | 2870 | 2870 | 2870 | 786 |
| 269 | 20230915 | 150200 | 2662881620 | 2870 | 2875 | 2875 | 2870 | 1380 |
| 270 | 20230915 | 150100 | 2658917010 | 2875 | 2880 | 2880 | 2875 | 392 |
| 271 | 20230915 | 150000 | 2657788895 | 2880 | 2895 | 2900 | 2880 | 3959 |
| 272 | 20230915 | 145900 | 2646349855 | 2895 | 2900 | 2900 | 2895 | 523 |
| 273 | 20230915 | 145800 | 2644833160 | 2915 | 2920 | 2920 | 2900 | 3493 |
| 274 | 20230915 | 145700 | 2634677475 | 2920 | 2920 | 2920 | 2915 | 590 |
| 275 | 20230915 | 145600 | 2632954735 | 2920 | 2925 | 2925 | 2920 | 1278 |
| 276 | 20230915 | 145500 | 2629221720 | 2925 | 2920 | 2925 | 2920 | 878 |
| 277 | 20230915 | 145400 | 2626656960 | 2920 | 2925 | 2925 | 2920 | 481 |
| 278 | 20230915 | 145300 | 2625250940 | 2920 | 2925 | 2930 | 2920 | 2025 |
| 279 | 20230915 | 145200 | 2619329900 | 2925 | 2925 | 2925 | 2925 | 827 |
| 280 | 20230915 | 145100 | 2616910925 | 2925 | 2940 | 2940 | 2925 | 1231 |
| 281 | 20230915 | 145000 | 2613301490 | 2940 | 2940 | 2940 | 2935 | 2658 |
| 282 | 20230915 | 144900 | 2605495385 | 2940 | 2935 | 2945 | 2930 | 3171 |
| 283 | 20230915 | 144800 | 2596185580 | 2945 | 2935 | 2945 | 2930 | 6379 |
| 284 | 20230915 | 144700 | 2577436985 | 2935 | 2935 | 2935 | 2935 | 3810 |
| 285 | 20230915 | 144600 | 2566254635 | 2940 | 2935 | 2940 | 2930 | 1721 |
| 286 | 20230915 | 144500 | 2561203960 | 2940 | 2910 | 2940 | 2905 | 9790 |
| 287 | 20230915 | 144400 | 2532538335 | 2905 | 2905 | 2905 | 2900 | 1695 |
| 288 | 20230915 | 144300 | 2527622200 | 2905 | 2900 | 2905 | 2900 | 2871 |
| 289 | 20230915 | 144200 | 2519296275 | 2905 | 2910 | 2910 | 2905 | 1579 |
| 290 | 20230915 | 144100 | 2514702575 | 2910 | 2900 | 2910 | 2900 | 2129 |
| 291 | 20230915 | 144000 | 2508523645 | 2905 | 2905 | 2905 | 2900 | 482 |
| 292 | 20230915 | 143900 | 2507125500 | 2900 | 2900 | 2910 | 2900 | 4883 |
| 293 | 20230915 | 143800 | 2492961685 | 2910 | 2910 | 2910 | 2900 | 1167 |
| 294 | 20230915 | 143700 | 2489571340 | 2920 | 2910 | 2920 | 2910 | 2232 |
| 295 | 20230915 | 143600 | 2483060390 | 2910 | 2925 | 2925 | 2910 | 5359 |
| 296 | 20230915 | 143500 | 2467453395 | 2920 | 2925 | 2935 | 2920 | 7724 |
| 297 | 20230915 | 143400 | 2444846740 | 2925 | 2910 | 2925 | 2910 | 8495 |
| 298 | 20230915 | 143300 | 2420058900 | 2910 | 2905 | 2910 | 2905 | 1063 |
| 299 | 20230915 | 143200 | 2416969945 | 2905 | 2905 | 2905 | 2905 | 228 |
| 300 | 20230915 | 143100 | 2416307605 | 2905 | 2900 | 2905 | 2900 | 4700 |
| 301 | 20230915 | 143000 | 2402661545 | 2900 | 2900 | 2905 | 2900 | 1725 |
| 302 | 20230915 | 142900 | 2397653335 | 2905 | 2905 | 2905 | 2895 | 2011 |
| 303 | 20230915 | 142800 | 2391819995 | 2905 | 2895 | 2905 | 2895 | 2730 |
| 304 | 20230915 | 142700 | 2383908355 | 2895 | 2895 | 2895 | 2895 | 339 |
| 305 | 20230915 | 142600 | 2382926950 | 2895 | 2880 | 2895 | 2880 | 10 |
| 306 | 20230915 | 142500 | 2382898090 | 2880 | 2900 | 2900 | 2880 | 1315 |
| 307 | 20230915 | 142400 | 2379101110 | 2900 | 2890 | 2900 | 2885 | 2213 |
| 308 | 20230915 | 142300 | 2372690525 | 2890 | 2895 | 2895 | 2890 | 804 |
| 309 | 20230915 | 142200 | 2370363325 | 2895 | 2895 | 2900 | 2895 | 2781 |
| 310 | 20230915 | 142100 | 2362302855 | 2900 | 2895 | 2900 | 2895 | 7686 |
| 311 | 20230915 | 142000 | 2340025335 | 2900 | 2890 | 2900 | 2890 | 5876 |
| 312 | 20230915 | 141900 | 2322993450 | 2890 | 2880 | 2890 | 2880 | 1882 |
| 313 | 20230915 | 141800 | 2317561355 | 2885 | 2885 | 2885 | 2880 | 693 |
| 314 | 20230915 | 141700 | 2315564975 | 2875 | 2870 | 2885 | 2870 | 2067 |
| 315 | 20230915 | 141600 | 2309617835 | 2870 | 2850 | 2875 | 2850 | 14387 |
| 316 | 20230915 | 141500 | 2268437905 | 2845 | 2840 | 2845 | 2840 | 3962 |
| 317 | 20230915 | 141400 | 2257183770 | 2840 | 2840 | 2840 | 2840 | 1663 |
| 318 | 20230915 | 141300 | 2252460850 | 2840 | 2830 | 2840 | 2830 | 1293 |
| 319 | 20230915 | 141200 | 2248801140 | 2830 | 2830 | 2830 | 2830 | 0 |
| 320 | 20230915 | 141100 | 2248801140 | 2830 | 2825 | 2830 | 2810 | 3444 |
| 321 | 20230915 | 141000 | 2239077855 | 2810 | 2810 | 2815 | 2810 | 1405 |
| 322 | 20230915 | 140900 | 2235129280 | 2810 | 2825 | 2825 | 2810 | 5058 |
| 323 | 20230915 | 140800 | 2220891075 | 2825 | 2830 | 2830 | 2825 | 111 |
| 324 | 20230915 | 140700 | 2220576970 | 2825 | 2825 | 2830 | 2825 | 6146 |
| 325 | 20230915 | 140600 | 2203214445 | 2825 | 2830 | 2830 | 2825 | 316 |
| 326 | 20230915 | 140500 | 2202320170 | 2830 | 2830 | 2830 | 2830 | 1114 |
| 327 | 20230915 | 140400 | 2199167550 | 2830 | 2830 | 2830 | 2830 | 9 |
| 328 | 20230915 | 140300 | 2199142080 | 2830 | 2830 | 2830 | 2825 | 1800 |
| 329 | 20230915 | 140200 | 2194053315 | 2835 | 2830 | 2835 | 2825 | 1809 |
| 330 | 20230915 | 140100 | 2188933250 | 2835 | 2835 | 2835 | 2835 | 311 |
| 331 | 20230915 | 140000 | 2188051565 | 2845 | 2850 | 2850 | 2830 | 351 |
| 332 | 20230915 | 135900 | 2187054265 | 2835 | 2850 | 2850 | 2835 | 6 |
| 333 | 20230915 | 135800 | 2187037180 | 2850 | 2850 | 2850 | 2850 | 140 |
| 334 | 20230915 | 135700 | 2186638180 | 2850 | 2850 | 2850 | 2850 | 1078 |
| 335 | 20230915 | 135600 | 2183565880 | 2850 | 2850 | 2850 | 2850 | 1526 |
| 336 | 20230915 | 135500 | 2179216780 | 2850 | 2845 | 2850 | 2830 | 2183 |
| 337 | 20230915 | 135400 | 2173020935 | 2850 | 2845 | 2850 | 2845 | 249 |
| 338 | 20230915 | 135300 | 2172312520 | 2845 | 2845 | 2850 | 2830 | 161 |
| 339 | 20230915 | 135200 | 2171854480 | 2850 | 2845 | 2850 | 2825 | 2918 |
| 340 | 20230915 | 135100 | 2163593850 | 2845 | 2845 | 2845 | 2825 | 10794 |
| 341 | 20230915 | 135000 | 2133034310 | 2855 | 2850 | 2855 | 2840 | 1054 |
| 342 | 20230915 | 134900 | 2130036810 | 2855 | 2855 | 2855 | 2845 | 4388 |
| 343 | 20230915 | 134800 | 2117544875 | 2855 | 2855 | 2855 | 2850 | 132 |
| 344 | 20230915 | 134700 | 2117168065 | 2855 | 2855 | 2865 | 2855 | 793 |
| 345 | 20230915 | 134600 | 2114902270 | 2865 | 2865 | 2865 | 2860 | 1526 |
| 346 | 20230915 | 134500 | 2110537795 | 2860 | 2865 | 2865 | 2860 | 319 |
| 347 | 20230915 | 134400 | 2109623900 | 2865 | 2865 | 2865 | 2860 | 1717 |
| 348 | 20230915 | 134300 | 2104710795 | 2865 | 2860 | 2865 | 2860 | 2603 |
| 349 | 20230915 | 134200 | 2097264665 | 2860 | 2845 | 2860 | 2845 | 7740 |
| 350 | 20230915 | 134100 | 2075208155 | 2845 | 2840 | 2845 | 2840 | 4022 |
| 351 | 20230915 | 134000 | 2063783230 | 2835 | 2835 | 2840 | 2830 | 656 |
| 352 | 20230915 | 133900 | 2061922510 | 2835 | 2835 | 2835 | 2835 | 304 |
| 353 | 20230915 | 133800 | 2061060670 | 2835 | 2835 | 2835 | 2830 | 1428 |
| 354 | 20230915 | 133700 | 2057012425 | 2835 | 2835 | 2835 | 2830 | 607 |
| 355 | 20230915 | 133600 | 2055291605 | 2835 | 2830 | 2835 | 2830 | 111 |
| 356 | 20230915 | 133500 | 2054976945 | 2835 | 2835 | 2835 | 2835 | 9 |
| 357 | 20230915 | 133400 | 2054951430 | 2835 | 2830 | 2835 | 2830 | 900 |
| 358 | 20230915 | 133300 | 2052404420 | 2830 | 2830 | 2830 | 2825 | 2663 |
| 359 | 20230915 | 133200 | 2044871130 | 2830 | 2820 | 2830 | 2820 | 3441 |
| 360 | 20230915 | 133100 | 2035156010 | 2820 | 2820 | 2820 | 2815 | 1771 |
| 361 | 20230915 | 133000 | 2030162500 | 2820 | 2805 | 2820 | 2805 | 7525 |
| 362 | 20230915 | 132900 | 2009011575 | 2805 | 2810 | 2810 | 2805 | 267 |
| 363 | 20230915 | 132800 | 2008262580 | 2810 | 2810 | 2810 | 2810 | 9 |
| 364 | 20230915 | 132700 | 2008237290 | 2810 | 2805 | 2810 | 2805 | 27 |
| 365 | 20230915 | 132600 | 2008161545 | 2805 | 2810 | 2810 | 2805 | 93 |
| 366 | 20230915 | 132500 | 2007900630 | 2810 | 2810 | 2810 | 2805 | 20 |
| 367 | 20230915 | 132400 | 2007844520 | 2805 | 2805 | 2810 | 2805 | 821 |
| 368 | 20230915 | 132300 | 2005538580 | 2810 | 2815 | 2815 | 2805 | 214 |
| 369 | 20230915 | 132200 | 2004937260 | 2805 | 2810 | 2815 | 2805 | 2557 |
| 370 | 20230915 | 132100 | 1997756335 | 2805 | 2805 | 2810 | 2800 | 1141 |
| 371 | 20230915 | 132000 | 1994555955 | 2805 | 2805 | 2805 | 2805 | 513 |
| 372 | 20230915 | 131900 | 1993116990 | 2810 | 2805 | 2810 | 2805 | 1872 |
| 373 | 20230915 | 131800 | 1987865940 | 2810 | 2810 | 2810 | 2810 | 0 |
| 374 | 20230915 | 131700 | 1987865940 | 2810 | 2810 | 2815 | 2805 | 1555 |
| 375 | 20230915 | 131600 | 1983498880 | 2815 | 2815 | 2815 | 2810 | 305 |
| 376 | 20230915 | 131500 | 1982641730 | 2815 | 2810 | 2815 | 2810 | 5 |
| 377 | 20230915 | 131400 | 1982627675 | 2815 | 2810 | 2815 | 2805 | 2658 |
| 378 | 20230915 | 131300 | 1975163320 | 2815 | 2815 | 2815 | 2815 | 102 |
| 379 | 20230915 | 131200 | 1974876190 | 2815 | 2810 | 2815 | 2810 | 575 |
| 380 | 20230915 | 131100 | 1973258305 | 2815 | 2810 | 2815 | 2810 | 734 |
| 381 | 20230915 | 131000 | 1971195320 | 2815 | 2810 | 2815 | 2805 | 1915 |
| 382 | 20230915 | 130900 | 1965812715 | 2805 | 2810 | 2810 | 2805 | 587 |
| 383 | 20230915 | 130800 | 1964165745 | 2805 | 2805 | 2805 | 2800 | 3128 |
| 384 | 20230915 | 130700 | 1955402195 | 2805 | 2805 | 2805 | 2805 | 61 |
| 385 | 20230915 | 130600 | 1955231090 | 2805 | 2805 | 2805 | 2805 | 2197 |
| 386 | 20230915 | 130500 | 1949068505 | 2805 | 2800 | 2805 | 2800 | 2800 |
| 387 | 20230915 | 130400 | 1941225125 | 2795 | 2800 | 2800 | 2795 | 202 |
| 388 | 20230915 | 130300 | 1940659530 | 2795 | 2795 | 2795 | 2795 | 734 |
| 389 | 20230915 | 130200 | 1938608000 | 2795 | 2795 | 2795 | 2790 | 381 |
| 390 | 20230915 | 130100 | 1937543215 | 2795 | 2795 | 2795 | 2795 | 100 |
| 391 | 20230915 | 130000 | 1937263715 | 2795 | 2790 | 2795 | 2790 | 52 |
| 392 | 20230915 | 125900 | 1937118400 | 2800 | 2800 | 2800 | 2790 | 11 |
| 393 | 20230915 | 125800 | 1937087650 | 2800 | 2800 | 2800 | 2800 | 1981 |
| 394 | 20230915 | 125700 | 1931540850 | 2800 | 2785 | 2800 | 2785 | 3861 |
| 395 | 20230915 | 125600 | 1920786765 | 2785 | 2770 | 2785 | 2770 | 1603 |
| 396 | 20230915 | 125500 | 1916339320 | 2770 | 2770 | 2770 | 2770 | 1000 |
| 397 | 20230915 | 125400 | 1913569320 | 2770 | 2770 | 2770 | 2770 | 0 |
| 398 | 20230915 | 125300 | 1913569320 | 2770 | 2770 | 2770 | 2770 | 1233 |
| 399 | 20230915 | 125200 | 1910153910 | 2770 | 2770 | 2770 | 2770 | 578 |
| 400 | 20230915 | 125100 | 1908552850 | 2770 | 2770 | 2770 | 2770 | 61 |
| 401 | 20230915 | 125000 | 1908383880 | 2770 | 2775 | 2775 | 2765 | 1814 |
| 402 | 20230915 | 124900 | 1903355640 | 2775 | 2775 | 2775 | 2775 | 696 |
| 403 | 20230915 | 124800 | 1901424240 | 2775 | 2775 | 2780 | 2775 | 347 |
| 404 | 20230915 | 124700 | 1900460235 | 2775 | 2780 | 2780 | 2775 | 387 |
| 405 | 20230915 | 124600 | 1899385020 | 2780 | 2780 | 2780 | 2775 | 150 |
| 406 | 20230915 | 124500 | 1898968045 | 2775 | 2780 | 2785 | 2775 | 5249 |
| 407 | 20230915 | 124400 | 1884376560 | 2780 | 2780 | 2780 | 2780 | 133 |
| 408 | 20230915 | 124300 | 1884006820 | 2780 | 2780 | 2780 | 2780 | 1 |
| 409 | 20230915 | 124200 | 1884004040 | 2780 | 2780 | 2780 | 2780 | 1036 |
| 410 | 20230915 | 124100 | 1881123960 | 2775 | 2775 | 2775 | 2775 | 31 |
| 411 | 20230915 | 124000 | 1881037935 | 2780 | 2780 | 2780 | 2780 | 114 |
| 412 | 20230915 | 123900 | 1880721015 | 2775 | 2780 | 2780 | 2775 | 50 |
| 413 | 20230915 | 123800 | 1880582160 | 2775 | 2775 | 2775 | 2775 | 0 |
| 414 | 20230915 | 123700 | 1880582160 | 2775 | 2755 | 2775 | 2755 | 32 |
| 415 | 20230915 | 123600 | 1880493400 | 2775 | 2780 | 2780 | 2750 | 4042 |
| 416 | 20230915 | 123500 | 1869348770 | 2775 | 2780 | 2780 | 2775 | 7 |
| 417 | 20230915 | 123400 | 1869329335 | 2775 | 2760 | 2775 | 2760 | 54 |
| 418 | 20230915 | 123300 | 1869179770 | 2755 | 2755 | 2760 | 2755 | 587 |
| 419 | 20230915 | 123200 | 1867562535 | 2755 | 2750 | 2755 | 2750 | 10 |
| 420 | 20230915 | 123100 | 1867535010 | 2755 | 2755 | 2755 | 2755 | 3 |
| 421 | 20230915 | 123000 | 1867526745 | 2750 | 2750 | 2750 | 2750 | 10 |
| 422 | 20230915 | 122900 | 1867499245 | 2750 | 2745 | 2750 | 2745 | 2031 |
| 423 | 20230915 | 122800 | 1861919430 | 2745 | 2745 | 2745 | 2745 | 0 |
| 424 | 20230915 | 122700 | 1861919430 | 2745 | 2750 | 2750 | 2745 | 305 |
| 425 | 20230915 | 122600 | 1861080705 | 2750 | 2745 | 2750 | 2745 | 60 |
| 426 | 20230915 | 122500 | 1860916000 | 2745 | 2750 | 2750 | 2745 | 1569 |
| 427 | 20230915 | 122400 | 1856605185 | 2755 | 2775 | 2775 | 2755 | 2234 |
| 428 | 20230915 | 122300 | 1850431395 | 2780 | 2780 | 2780 | 2780 | 259 |
| 429 | 20230915 | 122200 | 1849711375 | 2775 | 2775 | 2775 | 2775 | 36 |
| 430 | 20230915 | 122100 | 1849611475 | 2775 | 2775 | 2775 | 2775 | 3 |
| 431 | 20230915 | 122000 | 1849603150 | 2780 | 2775 | 2780 | 2775 | 1129 |
| 432 | 20230915 | 121900 | 1846464535 | 2780 | 2775 | 2780 | 2775 | 2156 |
| 433 | 20230915 | 121800 | 1840471650 | 2775 | 2770 | 2775 | 2770 | 860 |
| 434 | 20230915 | 121700 | 1838086665 | 2765 | 2770 | 2770 | 2755 | 613 |
| 435 | 20230915 | 121600 | 1836388770 | 2770 | 2770 | 2770 | 2770 | 72 |
| 436 | 20230915 | 121500 | 1836189330 | 2770 | 2750 | 2775 | 2750 | 3640 |
| 437 | 20230915 | 121400 | 1826136780 | 2750 | 2750 | 2750 | 2750 | 62 |
| 438 | 20230915 | 121300 | 1825966280 | 2745 | 2745 | 2745 | 2745 | 61 |
| 439 | 20230915 | 121200 | 1825798835 | 2745 | 2750 | 2750 | 2745 | 863 |
| 440 | 20230915 | 121100 | 1823429890 | 2745 | 2745 | 2745 | 2745 | 0 |
| 441 | 20230915 | 121000 | 1823429890 | 2745 | 2750 | 2750 | 2745 | 1670 |
| 442 | 20230915 | 120900 | 1818837415 | 2750 | 2750 | 2750 | 2745 | 1261 |
| 443 | 20230915 | 120800 | 1815370645 | 2760 | 2750 | 2760 | 2750 | 2318 |
| 444 | 20230915 | 120700 | 1808973015 | 2760 | 2760 | 2760 | 2760 | 493 |
| 445 | 20230915 | 120600 | 1807612335 | 2750 | 2750 | 2750 | 2750 | 1 |
| 446 | 20230915 | 120500 | 1807609585 | 2750 | 2745 | 2750 | 2745 | 175 |
| 447 | 20230915 | 120400 | 1807128860 | 2745 | 2745 | 2745 | 2745 | 17 |
| 448 | 20230915 | 120300 | 1807082195 | 2745 | 2745 | 2745 | 2745 | 33 |
| 449 | 20230915 | 120200 | 1806991610 | 2745 | 2745 | 2745 | 2745 | 263 |
| 450 | 20230915 | 120100 | 1806269675 | 2745 | 2745 | 2745 | 2745 | 9 |
| 451 | 20230915 | 120000 | 1806244970 | 2745 | 2750 | 2750 | 2745 | 3549 |
| 452 | 20230915 | 115900 | 1796487285 | 2750 | 2750 | 2750 | 2750 | 353 |
| 453 | 20230915 | 115800 | 1795516535 | 2745 | 2745 | 2745 | 2745 | 6 |
| 454 | 20230915 | 115700 | 1795500065 | 2745 | 2745 | 2745 | 2745 | 1070 |
| 455 | 20230915 | 115600 | 1792562915 | 2745 | 2745 | 2745 | 2745 | 0 |
| 456 | 20230915 | 115500 | 1792562915 | 2745 | 2740 | 2745 | 2740 | 357 |
| 457 | 20230915 | 115400 | 1791584225 | 2740 | 2735 | 2740 | 2730 | 1536 |
| 458 | 20230915 | 115300 | 1787383280 | 2740 | 2740 | 2740 | 2735 | 82 |
| 459 | 20230915 | 115200 | 1787158850 | 2740 | 2740 | 2740 | 2740 | 2 |
| 460 | 20230915 | 115100 | 1787153370 | 2735 | 2735 | 2740 | 2735 | 201 |
| 461 | 20230915 | 115000 | 1786603085 | 2740 | 2740 | 2740 | 2735 | 18 |
| 462 | 20230915 | 114900 | 1786553800 | 2740 | 2740 | 2740 | 2740 | 1 |
| 463 | 20230915 | 114800 | 1786551060 | 2735 | 2745 | 2745 | 2735 | 370 |
| 464 | 20230915 | 114700 | 1785537615 | 2740 | 2735 | 2740 | 2735 | 505 |
| 465 | 20230915 | 114600 | 1784154915 | 2740 | 2745 | 2745 | 2740 | 128 |
| 466 | 20230915 | 114500 | 1783804140 | 2745 | 2745 | 2745 | 2745 | 54 |
| 467 | 20230915 | 114400 | 1783655910 | 2755 | 2755 | 2755 | 2755 | 143 |
| 468 | 20230915 | 114300 | 1783261945 | 2755 | 2755 | 2755 | 2755 | 90 |
| 469 | 20230915 | 114200 | 1783013995 | 2755 | 2745 | 2755 | 2745 | 13 |
| 470 | 20230915 | 114100 | 1782978210 | 2755 | 2745 | 2755 | 2745 | 8 |
| 471 | 20230915 | 114000 | 1782956210 | 2755 | 2755 | 2755 | 2755 | 282 |
| 472 | 20230915 | 113900 | 1782179300 | 2755 | 2735 | 2755 | 2730 | 1403 |
| 473 | 20230915 | 113800 | 1778329535 | 2735 | 2715 | 2735 | 2715 | 429 |
| 474 | 20230915 | 113700 | 1777163565 | 2705 | 2720 | 2720 | 2705 | 1683 |
| 475 | 20230915 | 113600 | 1772599415 | 2720 | 2745 | 2745 | 2720 | 7829 |
| 476 | 20230915 | 113500 | 1751218140 | 2745 | 2750 | 2750 | 2745 | 1087 |
| 477 | 20230915 | 113400 | 1748231605 | 2750 | 2755 | 2755 | 2750 | 837 |
| 478 | 20230915 | 113300 | 1745929765 | 2760 | 2755 | 2760 | 2755 | 218 |
| 479 | 20230915 | 113200 | 1745329170 | 2755 | 2755 | 2755 | 2750 | 4589 |
| 480 | 20230915 | 113100 | 1732689075 | 2750 | 2750 | 2750 | 2750 | 0 |
| 481 | 20230915 | 113000 | 1732689075 | 2750 | 2750 | 2750 | 2750 | 309 |
| 482 | 20230915 | 112900 | 1731839325 | 2750 | 2750 | 2750 | 2750 | 1200 |
| 483 | 20230915 | 112800 | 1728539325 | 2750 | 2750 | 2750 | 2750 | 6 |
| 484 | 20230915 | 112700 | 1728522825 | 2750 | 2760 | 2760 | 2750 | 270 |
| 485 | 20230915 | 112600 | 1727779650 | 2760 | 2770 | 2770 | 2760 | 68 |
| 486 | 20230915 | 112500 | 1727591960 | 2760 | 2770 | 2770 | 2760 | 969 |
| 487 | 20230915 | 112400 | 1724916490 | 2775 | 2775 | 2775 | 2775 | 0 |
| 488 | 20230915 | 112300 | 1724916490 | 2775 | 2775 | 2775 | 2775 | 10 |
| 489 | 20230915 | 112200 | 1724888740 | 2775 | 2775 | 2775 | 2775 | 160 |
| 490 | 20230915 | 112100 | 1724444740 | 2780 | 2780 | 2780 | 2755 | 2843 |
| 491 | 20230915 | 112000 | 1716604270 | 2780 | 2775 | 2780 | 2770 | 156 |
| 492 | 20230915 | 111900 | 1716171685 | 2775 | 2770 | 2775 | 2770 | 1403 |
| 493 | 20230915 | 111800 | 1712282290 | 2765 | 2765 | 2765 | 2760 | 627 |
| 494 | 20230915 | 111700 | 1710549905 | 2770 | 2755 | 2770 | 2755 | 1916 |
| 495 | 20230915 | 111600 | 1705270500 | 2755 | 2775 | 2775 | 2750 | 6835 |
| 496 | 20230915 | 111500 | 1686345300 | 2780 | 2785 | 2785 | 2780 | 1732 |
| 497 | 20230915 | 111400 | 1681528585 | 2780 | 2795 | 2795 | 2780 | 4219 |
| 498 | 20230915 | 111300 | 1669775020 | 2790 | 2795 | 2795 | 2790 | 2248 |
| 499 | 20230915 | 111200 | 1663499540 | 2795 | 2805 | 2805 | 2795 | 379 |
| 500 | 20230915 | 111100 | 1662438695 | 2805 | 2805 | 2805 | 2800 | 1334 |
| 501 | 20230915 | 111000 | 1658701825 | 2805 | 2810 | 2810 | 2800 | 1262 |
| 502 | 20230915 | 110900 | 1655155690 | 2810 | 2800 | 2810 | 2800 | 32 |
| 503 | 20230915 | 110800 | 1655066070 | 2800 | 2800 | 2800 | 2800 | 0 |
| 504 | 20230915 | 110700 | 1655066070 | 2800 | 2800 | 2810 | 2800 | 598 |
| 505 | 20230915 | 110600 | 1653391280 | 2800 | 2800 | 2800 | 2800 | 5 |
| 506 | 20230915 | 110500 | 1653377280 | 2800 | 2810 | 2810 | 2800 | 156 |
| 507 | 20230915 | 110400 | 1652939180 | 2800 | 2800 | 2800 | 2800 | 0 |
| 508 | 20230915 | 110300 | 1652939180 | 2800 | 2790 | 2800 | 2790 | 500 |
| 509 | 20230915 | 110200 | 1651539190 | 2800 | 2795 | 2800 | 2785 | 1278 |
| 510 | 20230915 | 110100 | 1647979000 | 2795 | 2810 | 2810 | 2795 | 3176 |
| 511 | 20230915 | 110000 | 1639088280 | 2810 | 2820 | 2820 | 2800 | 729 |
| 512 | 20230915 | 105900 | 1637040500 | 2815 | 2815 | 2815 | 2815 | 433 |
| 513 | 20230915 | 105800 | 1635821605 | 2815 | 2810 | 2815 | 2810 | 589 |
| 514 | 20230915 | 105700 | 1634165515 | 2810 | 2800 | 2810 | 2800 | 112 |
| 515 | 20230915 | 105600 | 1633851345 | 2800 | 2810 | 2810 | 2800 | 1100 |
| 516 | 20230915 | 105500 | 1630770345 | 2805 | 2795 | 2805 | 2795 | 2032 |
| 517 | 20230915 | 105400 | 1625074425 | 2785 | 2795 | 2795 | 2785 | 2036 |
| 518 | 20230915 | 105300 | 1619398930 | 2795 | 2800 | 2800 | 2795 | 263 |
| 519 | 20230915 | 105200 | 1618662845 | 2800 | 2790 | 2800 | 2790 | 83 |
| 520 | 20230915 | 105100 | 1618431075 | 2785 | 2800 | 2800 | 2785 | 272 |
| 521 | 20230915 | 105000 | 1617673255 | 2805 | 2810 | 2810 | 2780 | 1829 |
| 522 | 20230915 | 104900 | 1612583215 | 2790 | 2800 | 2815 | 2785 | 1651 |
| 523 | 20230915 | 104800 | 1607967885 | 2800 | 2790 | 2800 | 2790 | 302 |
| 524 | 20230915 | 104700 | 1607124785 | 2795 | 2815 | 2815 | 2795 | 3670 |
| 525 | 20230915 | 104600 | 1596857630 | 2805 | 2815 | 2815 | 2805 | 550 |
| 526 | 20230915 | 104500 | 1595314390 | 2815 | 2805 | 2815 | 2800 | 3382 |
| 527 | 20230915 | 104400 | 1585819740 | 2805 | 2785 | 2810 | 2785 | 1125 |
| 528 | 20230915 | 104300 | 1582670250 | 2785 | 2780 | 2790 | 2780 | 2691 |
| 529 | 20230915 | 104200 | 1575172125 | 2795 | 2800 | 2800 | 2780 | 2934 |
| 530 | 20230915 | 104100 | 1566987495 | 2790 | 2810 | 2810 | 2790 | 3195 |
| 531 | 20230915 | 104000 | 1558048995 | 2810 | 2800 | 2810 | 2800 | 2016 |
| 532 | 20230915 | 103900 | 1552402880 | 2805 | 2810 | 2810 | 2805 | 490 |
| 533 | 20230915 | 103800 | 1551027410 | 2810 | 2805 | 2810 | 2800 | 2296 |
| 534 | 20230915 | 103700 | 1544591940 | 2805 | 2800 | 2815 | 2800 | 274 |
| 535 | 20230915 | 103600 | 1543823410 | 2800 | 2810 | 2810 | 2800 | 3372 |
| 536 | 20230915 | 103500 | 1534368225 | 2810 | 2820 | 2820 | 2810 | 1867 |
| 537 | 20230915 | 103400 | 1529119605 | 2815 | 2815 | 2815 | 2815 | 3392 |
| 538 | 20230915 | 103300 | 1519571125 | 2820 | 2820 | 2825 | 2810 | 4239 |
| 539 | 20230915 | 103200 | 1507643510 | 2815 | 2825 | 2825 | 2815 | 3721 |
| 540 | 20230915 | 103100 | 1497146375 | 2820 | 2820 | 2825 | 2815 | 2075 |
| 541 | 20230915 | 103000 | 1491296970 | 2810 | 2810 | 2820 | 2805 | 7710 |
| 542 | 20230915 | 102900 | 1469644710 | 2810 | 2810 | 2825 | 2805 | 5283 |
| 543 | 20230915 | 102800 | 1454802415 | 2810 | 2780 | 2810 | 2780 | 3306 |
| 544 | 20230915 | 102700 | 1445560760 | 2775 | 2810 | 2810 | 2760 | 15313 |
| 545 | 20230915 | 102600 | 1402748640 | 2810 | 2815 | 2825 | 2805 | 8540 |
| 546 | 20230915 | 102500 | 1378730290 | 2820 | 2865 | 2870 | 2815 | 13827 |
| 547 | 20230915 | 102400 | 1339447770 | 2865 | 2880 | 2930 | 2850 | 49412 |
| 548 | 20230915 | 102300 | 1196918060 | 2880 | 2860 | 2885 | 2850 | 20474 |
| 549 | 20230915 | 102200 | 1138262645 | 2860 | 2815 | 2860 | 2815 | 25837 |
| 550 | 20230915 | 102100 | 1065180500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 551 | 20230915 | 102000 | 1065180500 | 2815 | 2805 | 2815 | 2805 | 5859 |
| 552 | 20230915 | 101900 | 1048705010 | 2800 | 2805 | 2810 | 2800 | 1016 |
| 553 | 20230915 | 101800 | 1045854740 | 2800 | 2800 | 2810 | 2795 | 10059 |
| 554 | 20230915 | 101700 | 1017656185 | 2800 | 2790 | 2800 | 2790 | 4053 |
| 555 | 20230915 | 101600 | 1006345510 | 2790 | 2800 | 2800 | 2790 | 3211 |
| 556 | 20230915 | 101500 | 997375345 | 2800 | 2775 | 2800 | 2775 | 9256 |
| 557 | 20230915 | 101400 | 971561420 | 2775 | 2765 | 2775 | 2685 | 6245 |
| 558 | 20230915 | 101300 | 954447140 | 2760 | 2740 | 2760 | 2740 | 1929 |
| 559 | 20230915 | 101200 | 949137020 | 2740 | 2730 | 2750 | 2730 | 2838 |
| 560 | 20230915 | 101100 | 941380120 | 2725 | 2740 | 2740 | 2725 | 306 |
| 561 | 20230915 | 101000 | 940543160 | 2740 | 2745 | 2755 | 2740 | 4261 |
| 562 | 20230915 | 100900 | 928820405 | 2750 | 2730 | 2750 | 2730 | 7121 |
| 563 | 20230915 | 100800 | 909279300 | 2735 | 2710 | 2735 | 2710 | 1907 |
| 564 | 20230915 | 100700 | 904076155 | 2710 | 2705 | 2710 | 2705 | 1694 |
| 565 | 20230915 | 100600 | 899490460 | 2705 | 2695 | 2705 | 2695 | 2018 |
| 566 | 20230915 | 100500 | 894041720 | 2695 | 2695 | 2695 | 2695 | 30 |
| 567 | 20230915 | 100400 | 893960870 | 2695 | 2690 | 2695 | 2690 | 222 |
| 568 | 20230915 | 100300 | 893362945 | 2690 | 2695 | 2695 | 2685 | 204 |
| 569 | 20230915 | 100200 | 892813495 | 2700 | 2685 | 2700 | 2685 | 1041 |
| 570 | 20230915 | 100100 | 890009805 | 2685 | 2685 | 2690 | 2685 | 972 |
| 571 | 20230915 | 100000 | 887396000 | 2685 | 2690 | 2690 | 2680 | 300 |
| 572 | 20230915 | 095900 | 886589305 | 2680 | 2670 | 2680 | 2670 | 2334 |
| 573 | 20230915 | 095800 | 880346670 | 2670 | 2670 | 2675 | 2670 | 1128 |
| 574 | 20230915 | 095700 | 877330400 | 2675 | 2690 | 2690 | 2675 | 3093 |
| 575 | 20230915 | 095600 | 869048005 | 2685 | 2685 | 2690 | 2685 | 430 |
| 576 | 20230915 | 095500 | 867893400 | 2670 | 2680 | 2685 | 2670 | 341 |
| 577 | 20230915 | 095400 | 866978845 | 2685 | 2670 | 2685 | 2670 | 89 |
| 578 | 20230915 | 095300 | 866740780 | 2670 | 2690 | 2695 | 2670 | 2313 |
| 579 | 20230915 | 095200 | 860536820 | 2695 | 2695 | 2695 | 2690 | 635 |
| 580 | 20230915 | 095100 | 858825995 | 2680 | 2690 | 2695 | 2680 | 2957 |
| 581 | 20230915 | 095000 | 850861095 | 2680 | 2690 | 2690 | 2680 | 444 |
| 582 | 20230915 | 094900 | 849667595 | 2695 | 2690 | 2695 | 2680 | 625 |
| 583 | 20230915 | 094800 | 847986600 | 2690 | 2675 | 2690 | 2675 | 1655 |
| 584 | 20230915 | 094700 | 843542830 | 2670 | 2665 | 2670 | 2655 | 2513 |
| 585 | 20230915 | 094600 | 836839425 | 2670 | 2655 | 2670 | 2655 | 143 |
| 586 | 20230915 | 094500 | 836459460 | 2670 | 2655 | 2670 | 2645 | 4215 |
| 587 | 20230915 | 094400 | 825262205 | 2655 | 2660 | 2660 | 2645 | 546 |
| 588 | 20230915 | 094300 | 823812190 | 2660 | 2650 | 2660 | 2635 | 5048 |
| 589 | 20230915 | 094200 | 810463345 | 2650 | 2660 | 2660 | 2650 | 2768 |
| 590 | 20230915 | 094100 | 803127905 | 2655 | 2640 | 2660 | 2640 | 4807 |
| 591 | 20230915 | 094000 | 790406275 | 2645 | 2660 | 2660 | 2625 | 6704 |
| 592 | 20230915 | 093900 | 772732855 | 2660 | 2680 | 2685 | 2600 | 27345 |
| 593 | 20230915 | 093800 | 700231280 | 2685 | 2690 | 2695 | 2685 | 1234 |
| 594 | 20230915 | 093700 | 696913555 | 2690 | 2695 | 2695 | 2690 | 2874 |
| 595 | 20230915 | 093600 | 689180335 | 2695 | 2700 | 2700 | 2695 | 6449 |
| 596 | 20230915 | 093500 | 671771535 | 2700 | 2705 | 2710 | 2700 | 2342 |
| 597 | 20230915 | 093400 | 665438260 | 2710 | 2705 | 2710 | 2700 | 2326 |
| 598 | 20230915 | 093300 | 659154275 | 2715 | 2715 | 2715 | 2700 | 8499 |
| 599 | 20230915 | 093200 | 636153935 | 2715 | 2710 | 2720 | 2705 | 1751 |
| 600 | 20230915 | 093100 | 631407915 | 2710 | 2735 | 2735 | 2705 | 7911 |
| 601 | 20230915 | 093000 | 609965255 | 2720 | 2745 | 2745 | 2720 | 9452 |
| 602 | 20230915 | 092900 | 584122165 | 2745 | 2740 | 2750 | 2740 | 4881 |
| 603 | 20230915 | 092800 | 570717860 | 2735 | 2725 | 2740 | 2720 | 3807 |
| 604 | 20230915 | 092700 | 560332580 | 2725 | 2715 | 2730 | 2715 | 840 |
| 605 | 20230915 | 092600 | 558051910 | 2715 | 2725 | 2730 | 2710 | 1333 |
| 606 | 20230915 | 092500 | 554418605 | 2710 | 2710 | 2725 | 2705 | 3842 |
| 607 | 20230915 | 092400 | 544002665 | 2705 | 2715 | 2720 | 2700 | 8054 |
| 608 | 20230915 | 092300 | 522210625 | 2715 | 2735 | 2740 | 2715 | 6034 |
| 609 | 20230915 | 092200 | 505753175 | 2740 | 2735 | 2775 | 2705 | 10020 |
| 610 | 20230915 | 092100 | 478365820 | 2740 | 2800 | 2805 | 2740 | 16329 |
| 611 | 20230915 | 092000 | 433183905 | 2795 | 2775 | 2800 | 2775 | 25644 |
| 612 | 20230915 | 091900 | 361517390 | 2775 | 2770 | 2780 | 2770 | 2517 |
| 613 | 20230915 | 091800 | 354538760 | 2770 | 2760 | 2770 | 2745 | 8551 |
| 614 | 20230915 | 091700 | 330951300 | 2760 | 2770 | 2780 | 2750 | 7737 |
| 615 | 20230915 | 091600 | 309504735 | 2770 | 2770 | 2770 | 2745 | 13015 |
| 616 | 20230915 | 091500 | 273538680 | 2770 | 2760 | 2780 | 2745 | 10575 |
| 617 | 20230915 | 091400 | 244380100 | 2760 | 2740 | 2765 | 2735 | 5303 |
| 618 | 20230915 | 091300 | 229811390 | 2735 | 2710 | 2735 | 2710 | 6431 |
| 619 | 20230915 | 091200 | 212266480 | 2710 | 2705 | 2710 | 2705 | 4459 |
| 620 | 20230915 | 091100 | 200196600 | 2705 | 2705 | 2705 | 2700 | 19820 |
| 621 | 20230915 | 091000 | 146596280 | 2705 | 2675 | 2705 | 2660 | 12345 |
| 622 | 20230915 | 090900 | 113414685 | 2670 | 2675 | 2680 | 2670 | 3205 |
| 623 | 20230915 | 090800 | 104842540 | 2675 | 2675 | 2680 | 2670 | 7427 |
| 624 | 20230915 | 090700 | 84973100 | 2675 | 2675 | 2680 | 2670 | 6812 |
| 625 | 20230915 | 090600 | 66743945 | 2680 | 2675 | 2680 | 2675 | 2336 |
| 626 | 20230915 | 090500 | 60492330 | 2675 | 2645 | 2680 | 2640 | 6348 |
| 627 | 20230915 | 090400 | 43568495 | 2645 | 2620 | 2650 | 2620 | 2998 |
| 628 | 20230915 | 090300 | 35652875 | 2640 | 2620 | 2640 | 2620 | 3503 |
| 629 | 20230915 | 090200 | 26467565 | 2620 | 2595 | 2620 | 2590 | 7600 |
| 630 | 20230915 | 090100 | 6696340 | 2590 | 2570 | 2600 | 2570 | 1340 |
| 631 | 20230915 | 090000 | 3225100 | 2570 | 2560 | 2570 | 2560 | 1259 |