30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 191100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 37292 |
| 3 | 20230915 | 191000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 4 | 20230915 | 190900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 5 | 20230915 | 190800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 6 | 20230915 | 190700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 7 | 20230915 | 190600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 8 | 20230915 | 190500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 9 | 20230915 | 190400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 10 | 20230915 | 190300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 11 | 20230915 | 190200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 12 | 20230915 | 190100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 13 | 20230915 | 190000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 14 | 20230915 | 185900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 15 | 20230915 | 185800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 16 | 20230915 | 185700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 17 | 20230915 | 185600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 18 | 20230915 | 185500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 19 | 20230915 | 185400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 20 | 20230915 | 185300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 21 | 20230915 | 185200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 22 | 20230915 | 185100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 23 | 20230915 | 185000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 24 | 20230915 | 184900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 25 | 20230915 | 184800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 26 | 20230915 | 184700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 27 | 20230915 | 184600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 28 | 20230915 | 184500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 29 | 20230915 | 184400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 30 | 20230915 | 184300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 31 | 20230915 | 184200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 32 | 20230915 | 184100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 37292 |
| 33 | 20230915 | 184000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 34 | 20230915 | 183900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 35 | 20230915 | 183800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 36 | 20230915 | 183700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 37 | 20230915 | 183600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 38 | 20230915 | 183500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 39 | 20230915 | 183400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 40 | 20230915 | 183300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 41 | 20230915 | 183200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 42 | 20230915 | 183100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 43 | 20230915 | 183000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 44 | 20230915 | 182900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 45 | 20230915 | 182800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 46 | 20230915 | 182700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 47 | 20230915 | 182600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 48 | 20230915 | 182500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 49 | 20230915 | 182400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 50 | 20230915 | 182300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 51 | 20230915 | 182200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 52 | 20230915 | 182100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 53 | 20230915 | 182000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 54 | 20230915 | 181900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 55 | 20230915 | 181800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 56 | 20230915 | 181700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 57 | 20230915 | 181600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 58 | 20230915 | 181500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 59 | 20230915 | 181400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 60 | 20230915 | 181300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 61 | 20230915 | 181200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 62 | 20230915 | 181100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 37292 |
| 63 | 20230915 | 181000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 64 | 20230915 | 180900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 65 | 20230915 | 180800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 66 | 20230915 | 180700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 67 | 20230915 | 180600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 68 | 20230915 | 180500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 69 | 20230915 | 180400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 70 | 20230915 | 180300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 71 | 20230915 | 180200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 72 | 20230915 | 180100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 73 | 20230915 | 180000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 74 | 20230915 | 175900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 75 | 20230915 | 175800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 76 | 20230915 | 175700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 77 | 20230915 | 175600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 78 | 20230915 | 175500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 79 | 20230915 | 175400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 80 | 20230915 | 175300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 81 | 20230915 | 175200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 82 | 20230915 | 175100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 83 | 20230915 | 175000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 84 | 20230915 | 174900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 85 | 20230915 | 174800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 86 | 20230915 | 174700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 87 | 20230915 | 174600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 88 | 20230915 | 174500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 89 | 20230915 | 174400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 90 | 20230915 | 174300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 91 | 20230915 | 174200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 92 | 20230915 | 174100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 37292 |
| 93 | 20230915 | 174000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 94 | 20230915 | 173900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 95 | 20230915 | 173800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 96 | 20230915 | 173700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 97 | 20230915 | 173600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 98 | 20230915 | 173500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 99 | 20230915 | 173400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 100 | 20230915 | 173300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 101 | 20230915 | 173200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 102 | 20230915 | 173100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 103 | 20230915 | 173000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 104 | 20230915 | 172900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 105 | 20230915 | 172800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 106 | 20230915 | 172700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 107 | 20230915 | 172600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 108 | 20230915 | 172500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 109 | 20230915 | 172400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 110 | 20230915 | 172300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 111 | 20230915 | 172200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 112 | 20230915 | 172100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 113 | 20230915 | 172000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 114 | 20230915 | 171900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 115 | 20230915 | 171800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 116 | 20230915 | 171700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 117 | 20230915 | 171600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 118 | 20230915 | 171500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 119 | 20230915 | 171400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 120 | 20230915 | 171300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 121 | 20230915 | 171200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 122 | 20230915 | 171100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 37292 |
| 123 | 20230915 | 171000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 124 | 20230915 | 170900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 125 | 20230915 | 170800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 126 | 20230915 | 170700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 127 | 20230915 | 170600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 128 | 20230915 | 170500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 129 | 20230915 | 170400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 130 | 20230915 | 170300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 131 | 20230915 | 170200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 132 | 20230915 | 170100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 133 | 20230915 | 170000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 134 | 20230915 | 165900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 135 | 20230915 | 165800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 136 | 20230915 | 165700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 137 | 20230915 | 165600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 138 | 20230915 | 165500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 139 | 20230915 | 165400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 140 | 20230915 | 165300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 141 | 20230915 | 165200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 142 | 20230915 | 165100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 143 | 20230915 | 165000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 144 | 20230915 | 164900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 145 | 20230915 | 164800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 146 | 20230915 | 164700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 147 | 20230915 | 164600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 148 | 20230915 | 164500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 149 | 20230915 | 164400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 150 | 20230915 | 164300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 151 | 20230915 | 164200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 152 | 20230915 | 164100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 37292 |
| 153 | 20230915 | 164000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 154 | 20230915 | 163900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 155 | 20230915 | 163800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 156 | 20230915 | 163700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 157 | 20230915 | 163600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 158 | 20230915 | 163500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 159 | 20230915 | 163400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 160 | 20230915 | 163300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 161 | 20230915 | 163200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 162 | 20230915 | 163100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 163 | 20230915 | 163000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 164 | 20230915 | 162900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 165 | 20230915 | 162800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 166 | 20230915 | 162700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 167 | 20230915 | 162600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 168 | 20230915 | 162500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 169 | 20230915 | 162400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 170 | 20230915 | 162300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 171 | 20230915 | 162200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 172 | 20230915 | 162100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 173 | 20230915 | 162000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 174 | 20230915 | 161900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 175 | 20230915 | 161800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 176 | 20230915 | 161700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 177 | 20230915 | 161600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 178 | 20230915 | 161500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 179 | 20230915 | 161400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 180 | 20230915 | 161300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 181 | 20230915 | 161200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 182 | 20230915 | 161100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 37292 |
| 183 | 20230915 | 161000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 184 | 20230915 | 160900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 185 | 20230915 | 160800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 186 | 20230915 | 160700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 187 | 20230915 | 160600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 188 | 20230915 | 160500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 189 | 20230915 | 160400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 190 | 20230915 | 160300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 191 | 20230915 | 160200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 192 | 20230915 | 160100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 193 | 20230915 | 160000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 194 | 20230915 | 155900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 195 | 20230915 | 155800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 196 | 20230915 | 155700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 197 | 20230915 | 155600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 198 | 20230915 | 155500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 199 | 20230915 | 155400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 200 | 20230915 | 155300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 201 | 20230915 | 155200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 202 | 20230915 | 155100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 203 | 20230915 | 155000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 204 | 20230915 | 154900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 205 | 20230915 | 154800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 206 | 20230915 | 154700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 207 | 20230915 | 154600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 208 | 20230915 | 154500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 209 | 20230915 | 154400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 210 | 20230915 | 154300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 211 | 20230915 | 154200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 212 | 20230915 | 154100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 37292 |
| 213 | 20230915 | 154000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 214 | 20230915 | 153900 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 215 | 20230915 | 153800 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 216 | 20230915 | 153700 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 217 | 20230915 | 153600 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 218 | 20230915 | 153500 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 219 | 20230915 | 153400 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 220 | 20230915 | 153300 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 221 | 20230915 | 153200 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 222 | 20230915 | 153100 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 0 |
| 223 | 20230915 | 153000 | 8175786105 | 4960 | 4960 | 4960 | 4960 | 37292 |
| 224 | 20230915 | 152900 | 7990817785 | 4960 | 4960 | 4960 | 4960 | 0 |
| 225 | 20230915 | 152800 | 7990817785 | 4960 | 4960 | 4960 | 4960 | 0 |
| 226 | 20230915 | 152700 | 7990817785 | 4960 | 4960 | 4960 | 4960 | 0 |
| 227 | 20230915 | 152600 | 7990817785 | 4960 | 4960 | 4960 | 4960 | 0 |
| 228 | 20230915 | 152500 | 7990817785 | 4960 | 4960 | 4960 | 4960 | 0 |
| 229 | 20230915 | 152400 | 7990817785 | 4960 | 4960 | 4960 | 4960 | 0 |
| 230 | 20230915 | 152300 | 7990817785 | 4960 | 4960 | 4960 | 4960 | 0 |
| 231 | 20230915 | 152200 | 7990817785 | 4960 | 4960 | 4960 | 4960 | 0 |
| 232 | 20230915 | 152100 | 7990817785 | 4960 | 4960 | 4960 | 4960 | 0 |
| 233 | 20230915 | 152000 | 7990817785 | 4960 | 4960 | 4960 | 4960 | 0 |
| 234 | 20230915 | 151900 | 7990817785 | 4960 | 4955 | 4965 | 4950 | 4656 |
| 235 | 20230915 | 151800 | 7967744180 | 4955 | 4955 | 4960 | 4950 | 11679 |
| 236 | 20230915 | 151700 | 7909905710 | 4960 | 4960 | 4960 | 4955 | 4027 |
| 237 | 20230915 | 151600 | 7889946750 | 4960 | 4955 | 4960 | 4955 | 4928 |
| 238 | 20230915 | 151500 | 7865512075 | 4960 | 4960 | 4960 | 4950 | 6519 |
| 239 | 20230915 | 151400 | 7833208955 | 4960 | 4960 | 4965 | 4955 | 4370 |
| 240 | 20230915 | 151300 | 7811528125 | 4965 | 4970 | 4975 | 4955 | 5456 |
| 241 | 20230915 | 151200 | 7784451350 | 4975 | 4970 | 4975 | 4965 | 2962 |
| 242 | 20230915 | 151100 | 7769724455 | 4970 | 4965 | 4975 | 4965 | 2249 |
| 243 | 20230915 | 151000 | 7758549140 | 4965 | 4980 | 4985 | 4965 | 2656 |
| 244 | 20230915 | 150900 | 7745343550 | 4985 | 4985 | 4985 | 4970 | 3760 |
| 245 | 20230915 | 150800 | 7726621390 | 4985 | 4995 | 5000 | 4980 | 6253 |
| 246 | 20230915 | 150700 | 7695418725 | 4990 | 4980 | 4995 | 4975 | 9592 |
| 247 | 20230915 | 150600 | 7647599625 | 4980 | 4960 | 4980 | 4955 | 18727 |
| 248 | 20230915 | 150500 | 7554537985 | 4960 | 4955 | 4960 | 4950 | 1684 |
| 249 | 20230915 | 150400 | 7546186670 | 4950 | 4950 | 4960 | 4950 | 4613 |
| 250 | 20230915 | 150300 | 7523344740 | 4945 | 4945 | 4955 | 4940 | 12952 |
| 251 | 20230915 | 150200 | 7459336585 | 4945 | 4955 | 4955 | 4945 | 8418 |
| 252 | 20230915 | 150100 | 7417675465 | 4955 | 4950 | 4960 | 4950 | 2724 |
| 253 | 20230915 | 150000 | 7404173900 | 4955 | 4950 | 4955 | 4950 | 1432 |
| 254 | 20230915 | 145900 | 7397081205 | 4955 | 4960 | 4960 | 4955 | 3076 |
| 255 | 20230915 | 145800 | 7381832825 | 4960 | 4960 | 4965 | 4960 | 400 |
| 256 | 20230915 | 145700 | 7379848805 | 4960 | 4960 | 4960 | 4955 | 911 |
| 257 | 20230915 | 145600 | 7375331330 | 4960 | 4960 | 4965 | 4950 | 1749 |
| 258 | 20230915 | 145500 | 7366657705 | 4960 | 4965 | 4965 | 4950 | 1842 |
| 259 | 20230915 | 145400 | 7357526940 | 4960 | 4960 | 4960 | 4955 | 1764 |
| 260 | 20230915 | 145300 | 7348781445 | 4960 | 4965 | 4965 | 4955 | 5980 |
| 261 | 20230915 | 145200 | 7319120335 | 4965 | 4965 | 4970 | 4960 | 1054 |
| 262 | 20230915 | 145100 | 7313890020 | 4970 | 4965 | 4970 | 4960 | 927 |
| 263 | 20230915 | 145000 | 7309289105 | 4965 | 4970 | 4970 | 4965 | 3195 |
| 264 | 20230915 | 144900 | 7293412495 | 4960 | 4960 | 4965 | 4955 | 4282 |
| 265 | 20230915 | 144800 | 7272167735 | 4960 | 4950 | 4970 | 4950 | 2681 |
| 266 | 20230915 | 144700 | 7258853610 | 4945 | 4950 | 4960 | 4945 | 12724 |
| 267 | 20230915 | 144600 | 7195878920 | 4960 | 4960 | 4965 | 4950 | 1365 |
| 268 | 20230915 | 144500 | 7189116915 | 4965 | 4970 | 4970 | 4960 | 2351 |
| 269 | 20230915 | 144400 | 7177440775 | 4970 | 4965 | 4970 | 4950 | 8158 |
| 270 | 20230915 | 144300 | 7137007530 | 4965 | 4965 | 4970 | 4965 | 208 |
| 271 | 20230915 | 144200 | 7135974785 | 4970 | 4970 | 4975 | 4970 | 1905 |
| 272 | 20230915 | 144100 | 7126502255 | 4980 | 4965 | 4980 | 4965 | 3508 |
| 273 | 20230915 | 144000 | 7109054855 | 4965 | 4960 | 4975 | 4960 | 1261 |
| 274 | 20230915 | 143900 | 7102792540 | 4975 | 4955 | 4975 | 4950 | 6478 |
| 275 | 20230915 | 143800 | 7070687270 | 4950 | 4960 | 4965 | 4945 | 16246 |
| 276 | 20230915 | 143700 | 6990185630 | 4960 | 4980 | 4980 | 4960 | 5946 |
| 277 | 20230915 | 143600 | 6960649780 | 4980 | 4975 | 4990 | 4970 | 2494 |
| 278 | 20230915 | 143500 | 6948234615 | 4975 | 4985 | 4990 | 4975 | 6024 |
| 279 | 20230915 | 143400 | 6918223960 | 4990 | 4990 | 4990 | 4990 | 1585 |
| 280 | 20230915 | 143300 | 6910314810 | 4995 | 4995 | 4995 | 4990 | 2230 |
| 281 | 20230915 | 143200 | 6899176010 | 4995 | 4995 | 5010 | 4995 | 7917 |
| 282 | 20230915 | 143100 | 6859585540 | 5000 | 4985 | 5000 | 4985 | 7275 |
| 283 | 20230915 | 143000 | 6823247540 | 4985 | 4985 | 4995 | 4985 | 2165 |
| 284 | 20230915 | 142900 | 6812451510 | 4985 | 4985 | 5010 | 4980 | 3373 |
| 285 | 20230915 | 142800 | 6795628585 | 4985 | 4985 | 4985 | 4975 | 437 |
| 286 | 20230915 | 142700 | 6793453155 | 4985 | 4985 | 4985 | 4970 | 1884 |
| 287 | 20230915 | 142600 | 6784078195 | 4970 | 4975 | 4985 | 4965 | 10011 |
| 288 | 20230915 | 142500 | 6734290215 | 4975 | 4985 | 4985 | 4975 | 4770 |
| 289 | 20230915 | 142400 | 6710541650 | 4980 | 4990 | 4995 | 4975 | 9271 |
| 290 | 20230915 | 142300 | 6664334025 | 4990 | 5010 | 5020 | 4990 | 22677 |
| 291 | 20230915 | 142200 | 6550802150 | 5010 | 5010 | 5020 | 5010 | 5692 |
| 292 | 20230915 | 142100 | 6522246390 | 5010 | 5000 | 5030 | 5000 | 8530 |
| 293 | 20230915 | 142000 | 6479431960 | 5000 | 5010 | 5020 | 5000 | 8241 |
| 294 | 20230915 | 141900 | 6438147010 | 5010 | 5010 | 5030 | 5010 | 14525 |
| 295 | 20230915 | 141800 | 6365242280 | 5010 | 5040 | 5040 | 5010 | 11511 |
| 296 | 20230915 | 141700 | 6307442290 | 5030 | 5020 | 5040 | 5000 | 23243 |
| 297 | 20230915 | 141600 | 6190571000 | 5020 | 5030 | 5050 | 4990 | 42041 |
| 298 | 20230915 | 141500 | 5979612635 | 5030 | 4990 | 5040 | 4990 | 119330 |
| 299 | 20230915 | 141400 | 5381849720 | 4980 | 4975 | 4990 | 4970 | 18281 |
| 300 | 20230915 | 141300 | 5290780165 | 4980 | 4965 | 4980 | 4960 | 10794 |
| 301 | 20230915 | 141200 | 5237135750 | 4965 | 4965 | 4970 | 4960 | 7066 |
| 302 | 20230915 | 141100 | 5202048160 | 4965 | 4955 | 4965 | 4955 | 1687 |
| 303 | 20230915 | 141000 | 5193677305 | 4955 | 4945 | 4955 | 4945 | 4781 |
| 304 | 20230915 | 140900 | 5169997630 | 4945 | 4960 | 4970 | 4945 | 10225 |
| 305 | 20230915 | 140800 | 5119268540 | 4960 | 4945 | 4960 | 4945 | 1408 |
| 306 | 20230915 | 140700 | 5112291375 | 4950 | 4945 | 4950 | 4935 | 2474 |
| 307 | 20230915 | 140600 | 5100063135 | 4945 | 4955 | 4965 | 4940 | 8296 |
| 308 | 20230915 | 140500 | 5058986460 | 4940 | 4930 | 4960 | 4930 | 11493 |
| 309 | 20230915 | 140400 | 5002135800 | 4930 | 4930 | 4935 | 4930 | 2348 |
| 310 | 20230915 | 140300 | 4990554005 | 4930 | 4930 | 4935 | 4915 | 607 |
| 311 | 20230915 | 140200 | 4987561420 | 4930 | 4925 | 4935 | 4915 | 2597 |
| 312 | 20230915 | 140100 | 4974771030 | 4925 | 4915 | 4930 | 4915 | 3005 |
| 313 | 20230915 | 140000 | 4959975890 | 4920 | 4920 | 4930 | 4910 | 2850 |
| 314 | 20230915 | 135900 | 4945958275 | 4920 | 4925 | 4930 | 4915 | 7022 |
| 315 | 20230915 | 135800 | 4911394205 | 4925 | 4925 | 4925 | 4920 | 405 |
| 316 | 20230915 | 135700 | 4909399585 | 4925 | 4895 | 4940 | 4895 | 20455 |
| 317 | 20230915 | 135600 | 4808911275 | 4895 | 4890 | 4895 | 4885 | 1580 |
| 318 | 20230915 | 135500 | 4801180930 | 4885 | 4890 | 4890 | 4885 | 447 |
| 319 | 20230915 | 135400 | 4798996610 | 4890 | 4895 | 4895 | 4885 | 509 |
| 320 | 20230915 | 135300 | 4796509685 | 4890 | 4885 | 4895 | 4885 | 496 |
| 321 | 20230915 | 135200 | 4794086000 | 4895 | 4885 | 4895 | 4885 | 196 |
| 322 | 20230915 | 135100 | 4793128510 | 4885 | 4885 | 4895 | 4885 | 1867 |
| 323 | 20230915 | 135000 | 4784003950 | 4885 | 4890 | 4890 | 4885 | 32 |
| 324 | 20230915 | 134900 | 4783847620 | 4890 | 4890 | 4890 | 4890 | 283 |
| 325 | 20230915 | 134800 | 4782463750 | 4890 | 4890 | 4890 | 4890 | 47 |
| 326 | 20230915 | 134700 | 4782233920 | 4890 | 4895 | 4895 | 4890 | 709 |
| 327 | 20230915 | 134600 | 4778766900 | 4895 | 4895 | 4895 | 4895 | 121 |
| 328 | 20230915 | 134500 | 4778174605 | 4895 | 4895 | 4895 | 4895 | 651 |
| 329 | 20230915 | 134400 | 4774987960 | 4895 | 4890 | 4895 | 4885 | 96 |
| 330 | 20230915 | 134300 | 4774518965 | 4885 | 4900 | 4900 | 4885 | 251 |
| 331 | 20230915 | 134200 | 4773291175 | 4880 | 4890 | 4900 | 4880 | 242 |
| 332 | 20230915 | 134100 | 4772107290 | 4880 | 4885 | 4890 | 4880 | 504 |
| 333 | 20230915 | 134000 | 4769644850 | 4885 | 4885 | 4890 | 4885 | 1152 |
| 334 | 20230915 | 133900 | 4764017300 | 4885 | 4885 | 4890 | 4885 | 245 |
| 335 | 20230915 | 133800 | 4762819970 | 4890 | 4890 | 4890 | 4890 | 701 |
| 336 | 20230915 | 133700 | 4759392080 | 4890 | 4890 | 4890 | 4890 | 150 |
| 337 | 20230915 | 133600 | 4758658580 | 4895 | 4895 | 4895 | 4895 | 0 |
| 338 | 20230915 | 133500 | 4758658580 | 4895 | 4895 | 4895 | 4895 | 150 |
| 339 | 20230915 | 133400 | 4757924330 | 4895 | 4885 | 4895 | 4880 | 1008 |
| 340 | 20230915 | 133300 | 4753002015 | 4885 | 4895 | 4900 | 4885 | 2711 |
| 341 | 20230915 | 133200 | 4739743925 | 4895 | 4895 | 4895 | 4895 | 349 |
| 342 | 20230915 | 133100 | 4738035570 | 4895 | 4895 | 4895 | 4895 | 145 |
| 343 | 20230915 | 133000 | 4737325795 | 4890 | 4890 | 4890 | 4890 | 146 |
| 344 | 20230915 | 132900 | 4736611855 | 4895 | 4890 | 4895 | 4890 | 6 |
| 345 | 20230915 | 132800 | 4736582510 | 4895 | 4890 | 4895 | 4890 | 1011 |
| 346 | 20230915 | 132700 | 4731637150 | 4890 | 4885 | 4895 | 4885 | 716 |
| 347 | 20230915 | 132600 | 4728132395 | 4885 | 4890 | 4890 | 4885 | 300 |
| 348 | 20230915 | 132500 | 4726665670 | 4895 | 4895 | 4895 | 4895 | 3 |
| 349 | 20230915 | 132400 | 4726650985 | 4895 | 4895 | 4895 | 4895 | 1 |
| 350 | 20230915 | 132300 | 4726646090 | 4890 | 4890 | 4890 | 4890 | 10 |
| 351 | 20230915 | 132200 | 4726597190 | 4890 | 4890 | 4895 | 4890 | 558 |
| 352 | 20230915 | 132100 | 4723868560 | 4890 | 4890 | 4890 | 4885 | 580 |
| 353 | 20230915 | 132000 | 4721035100 | 4890 | 4890 | 4890 | 4890 | 19 |
| 354 | 20230915 | 131900 | 4720942190 | 4890 | 4890 | 4890 | 4885 | 1801 |
| 355 | 20230915 | 131800 | 4712138305 | 4890 | 4890 | 4890 | 4890 | 0 |
| 356 | 20230915 | 131700 | 4712138305 | 4890 | 4885 | 4890 | 4885 | 134 |
| 357 | 20230915 | 131600 | 4711483545 | 4890 | 4890 | 4890 | 4885 | 735 |
| 358 | 20230915 | 131500 | 4707892965 | 4890 | 4885 | 4890 | 4885 | 101 |
| 359 | 20230915 | 131400 | 4707399575 | 4890 | 4890 | 4890 | 4890 | 247 |
| 360 | 20230915 | 131300 | 4706191745 | 4890 | 4890 | 4890 | 4890 | 11 |
| 361 | 20230915 | 131200 | 4706137955 | 4895 | 4895 | 4895 | 4885 | 1518 |
| 362 | 20230915 | 131100 | 4698722425 | 4885 | 4890 | 4895 | 4880 | 1531 |
| 363 | 20230915 | 131000 | 4691242550 | 4895 | 4890 | 4895 | 4890 | 593 |
| 364 | 20230915 | 130900 | 4688342775 | 4900 | 4895 | 4900 | 4895 | 593 |
| 365 | 20230915 | 130800 | 4685438790 | 4895 | 4895 | 4895 | 4890 | 25 |
| 366 | 20230915 | 130700 | 4685316460 | 4895 | 4895 | 4895 | 4895 | 20 |
| 367 | 20230915 | 130600 | 4685218560 | 4895 | 4890 | 4895 | 4890 | 7 |
| 368 | 20230915 | 130500 | 4685184325 | 4895 | 4900 | 4900 | 4880 | 109 |
| 369 | 20230915 | 130400 | 4684652225 | 4880 | 4900 | 4900 | 4880 | 590 |
| 370 | 20230915 | 130300 | 4681766025 | 4900 | 4890 | 4900 | 4890 | 457 |
| 371 | 20230915 | 130200 | 4679531210 | 4890 | 4880 | 4890 | 4875 | 3635 |
| 372 | 20230915 | 130100 | 4661792415 | 4890 | 4890 | 4890 | 4880 | 615 |
| 373 | 20230915 | 130000 | 4658788865 | 4890 | 4890 | 4890 | 4875 | 585 |
| 374 | 20230915 | 125900 | 4655933845 | 4890 | 4890 | 4890 | 4890 | 3 |
| 375 | 20230915 | 125800 | 4655919175 | 4880 | 4890 | 4890 | 4880 | 126 |
| 376 | 20230915 | 125700 | 4655304035 | 4880 | 4885 | 4890 | 4880 | 1767 |
| 377 | 20230915 | 125600 | 4646675025 | 4890 | 4895 | 4905 | 4890 | 1500 |
| 378 | 20230915 | 125500 | 4639339755 | 4895 | 4900 | 4905 | 4895 | 611 |
| 379 | 20230915 | 125400 | 4636344660 | 4905 | 4910 | 4910 | 4900 | 284 |
| 380 | 20230915 | 125300 | 4634951240 | 4915 | 4890 | 4915 | 4890 | 1255 |
| 381 | 20230915 | 125200 | 4628789190 | 4915 | 4915 | 4915 | 4890 | 87 |
| 382 | 20230915 | 125100 | 4628362205 | 4895 | 4910 | 4915 | 4890 | 1185 |
| 383 | 20230915 | 125000 | 4622559010 | 4915 | 4915 | 4915 | 4915 | 91 |
| 384 | 20230915 | 124900 | 4622111745 | 4920 | 4920 | 4925 | 4910 | 1630 |
| 385 | 20230915 | 124800 | 4614096750 | 4925 | 4930 | 4930 | 4910 | 174 |
| 386 | 20230915 | 124700 | 4613240410 | 4925 | 4915 | 4925 | 4910 | 7940 |
| 387 | 20230915 | 124600 | 4574201895 | 4915 | 4910 | 4915 | 4900 | 348 |
| 388 | 20230915 | 124500 | 4572492810 | 4905 | 4895 | 4905 | 4895 | 1681 |
| 389 | 20230915 | 124400 | 4564250120 | 4895 | 4890 | 4895 | 4885 | 297 |
| 390 | 20230915 | 124300 | 4562797225 | 4885 | 4890 | 4890 | 4885 | 81 |
| 391 | 20230915 | 124200 | 4562401370 | 4890 | 4885 | 4890 | 4880 | 279 |
| 392 | 20230915 | 124100 | 4561037545 | 4890 | 4885 | 4890 | 4885 | 93 |
| 393 | 20230915 | 124000 | 4560582955 | 4885 | 4875 | 4890 | 4875 | 1312 |
| 394 | 20230915 | 123900 | 4554172595 | 4890 | 4890 | 4890 | 4890 | 1 |
| 395 | 20230915 | 123800 | 4554167705 | 4875 | 4885 | 4890 | 4860 | 8673 |
| 396 | 20230915 | 123700 | 4511914505 | 4885 | 4885 | 4885 | 4885 | 73 |
| 397 | 20230915 | 123600 | 4511557900 | 4885 | 4880 | 4885 | 4880 | 79 |
| 398 | 20230915 | 123500 | 4511172035 | 4875 | 4875 | 4890 | 4875 | 112 |
| 399 | 20230915 | 123400 | 4510625975 | 4875 | 4880 | 4885 | 4875 | 1438 |
| 400 | 20230915 | 123300 | 4503601390 | 4875 | 4875 | 4875 | 4875 | 0 |
| 401 | 20230915 | 123200 | 4503601390 | 4875 | 4875 | 4875 | 4875 | 167 |
| 402 | 20230915 | 123100 | 4502787265 | 4875 | 4880 | 4880 | 4875 | 256 |
| 403 | 20230915 | 123000 | 4501539255 | 4880 | 4885 | 4885 | 4880 | 234 |
| 404 | 20230915 | 122900 | 4500396350 | 4885 | 4880 | 4890 | 4880 | 361 |
| 405 | 20230915 | 122800 | 4498634365 | 4885 | 4870 | 4885 | 4870 | 11 |
| 406 | 20230915 | 122700 | 4498580760 | 4875 | 4880 | 4880 | 4875 | 3469 |
| 407 | 20230915 | 122600 | 4481666240 | 4880 | 4880 | 4880 | 4875 | 23 |
| 408 | 20230915 | 122500 | 4481554085 | 4880 | 4880 | 4880 | 4880 | 1 |
| 409 | 20230915 | 122400 | 4481549205 | 4880 | 4880 | 4880 | 4880 | 66 |
| 410 | 20230915 | 122300 | 4481227125 | 4870 | 4875 | 4880 | 4870 | 3130 |
| 411 | 20230915 | 122200 | 4465979190 | 4880 | 4880 | 4880 | 4875 | 91 |
| 412 | 20230915 | 122100 | 4465535360 | 4885 | 4885 | 4885 | 4870 | 5695 |
| 413 | 20230915 | 122000 | 4437767215 | 4885 | 4880 | 4890 | 4880 | 748 |
| 414 | 20230915 | 121900 | 4434116430 | 4880 | 4885 | 4885 | 4880 | 206 |
| 415 | 20230915 | 121800 | 4433111105 | 4880 | 4880 | 4880 | 4880 | 751 |
| 416 | 20230915 | 121700 | 4429446225 | 4880 | 4885 | 4885 | 4880 | 62 |
| 417 | 20230915 | 121600 | 4429143505 | 4885 | 4880 | 4890 | 4880 | 610 |
| 418 | 20230915 | 121500 | 4426165750 | 4885 | 4880 | 4890 | 4880 | 236 |
| 419 | 20230915 | 121400 | 4425013905 | 4880 | 4880 | 4880 | 4880 | 414 |
| 420 | 20230915 | 121300 | 4422993585 | 4875 | 4875 | 4885 | 4875 | 671 |
| 421 | 20230915 | 121200 | 4419720765 | 4880 | 4890 | 4890 | 4880 | 16 |
| 422 | 20230915 | 121100 | 4419642535 | 4890 | 4890 | 4890 | 4890 | 1 |
| 423 | 20230915 | 121000 | 4419637645 | 4890 | 4885 | 4890 | 4870 | 1534 |
| 424 | 20230915 | 120900 | 4412161010 | 4890 | 4890 | 4890 | 4890 | 162 |
| 425 | 20230915 | 120800 | 4411368830 | 4890 | 4890 | 4890 | 4890 | 51 |
| 426 | 20230915 | 120700 | 4411119440 | 4890 | 4875 | 4890 | 4870 | 1948 |
| 427 | 20230915 | 120600 | 4401632175 | 4880 | 4880 | 4880 | 4880 | 555 |
| 428 | 20230915 | 120500 | 4398923775 | 4880 | 4890 | 4890 | 4880 | 684 |
| 429 | 20230915 | 120400 | 4395579115 | 4890 | 4880 | 4890 | 4870 | 1547 |
| 430 | 20230915 | 120300 | 4388036450 | 4880 | 4875 | 4880 | 4875 | 1500 |
| 431 | 20230915 | 120200 | 4380719660 | 4875 | 4875 | 4880 | 4875 | 441 |
| 432 | 20230915 | 120100 | 4378569780 | 4870 | 4875 | 4875 | 4870 | 305 |
| 433 | 20230915 | 120000 | 4377084345 | 4870 | 4880 | 4880 | 4870 | 4393 |
| 434 | 20230915 | 115900 | 4355671465 | 4875 | 4890 | 4890 | 4875 | 509 |
| 435 | 20230915 | 115800 | 4353186960 | 4890 | 4890 | 4890 | 4880 | 296 |
| 436 | 20230915 | 115700 | 4351742450 | 4875 | 4885 | 4890 | 4870 | 4184 |
| 437 | 20230915 | 115600 | 4331339480 | 4885 | 4885 | 4885 | 4880 | 1502 |
| 438 | 20230915 | 115500 | 4324008165 | 4885 | 4880 | 4885 | 4875 | 1248 |
| 439 | 20230915 | 115400 | 4317918795 | 4880 | 4895 | 4895 | 4875 | 7376 |
| 440 | 20230915 | 115300 | 4281872650 | 4895 | 4900 | 4900 | 4895 | 1753 |
| 441 | 20230915 | 115200 | 4273285170 | 4905 | 4905 | 4905 | 4900 | 1983 |
| 442 | 20230915 | 115100 | 4263560780 | 4905 | 4910 | 4920 | 4905 | 1764 |
| 443 | 20230915 | 115000 | 4254899480 | 4910 | 4920 | 4920 | 4910 | 38 |
| 444 | 20230915 | 114900 | 4254712785 | 4920 | 4915 | 4920 | 4915 | 1498 |
| 445 | 20230915 | 114800 | 4247348560 | 4920 | 4915 | 4920 | 4915 | 523 |
| 446 | 20230915 | 114700 | 4244777000 | 4915 | 4915 | 4915 | 4915 | 165 |
| 447 | 20230915 | 114600 | 4243966025 | 4910 | 4915 | 4915 | 4910 | 2770 |
| 448 | 20230915 | 114500 | 4230360300 | 4915 | 4925 | 4925 | 4915 | 10507 |
| 449 | 20230915 | 114400 | 4178661070 | 4925 | 4925 | 4925 | 4925 | 1270 |
| 450 | 20230915 | 114300 | 4172406320 | 4930 | 4930 | 4930 | 4930 | 1405 |
| 451 | 20230915 | 114200 | 4165479670 | 4930 | 4930 | 4935 | 4930 | 1239 |
| 452 | 20230915 | 114100 | 4159371300 | 4930 | 4935 | 4935 | 4930 | 1813 |
| 453 | 20230915 | 114000 | 4150431645 | 4935 | 4945 | 4945 | 4930 | 1111 |
| 454 | 20230915 | 113900 | 4144945795 | 4935 | 4940 | 4950 | 4935 | 604 |
| 455 | 20230915 | 113800 | 4141963305 | 4940 | 4950 | 4950 | 4940 | 295 |
| 456 | 20230915 | 113700 | 4140503420 | 4950 | 4940 | 4950 | 4935 | 1980 |
| 457 | 20230915 | 113600 | 4130722895 | 4930 | 4930 | 4935 | 4930 | 3254 |
| 458 | 20230915 | 113500 | 4114679595 | 4930 | 4940 | 4940 | 4930 | 3645 |
| 459 | 20230915 | 113400 | 4096695680 | 4940 | 4945 | 4945 | 4940 | 916 |
| 460 | 20230915 | 113300 | 4092169325 | 4945 | 4950 | 4950 | 4945 | 786 |
| 461 | 20230915 | 113200 | 4088282100 | 4950 | 4955 | 4955 | 4950 | 1160 |
| 462 | 20230915 | 113100 | 4082536940 | 4955 | 4955 | 4955 | 4950 | 517 |
| 463 | 20230915 | 113000 | 4079975565 | 4955 | 4955 | 4955 | 4945 | 4159 |
| 464 | 20230915 | 112900 | 4059385900 | 4960 | 4955 | 4960 | 4950 | 1872 |
| 465 | 20230915 | 112800 | 4050112985 | 4960 | 4960 | 4960 | 4955 | 359 |
| 466 | 20230915 | 112700 | 4048333150 | 4955 | 4970 | 4975 | 4955 | 2709 |
| 467 | 20230915 | 112600 | 4034886930 | 4970 | 4975 | 4980 | 4970 | 3286 |
| 468 | 20230915 | 112500 | 4018536425 | 4970 | 4975 | 4975 | 4970 | 2285 |
| 469 | 20230915 | 112400 | 4007174770 | 4975 | 4985 | 4985 | 4975 | 3702 |
| 470 | 20230915 | 112300 | 3988742390 | 4985 | 4980 | 4985 | 4980 | 1489 |
| 471 | 20230915 | 112200 | 3981326280 | 4980 | 4985 | 4985 | 4980 | 497 |
| 472 | 20230915 | 112100 | 3978850455 | 4985 | 4985 | 4990 | 4980 | 7255 |
| 473 | 20230915 | 112000 | 3942683965 | 4985 | 4985 | 4985 | 4980 | 3904 |
| 474 | 20230915 | 111900 | 3923228015 | 4980 | 4980 | 4985 | 4975 | 8490 |
| 475 | 20230915 | 111800 | 3880946435 | 4975 | 4970 | 4985 | 4970 | 6705 |
| 476 | 20230915 | 111700 | 3847567075 | 4970 | 4980 | 4980 | 4970 | 2368 |
| 477 | 20230915 | 111600 | 3835784675 | 4975 | 4965 | 4975 | 4960 | 5350 |
| 478 | 20230915 | 111500 | 3809183140 | 4965 | 4970 | 4970 | 4960 | 3121 |
| 479 | 20230915 | 111400 | 3793693705 | 4970 | 4975 | 4975 | 4970 | 1468 |
| 480 | 20230915 | 111300 | 3786396745 | 4975 | 4975 | 4980 | 4975 | 3824 |
| 481 | 20230915 | 111200 | 3767367345 | 4980 | 4975 | 4980 | 4975 | 1117 |
| 482 | 20230915 | 111100 | 3761809340 | 4975 | 4975 | 4980 | 4970 | 2207 |
| 483 | 20230915 | 111000 | 3750826120 | 4975 | 4975 | 4980 | 4970 | 2404 |
| 484 | 20230915 | 110900 | 3738864925 | 4980 | 4970 | 4980 | 4970 | 6649 |
| 485 | 20230915 | 110800 | 3705763740 | 4965 | 4970 | 4980 | 4960 | 10107 |
| 486 | 20230915 | 110700 | 3655527670 | 4970 | 4970 | 4990 | 4960 | 40654 |
| 487 | 20230915 | 110600 | 3453135690 | 4965 | 4955 | 4970 | 4955 | 5496 |
| 488 | 20230915 | 110500 | 3425866445 | 4950 | 4955 | 4955 | 4950 | 3358 |
| 489 | 20230915 | 110400 | 3409230615 | 4950 | 4950 | 4955 | 4940 | 6872 |
| 490 | 20230915 | 110300 | 3375232365 | 4950 | 4935 | 4955 | 4935 | 19413 |
| 491 | 20230915 | 110200 | 3279213185 | 4935 | 4940 | 4940 | 4930 | 1730 |
| 492 | 20230915 | 110100 | 3270670165 | 4940 | 4925 | 4940 | 4920 | 6410 |
| 493 | 20230915 | 110000 | 3239053600 | 4930 | 4920 | 4930 | 4915 | 2862 |
| 494 | 20230915 | 105900 | 3224985690 | 4920 | 4930 | 4930 | 4920 | 174 |
| 495 | 20230915 | 105800 | 3224129540 | 4920 | 4930 | 4935 | 4920 | 9501 |
| 496 | 20230915 | 105700 | 3177322385 | 4930 | 4930 | 4930 | 4925 | 608 |
| 497 | 20230915 | 105600 | 3174325945 | 4925 | 4935 | 4935 | 4925 | 805 |
| 498 | 20230915 | 105500 | 3170354355 | 4930 | 4935 | 4935 | 4930 | 2003 |
| 499 | 20230915 | 105400 | 3160478215 | 4935 | 4915 | 4935 | 4915 | 16907 |
| 500 | 20230915 | 105300 | 3077214870 | 4915 | 4905 | 4915 | 4905 | 2848 |
| 501 | 20230915 | 105200 | 3063231025 | 4905 | 4905 | 4910 | 4905 | 141 |
| 502 | 20230915 | 105100 | 3062538920 | 4905 | 4900 | 4910 | 4900 | 446 |
| 503 | 20230915 | 105000 | 3060352260 | 4900 | 4895 | 4900 | 4895 | 681 |
| 504 | 20230915 | 104900 | 3057015460 | 4900 | 4900 | 4900 | 4900 | 642 |
| 505 | 20230915 | 104800 | 3053869660 | 4910 | 4905 | 4910 | 4900 | 146 |
| 506 | 20230915 | 104700 | 3053153520 | 4895 | 4895 | 4895 | 4895 | 617 |
| 507 | 20230915 | 104600 | 3050133305 | 4895 | 4900 | 4900 | 4885 | 3522 |
| 508 | 20230915 | 104500 | 3032908355 | 4900 | 4900 | 4900 | 4895 | 2162 |
| 509 | 20230915 | 104400 | 3022321795 | 4900 | 4900 | 4910 | 4900 | 1607 |
| 510 | 20230915 | 104300 | 3014447480 | 4900 | 4900 | 4900 | 4900 | 389 |
| 511 | 20230915 | 104200 | 3012541380 | 4900 | 4905 | 4905 | 4900 | 131 |
| 512 | 20230915 | 104100 | 3011899430 | 4900 | 4900 | 4915 | 4900 | 843 |
| 513 | 20230915 | 104000 | 3007767330 | 4900 | 4885 | 4920 | 4885 | 7441 |
| 514 | 20230915 | 103900 | 2971316735 | 4885 | 4900 | 4900 | 4885 | 4189 |
| 515 | 20230915 | 103800 | 2950830080 | 4900 | 4900 | 4910 | 4900 | 1151 |
| 516 | 20230915 | 103700 | 2945190150 | 4900 | 4910 | 4910 | 4900 | 655 |
| 517 | 20230915 | 103600 | 2941978860 | 4910 | 4920 | 4925 | 4900 | 21186 |
| 518 | 20230915 | 103500 | 2838058050 | 4920 | 4925 | 4925 | 4920 | 1613 |
| 519 | 20230915 | 103400 | 2830119590 | 4925 | 4930 | 4930 | 4925 | 6328 |
| 520 | 20230915 | 103300 | 2798929145 | 4925 | 4935 | 4935 | 4925 | 2346 |
| 521 | 20230915 | 103200 | 2787362435 | 4930 | 4925 | 4935 | 4920 | 2343 |
| 522 | 20230915 | 103100 | 2775809195 | 4920 | 4915 | 4925 | 4910 | 4558 |
| 523 | 20230915 | 103000 | 2753387445 | 4915 | 4920 | 4925 | 4915 | 5966 |
| 524 | 20230915 | 102900 | 2724056915 | 4925 | 4920 | 4925 | 4920 | 2483 |
| 525 | 20230915 | 102800 | 2711838615 | 4925 | 4930 | 4930 | 4925 | 1808 |
| 526 | 20230915 | 102700 | 2702926695 | 4930 | 4925 | 4935 | 4925 | 3331 |
| 527 | 20230915 | 102600 | 2686509900 | 4930 | 4930 | 4930 | 4925 | 4763 |
| 528 | 20230915 | 102500 | 2663038775 | 4930 | 4930 | 4935 | 4930 | 2841 |
| 529 | 20230915 | 102400 | 2649028920 | 4935 | 4930 | 4940 | 4925 | 5937 |
| 530 | 20230915 | 102300 | 2619757620 | 4930 | 4940 | 4940 | 4930 | 6758 |
| 531 | 20230915 | 102200 | 2586407695 | 4935 | 4945 | 4950 | 4930 | 8269 |
| 532 | 20230915 | 102100 | 2545524880 | 4930 | 4925 | 4940 | 4920 | 24771 |
| 533 | 20230915 | 102000 | 2423379250 | 4920 | 4925 | 4925 | 4920 | 2848 |
| 534 | 20230915 | 101900 | 2409354350 | 4925 | 4925 | 4930 | 4920 | 3053 |
| 535 | 20230915 | 101800 | 2394313030 | 4925 | 4920 | 4930 | 4920 | 4115 |
| 536 | 20230915 | 101700 | 2374045105 | 4925 | 4920 | 4930 | 4920 | 7045 |
| 537 | 20230915 | 101600 | 2339347990 | 4925 | 4920 | 4930 | 4920 | 12201 |
| 538 | 20230915 | 101500 | 2279285600 | 4915 | 4915 | 4915 | 4910 | 5016 |
| 539 | 20230915 | 101400 | 2254651555 | 4915 | 4915 | 4915 | 4910 | 838 |
| 540 | 20230915 | 101300 | 2250534585 | 4915 | 4915 | 4915 | 4910 | 1612 |
| 541 | 20230915 | 101200 | 2242612150 | 4920 | 4910 | 4920 | 4910 | 2039 |
| 542 | 20230915 | 101100 | 2232594190 | 4915 | 4915 | 4915 | 4910 | 3911 |
| 543 | 20230915 | 101000 | 2213372475 | 4920 | 4910 | 4925 | 4905 | 9230 |
| 544 | 20230915 | 100900 | 2168005585 | 4910 | 4905 | 4910 | 4905 | 2418 |
| 545 | 20230915 | 100800 | 2156138805 | 4905 | 4905 | 4910 | 4905 | 554 |
| 546 | 20230915 | 100700 | 2153421295 | 4910 | 4910 | 4915 | 4905 | 11746 |
| 547 | 20230915 | 100600 | 2095751025 | 4905 | 4885 | 4910 | 4885 | 6719 |
| 548 | 20230915 | 100500 | 2062835855 | 4885 | 4880 | 4885 | 4875 | 101 |
| 549 | 20230915 | 100400 | 2062343015 | 4880 | 4885 | 4885 | 4880 | 4756 |
| 550 | 20230915 | 100300 | 2039129435 | 4885 | 4890 | 4895 | 4885 | 1797 |
| 551 | 20230915 | 100200 | 2030343115 | 4890 | 4895 | 4895 | 4890 | 2240 |
| 552 | 20230915 | 100100 | 2019379915 | 4895 | 4900 | 4900 | 4895 | 2833 |
| 553 | 20230915 | 100000 | 2005501385 | 4900 | 4885 | 4900 | 4885 | 3302 |
| 554 | 20230915 | 095900 | 1989345260 | 4885 | 4875 | 4885 | 4875 | 2365 |
| 555 | 20230915 | 095800 | 1977801955 | 4870 | 4880 | 4880 | 4865 | 3328 |
| 556 | 20230915 | 095700 | 1961601330 | 4875 | 4870 | 4875 | 4870 | 384 |
| 557 | 20230915 | 095600 | 1959731175 | 4870 | 4865 | 4880 | 4865 | 2438 |
| 558 | 20230915 | 095500 | 1947861400 | 4865 | 4865 | 4880 | 4865 | 5499 |
| 559 | 20230915 | 095400 | 1921081300 | 4870 | 4875 | 4875 | 4870 | 3951 |
| 560 | 20230915 | 095300 | 1901834820 | 4875 | 4875 | 4875 | 4870 | 1544 |
| 561 | 20230915 | 095200 | 1894308930 | 4875 | 4880 | 4885 | 4875 | 795 |
| 562 | 20230915 | 095100 | 1890429675 | 4880 | 4880 | 4880 | 4875 | 823 |
| 563 | 20230915 | 095000 | 1886413495 | 4880 | 4875 | 4885 | 4875 | 1378 |
| 564 | 20230915 | 094900 | 1879691485 | 4875 | 4885 | 4885 | 4875 | 1410 |
| 565 | 20230915 | 094800 | 1872803740 | 4890 | 4870 | 4890 | 4870 | 1584 |
| 566 | 20230915 | 094700 | 1865069545 | 4870 | 4870 | 4880 | 4870 | 7788 |
| 567 | 20230915 | 094600 | 1827136880 | 4875 | 4875 | 4880 | 4875 | 300 |
| 568 | 20230915 | 094500 | 1825674130 | 4875 | 4870 | 4880 | 4870 | 284 |
| 569 | 20230915 | 094400 | 1824289740 | 4870 | 4875 | 4875 | 4870 | 6352 |
| 570 | 20230915 | 094300 | 1793353655 | 4870 | 4890 | 4890 | 4870 | 3441 |
| 571 | 20230915 | 094200 | 1776569055 | 4895 | 4890 | 4895 | 4880 | 3621 |
| 572 | 20230915 | 094100 | 1758895110 | 4895 | 4895 | 4895 | 4885 | 4796 |
| 573 | 20230915 | 094000 | 1735443915 | 4900 | 4905 | 4905 | 4900 | 2613 |
| 574 | 20230915 | 093900 | 1722631180 | 4905 | 4915 | 4915 | 4900 | 2303 |
| 575 | 20230915 | 093800 | 1711338040 | 4915 | 4910 | 4915 | 4910 | 3340 |
| 576 | 20230915 | 093700 | 1694933875 | 4910 | 4890 | 4910 | 4885 | 13452 |
| 577 | 20230915 | 093600 | 1629035275 | 4885 | 4895 | 4900 | 4885 | 2947 |
| 578 | 20230915 | 093500 | 1614611795 | 4895 | 4895 | 4900 | 4895 | 2497 |
| 579 | 20230915 | 093400 | 1602379960 | 4900 | 4900 | 4905 | 4900 | 5626 |
| 580 | 20230915 | 093300 | 1574805615 | 4905 | 4910 | 4910 | 4900 | 5472 |
| 581 | 20230915 | 093200 | 1547968425 | 4910 | 4905 | 4925 | 4900 | 10104 |
| 582 | 20230915 | 093100 | 1498295080 | 4900 | 4865 | 4900 | 4865 | 12290 |
| 583 | 20230915 | 093000 | 1438134620 | 4870 | 4865 | 4870 | 4860 | 7844 |
| 584 | 20230915 | 092900 | 1399985260 | 4865 | 4880 | 4895 | 4865 | 7410 |
| 585 | 20230915 | 092800 | 1363884875 | 4880 | 4900 | 4900 | 4880 | 8685 |
| 586 | 20230915 | 092700 | 1321433245 | 4900 | 4915 | 4920 | 4895 | 13070 |
| 587 | 20230915 | 092600 | 1257334300 | 4915 | 4910 | 4920 | 4905 | 6023 |
| 588 | 20230915 | 092500 | 1227733145 | 4905 | 4915 | 4920 | 4900 | 15327 |
| 589 | 20230915 | 092400 | 1152509095 | 4920 | 4920 | 4935 | 4900 | 20972 |
| 590 | 20230915 | 092300 | 1049317615 | 4920 | 4880 | 4920 | 4880 | 27321 |
| 591 | 20230915 | 092200 | 915629010 | 4880 | 4880 | 4880 | 4865 | 4786 |
| 592 | 20230915 | 092100 | 892308625 | 4875 | 4865 | 4880 | 4865 | 5260 |
| 593 | 20230915 | 092000 | 866680520 | 4865 | 4860 | 4870 | 4840 | 11910 |
| 594 | 20230915 | 091900 | 808827360 | 4860 | 4875 | 4875 | 4860 | 6316 |
| 595 | 20230915 | 091800 | 778066790 | 4875 | 4880 | 4880 | 4870 | 9176 |
| 596 | 20230915 | 091700 | 733352375 | 4875 | 4865 | 4890 | 4845 | 15652 |
| 597 | 20230915 | 091600 | 657025825 | 4865 | 4850 | 4865 | 4845 | 8370 |
| 598 | 20230915 | 091500 | 616375965 | 4850 | 4855 | 4860 | 4850 | 4405 |
| 599 | 20230915 | 091400 | 594984735 | 4855 | 4860 | 4860 | 4850 | 3960 |
| 600 | 20230915 | 091300 | 575740895 | 4855 | 4860 | 4860 | 4850 | 4807 |
| 601 | 20230915 | 091200 | 552392875 | 4860 | 4850 | 4860 | 4840 | 9417 |
| 602 | 20230915 | 091100 | 506741475 | 4845 | 4855 | 4860 | 4840 | 4421 |
| 603 | 20230915 | 091000 | 485295320 | 4855 | 4845 | 4860 | 4840 | 14837 |
| 604 | 20230915 | 090900 | 413322470 | 4845 | 4830 | 4845 | 4825 | 9725 |
| 605 | 20230915 | 090800 | 366251985 | 4835 | 4835 | 4840 | 4825 | 4805 |
| 606 | 20230915 | 090700 | 343024960 | 4835 | 4820 | 4850 | 4820 | 7844 |
| 607 | 20230915 | 090600 | 305028735 | 4820 | 4800 | 4830 | 4770 | 18983 |
| 608 | 20230915 | 090500 | 213679725 | 4795 | 4780 | 4800 | 4765 | 10147 |
| 609 | 20230915 | 090400 | 165105735 | 4785 | 4790 | 4795 | 4775 | 5983 |
| 610 | 20230915 | 090300 | 136455285 | 4790 | 4760 | 4790 | 4760 | 5283 |
| 611 | 20230915 | 090200 | 111229310 | 4765 | 4770 | 4770 | 4760 | 1849 |
| 612 | 20230915 | 090100 | 102416400 | 4770 | 4785 | 4790 | 4765 | 2392 |
| 613 | 20230915 | 090000 | 91000695 | 4785 | 4800 | 4810 | 4770 | 18981 |