31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 38198 |
| 3 | 20230915 | 192300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20230915 | 192200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20230915 | 192100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20230915 | 192000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20230915 | 191900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20230915 | 191800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20230915 | 191700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20230915 | 191600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20230915 | 191500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20230915 | 191400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20230915 | 191300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20230915 | 191200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20230915 | 191100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20230915 | 191000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20230915 | 190900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20230915 | 190800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20230915 | 190700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20230915 | 190600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20230915 | 190500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20230915 | 190400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20230915 | 190300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20230915 | 190200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20230915 | 190100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20230915 | 190000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20230915 | 185900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20230915 | 185800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20230915 | 185700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20230915 | 185600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20230915 | 185500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20230915 | 185400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 38198 |
| 33 | 20230915 | 185300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20230915 | 185200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20230915 | 185100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20230915 | 185000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20230915 | 184900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20230915 | 184800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20230915 | 184700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20230915 | 184600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20230915 | 184500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20230915 | 184400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20230915 | 184300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20230915 | 184200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20230915 | 184100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20230915 | 184000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20230915 | 183900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20230915 | 183800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20230915 | 183700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20230915 | 183600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20230915 | 183500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20230915 | 183400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20230915 | 183300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20230915 | 183200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20230915 | 183100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20230915 | 183000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20230915 | 182900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20230915 | 182800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20230915 | 182700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20230915 | 182600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20230915 | 182500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20230915 | 182400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 38198 |
| 63 | 20230915 | 182300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20230915 | 182200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20230915 | 182100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20230915 | 182000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20230915 | 181900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20230915 | 181800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20230915 | 181700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20230915 | 181600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20230915 | 181500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20230915 | 181400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20230915 | 181300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20230915 | 181200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20230915 | 181100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20230915 | 181000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20230915 | 180900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20230915 | 180800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20230915 | 180700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20230915 | 180600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20230915 | 180500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20230915 | 180400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20230915 | 180300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20230915 | 180200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20230915 | 180100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20230915 | 180000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20230915 | 175900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20230915 | 175800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20230915 | 175700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20230915 | 175600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20230915 | 175500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20230915 | 175400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 38198 |
| 93 | 20230915 | 175300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20230915 | 175200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20230915 | 175100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20230915 | 175000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20230915 | 174900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20230915 | 174800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20230915 | 174700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20230915 | 174600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20230915 | 174500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20230915 | 174400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20230915 | 174300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20230915 | 174200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20230915 | 174100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20230915 | 174000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20230915 | 173900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20230915 | 173800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20230915 | 173700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20230915 | 173600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20230915 | 173500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20230915 | 173400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20230915 | 173300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20230915 | 173200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20230915 | 173100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20230915 | 173000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20230915 | 172900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20230915 | 172800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20230915 | 172700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20230915 | 172600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20230915 | 172500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20230915 | 172400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 38198 |
| 123 | 20230915 | 172300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20230915 | 172200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20230915 | 172100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20230915 | 172000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20230915 | 171900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20230915 | 171800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20230915 | 171700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20230915 | 171600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20230915 | 171500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20230915 | 171400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20230915 | 171300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20230915 | 171200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20230915 | 171100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20230915 | 171000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20230915 | 170900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20230915 | 170800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20230915 | 170700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20230915 | 170600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20230915 | 170500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20230915 | 170400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20230915 | 170300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20230915 | 170200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20230915 | 170100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20230915 | 170000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20230915 | 165900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20230915 | 165800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20230915 | 165700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20230915 | 165600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20230915 | 165500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20230915 | 165400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 38198 |
| 153 | 20230915 | 165300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20230915 | 165200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20230915 | 165100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20230915 | 165000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20230915 | 164900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20230915 | 164800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20230915 | 164700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20230915 | 164600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20230915 | 164500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20230915 | 164400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20230915 | 164300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20230915 | 164200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20230915 | 164100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20230915 | 164000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20230915 | 163900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20230915 | 163800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20230915 | 163700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20230915 | 163600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20230915 | 163500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20230915 | 163400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20230915 | 163300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20230915 | 163200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20230915 | 163100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20230915 | 163000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20230915 | 162900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20230915 | 162800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20230915 | 162700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20230915 | 162600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20230915 | 162500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20230915 | 162400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 38198 |
| 183 | 20230915 | 162300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20230915 | 162200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20230915 | 162100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20230915 | 162000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20230915 | 161900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20230915 | 161800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20230915 | 161700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20230915 | 161600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20230915 | 161500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20230915 | 161400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20230915 | 161300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20230915 | 161200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20230915 | 161100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20230915 | 161000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20230915 | 160900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20230915 | 160800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20230915 | 160700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20230915 | 160600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20230915 | 160500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20230915 | 160400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20230915 | 160300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20230915 | 160200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20230915 | 160100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20230915 | 160000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20230915 | 155900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20230915 | 155800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20230915 | 155700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20230915 | 155600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20230915 | 155500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20230915 | 155400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 38198 |
| 213 | 20230915 | 155300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20230915 | 155200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20230915 | 155100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20230915 | 155000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20230915 | 154900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20230915 | 154800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20230915 | 154700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20230915 | 154600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20230915 | 154500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20230915 | 154400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20230915 | 154300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20230915 | 154200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20230915 | 154100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20230915 | 154000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20230915 | 153900 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 228 | 20230915 | 153800 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 229 | 20230915 | 153700 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 230 | 20230915 | 153600 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 231 | 20230915 | 153500 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 232 | 20230915 | 153400 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 233 | 20230915 | 153300 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 234 | 20230915 | 153200 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 235 | 20230915 | 153100 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 0 |
| 236 | 20230915 | 153000 | 4235622275 | 3400 | 3400 | 3400 | 3400 | 38198 |
| 237 | 20230915 | 152900 | 4105749075 | 3370 | 3370 | 3370 | 3370 | 0 |
| 238 | 20230915 | 152800 | 4105749075 | 3370 | 3370 | 3370 | 3370 | 0 |
| 239 | 20230915 | 152700 | 4105749075 | 3370 | 3370 | 3370 | 3370 | 0 |
| 240 | 20230915 | 152600 | 4105749075 | 3370 | 3370 | 3370 | 3370 | 0 |
| 241 | 20230915 | 152500 | 4105749075 | 3370 | 3370 | 3370 | 3370 | 0 |
| 242 | 20230915 | 152400 | 4105749075 | 3370 | 3370 | 3370 | 3370 | 0 |
| 243 | 20230915 | 152300 | 4105749075 | 3370 | 3370 | 3370 | 3370 | 0 |
| 244 | 20230915 | 152200 | 4105749075 | 3370 | 3370 | 3370 | 3370 | 0 |
| 245 | 20230915 | 152100 | 4105749075 | 3370 | 3370 | 3370 | 3370 | 0 |
| 246 | 20230915 | 152000 | 4105749075 | 3370 | 3370 | 3370 | 3370 | 0 |
| 247 | 20230915 | 151900 | 4105749075 | 3370 | 3360 | 3370 | 3360 | 5084 |
| 248 | 20230915 | 151800 | 4088648265 | 3360 | 3360 | 3365 | 3355 | 5063 |
| 249 | 20230915 | 151700 | 4071654645 | 3360 | 3365 | 3365 | 3360 | 894 |
| 250 | 20230915 | 151600 | 4068650485 | 3365 | 3365 | 3365 | 3360 | 803 |
| 251 | 20230915 | 151500 | 4065950890 | 3360 | 3365 | 3370 | 3360 | 3323 |
| 252 | 20230915 | 151400 | 4054770975 | 3365 | 3365 | 3370 | 3365 | 130 |
| 253 | 20230915 | 151300 | 4054333520 | 3370 | 3365 | 3370 | 3365 | 1203 |
| 254 | 20230915 | 151200 | 4050285145 | 3365 | 3365 | 3370 | 3365 | 8427 |
| 255 | 20230915 | 151100 | 4021911335 | 3365 | 3360 | 3365 | 3360 | 5696 |
| 256 | 20230915 | 151000 | 4002766845 | 3360 | 3355 | 3365 | 3355 | 7053 |
| 257 | 20230915 | 150900 | 3979044475 | 3360 | 3355 | 3360 | 3350 | 1252 |
| 258 | 20230915 | 150800 | 3974843920 | 3355 | 3355 | 3355 | 3355 | 3063 |
| 259 | 20230915 | 150700 | 3964567555 | 3355 | 3350 | 3355 | 3350 | 1267 |
| 260 | 20230915 | 150600 | 3960323100 | 3345 | 3350 | 3350 | 3345 | 7 |
| 261 | 20230915 | 150500 | 3960299680 | 3355 | 3355 | 3355 | 3355 | 1 |
| 262 | 20230915 | 150400 | 3960296325 | 3345 | 3345 | 3350 | 3345 | 204 |
| 263 | 20230915 | 150300 | 3959613000 | 3350 | 3350 | 3355 | 3345 | 280 |
| 264 | 20230915 | 150200 | 3958675005 | 3350 | 3360 | 3360 | 3350 | 57 |
| 265 | 20230915 | 150100 | 3958483555 | 3360 | 3360 | 3360 | 3350 | 26 |
| 266 | 20230915 | 150000 | 3958396405 | 3355 | 3355 | 3355 | 3355 | 130 |
| 267 | 20230915 | 145900 | 3957960255 | 3360 | 3365 | 3365 | 3360 | 2316 |
| 268 | 20230915 | 145800 | 3950177580 | 3360 | 3355 | 3360 | 3355 | 4828 |
| 269 | 20230915 | 145700 | 3933957605 | 3360 | 3355 | 3360 | 3355 | 749 |
| 270 | 20230915 | 145600 | 3931442205 | 3360 | 3360 | 3360 | 3355 | 1640 |
| 271 | 20230915 | 145500 | 3925932490 | 3360 | 3350 | 3360 | 3350 | 9020 |
| 272 | 20230915 | 145400 | 3895665025 | 3350 | 3350 | 3350 | 3350 | 31 |
| 273 | 20230915 | 145300 | 3895561175 | 3345 | 3355 | 3355 | 3345 | 381 |
| 274 | 20230915 | 145200 | 3894284730 | 3355 | 3355 | 3355 | 3350 | 840 |
| 275 | 20230915 | 145100 | 3891467530 | 3350 | 3355 | 3355 | 3350 | 622 |
| 276 | 20230915 | 145000 | 3889380730 | 3355 | 3355 | 3355 | 3355 | 11 |
| 277 | 20230915 | 144900 | 3889343825 | 3355 | 3355 | 3355 | 3355 | 1 |
| 278 | 20230915 | 144800 | 3889340470 | 3345 | 3355 | 3355 | 3345 | 304 |
| 279 | 20230915 | 144700 | 3888322070 | 3350 | 3355 | 3355 | 3350 | 3508 |
| 280 | 20230915 | 144600 | 3876565270 | 3355 | 3355 | 3355 | 3355 | 1001 |
| 281 | 20230915 | 144500 | 3873206915 | 3350 | 3350 | 3355 | 3350 | 135 |
| 282 | 20230915 | 144400 | 3872754660 | 3355 | 3355 | 3355 | 3355 | 455 |
| 283 | 20230915 | 144300 | 3871228135 | 3355 | 3355 | 3355 | 3345 | 338 |
| 284 | 20230915 | 144200 | 3870094700 | 3355 | 3355 | 3355 | 3345 | 153 |
| 285 | 20230915 | 144100 | 3869581985 | 3350 | 3350 | 3350 | 3345 | 291 |
| 286 | 20230915 | 144000 | 3868607230 | 3355 | 3350 | 3355 | 3350 | 352 |
| 287 | 20230915 | 143900 | 3867428020 | 3355 | 3350 | 3355 | 3345 | 862 |
| 288 | 20230915 | 143800 | 3864543250 | 3360 | 3350 | 3360 | 3350 | 6025 |
| 289 | 20230915 | 143700 | 3844344250 | 3350 | 3345 | 3350 | 3340 | 687 |
| 290 | 20230915 | 143600 | 3842046475 | 3340 | 3340 | 3345 | 3340 | 693 |
| 291 | 20230915 | 143500 | 3839731850 | 3345 | 3340 | 3345 | 3340 | 150 |
| 292 | 20230915 | 143400 | 3839230840 | 3345 | 3350 | 3350 | 3345 | 8 |
| 293 | 20230915 | 143300 | 3839204065 | 3350 | 3350 | 3350 | 3350 | 4 |
| 294 | 20230915 | 143200 | 3839190665 | 3345 | 3345 | 3350 | 3345 | 402 |
| 295 | 20230915 | 143100 | 3837845970 | 3350 | 3350 | 3350 | 3350 | 2 |
| 296 | 20230915 | 143000 | 3837839270 | 3345 | 3335 | 3350 | 3330 | 2414 |
| 297 | 20230915 | 142900 | 3829782365 | 3350 | 3335 | 3355 | 3335 | 7890 |
| 298 | 20230915 | 142800 | 3803425490 | 3335 | 3335 | 3335 | 3330 | 6 |
| 299 | 20230915 | 142700 | 3803405500 | 3330 | 3345 | 3345 | 3325 | 10616 |
| 300 | 20230915 | 142600 | 3767981545 | 3355 | 3355 | 3355 | 3355 | 10 |
| 301 | 20230915 | 142500 | 3767947995 | 3355 | 3355 | 3355 | 3345 | 547 |
| 302 | 20230915 | 142400 | 3766117990 | 3350 | 3345 | 3350 | 3345 | 432 |
| 303 | 20230915 | 142300 | 3764670825 | 3345 | 3350 | 3350 | 3345 | 176 |
| 304 | 20230915 | 142200 | 3764082100 | 3355 | 3350 | 3355 | 3350 | 10 |
| 305 | 20230915 | 142100 | 3764048590 | 3355 | 3350 | 3355 | 3350 | 590 |
| 306 | 20230915 | 142000 | 3762072085 | 3360 | 3360 | 3360 | 3360 | 1 |
| 307 | 20230915 | 141900 | 3762068725 | 3350 | 3360 | 3360 | 3350 | 1099 |
| 308 | 20230915 | 141800 | 3758386545 | 3355 | 3350 | 3355 | 3350 | 2468 |
| 309 | 20230915 | 141700 | 3750107830 | 3350 | 3350 | 3350 | 3350 | 663 |
| 310 | 20230915 | 141600 | 3747886780 | 3350 | 3350 | 3350 | 3350 | 694 |
| 311 | 20230915 | 141500 | 3745561880 | 3355 | 3345 | 3355 | 3345 | 248 |
| 312 | 20230915 | 141400 | 3744732310 | 3350 | 3335 | 3350 | 3335 | 7097 |
| 313 | 20230915 | 141300 | 3721009115 | 3340 | 3340 | 3340 | 3340 | 0 |
| 314 | 20230915 | 141200 | 3721009115 | 3340 | 3340 | 3340 | 3340 | 0 |
| 315 | 20230915 | 141100 | 3721009115 | 3340 | 3335 | 3340 | 3335 | 1052 |
| 316 | 20230915 | 141000 | 3717500690 | 3335 | 3335 | 3335 | 3335 | 54 |
| 317 | 20230915 | 140900 | 3717320600 | 3340 | 3340 | 3340 | 3340 | 1598 |
| 318 | 20230915 | 140800 | 3711983280 | 3345 | 3340 | 3345 | 3340 | 9 |
| 319 | 20230915 | 140700 | 3711953215 | 3340 | 3345 | 3350 | 3340 | 229 |
| 320 | 20230915 | 140600 | 3711187400 | 3345 | 3345 | 3345 | 3345 | 7 |
| 321 | 20230915 | 140500 | 3711163985 | 3345 | 3345 | 3345 | 3345 | 915 |
| 322 | 20230915 | 140400 | 3708103310 | 3345 | 3345 | 3345 | 3345 | 466 |
| 323 | 20230915 | 140300 | 3706544540 | 3345 | 3345 | 3345 | 3345 | 0 |
| 324 | 20230915 | 140200 | 3706544540 | 3345 | 3345 | 3345 | 3340 | 404 |
| 325 | 20230915 | 140100 | 3705194660 | 3340 | 3340 | 3345 | 3340 | 3800 |
| 326 | 20230915 | 140000 | 3692502430 | 3340 | 3340 | 3340 | 3340 | 117 |
| 327 | 20230915 | 135900 | 3692111650 | 3340 | 3340 | 3340 | 3335 | 502 |
| 328 | 20230915 | 135800 | 3690436870 | 3335 | 3340 | 3340 | 3335 | 11 |
| 329 | 20230915 | 135700 | 3690400180 | 3335 | 3335 | 3340 | 3335 | 128 |
| 330 | 20230915 | 135600 | 3689973295 | 3335 | 3340 | 3340 | 3335 | 145 |
| 331 | 20230915 | 135500 | 3689489680 | 3340 | 3340 | 3340 | 3335 | 1079 |
| 332 | 20230915 | 135400 | 3685891170 | 3340 | 3340 | 3340 | 3330 | 2433 |
| 333 | 20230915 | 135300 | 3677777070 | 3340 | 3345 | 3345 | 3335 | 2379 |
| 334 | 20230915 | 135200 | 3669840265 | 3345 | 3345 | 3345 | 3340 | 615 |
| 335 | 20230915 | 135100 | 3667786155 | 3340 | 3345 | 3345 | 3340 | 107 |
| 336 | 20230915 | 135000 | 3667428725 | 3345 | 3340 | 3345 | 3340 | 4642 |
| 337 | 20230915 | 134900 | 3651924440 | 3340 | 3350 | 3350 | 3340 | 5850 |
| 338 | 20230915 | 134800 | 3632370360 | 3350 | 3350 | 3350 | 3350 | 8 |
| 339 | 20230915 | 134700 | 3632343560 | 3350 | 3350 | 3350 | 3345 | 9369 |
| 340 | 20230915 | 134600 | 3601003710 | 3350 | 3355 | 3355 | 3345 | 845 |
| 341 | 20230915 | 134500 | 3598173825 | 3355 | 3355 | 3355 | 3355 | 209 |
| 342 | 20230915 | 134400 | 3597472630 | 3355 | 3355 | 3355 | 3355 | 308 |
| 343 | 20230915 | 134300 | 3596439290 | 3355 | 3360 | 3360 | 3355 | 4102 |
| 344 | 20230915 | 134200 | 3582672040 | 3360 | 3355 | 3360 | 3355 | 2248 |
| 345 | 20230915 | 134100 | 3575129470 | 3355 | 3355 | 3355 | 3350 | 1003 |
| 346 | 20230915 | 134000 | 3571764905 | 3355 | 3350 | 3355 | 3345 | 746 |
| 347 | 20230915 | 133900 | 3569266985 | 3350 | 3350 | 3355 | 3350 | 211 |
| 348 | 20230915 | 133800 | 3568560125 | 3350 | 3355 | 3355 | 3350 | 811 |
| 349 | 20230915 | 133700 | 3565842870 | 3355 | 3350 | 3355 | 3350 | 108 |
| 350 | 20230915 | 133600 | 3565480820 | 3350 | 3355 | 3355 | 3350 | 51 |
| 351 | 20230915 | 133500 | 3565309925 | 3355 | 3355 | 3355 | 3350 | 13 |
| 352 | 20230915 | 133400 | 3565266330 | 3355 | 3355 | 3355 | 3355 | 558 |
| 353 | 20230915 | 133300 | 3563394240 | 3355 | 3355 | 3355 | 3355 | 58 |
| 354 | 20230915 | 133200 | 3563199650 | 3355 | 3355 | 3355 | 3355 | 325 |
| 355 | 20230915 | 133100 | 3562109275 | 3355 | 3355 | 3355 | 3355 | 21 |
| 356 | 20230915 | 133000 | 3562038820 | 3355 | 3355 | 3355 | 3355 | 302 |
| 357 | 20230915 | 132900 | 3561025610 | 3355 | 3350 | 3355 | 3350 | 579 |
| 358 | 20230915 | 132800 | 3559085945 | 3350 | 3355 | 3355 | 3350 | 5 |
| 359 | 20230915 | 132700 | 3559069180 | 3355 | 3355 | 3355 | 3355 | 1 |
| 360 | 20230915 | 132600 | 3559065825 | 3355 | 3355 | 3355 | 3355 | 103 |
| 361 | 20230915 | 132500 | 3558720260 | 3350 | 3355 | 3355 | 3350 | 2 |
| 362 | 20230915 | 132400 | 3558713555 | 3350 | 3345 | 3355 | 3345 | 501 |
| 363 | 20230915 | 132300 | 3557034375 | 3350 | 3350 | 3350 | 3350 | 1480 |
| 364 | 20230915 | 132200 | 3552076375 | 3355 | 3355 | 3355 | 3355 | 0 |
| 365 | 20230915 | 132100 | 3552076375 | 3355 | 3355 | 3355 | 3350 | 301 |
| 366 | 20230915 | 132000 | 3551068010 | 3355 | 3355 | 3355 | 3355 | 37 |
| 367 | 20230915 | 131900 | 3550943875 | 3355 | 3355 | 3355 | 3355 | 728 |
| 368 | 20230915 | 131800 | 3548501435 | 3355 | 3355 | 3355 | 3355 | 0 |
| 369 | 20230915 | 131700 | 3548501435 | 3355 | 3355 | 3355 | 3355 | 11 |
| 370 | 20230915 | 131600 | 3548464530 | 3355 | 3355 | 3355 | 3355 | 1 |
| 371 | 20230915 | 131500 | 3548461175 | 3350 | 3350 | 3355 | 3350 | 28 |
| 372 | 20230915 | 131400 | 3548367370 | 3350 | 3350 | 3350 | 3350 | 238 |
| 373 | 20230915 | 131300 | 3547570070 | 3355 | 3355 | 3355 | 3355 | 300 |
| 374 | 20230915 | 131200 | 3546563570 | 3355 | 3355 | 3355 | 3355 | 10 |
| 375 | 20230915 | 131100 | 3546530020 | 3355 | 3350 | 3355 | 3350 | 431 |
| 376 | 20230915 | 131000 | 3545086165 | 3355 | 3350 | 3355 | 3345 | 401 |
| 377 | 20230915 | 130900 | 3543743185 | 3350 | 3355 | 3355 | 3350 | 31 |
| 378 | 20230915 | 130800 | 3543639305 | 3355 | 3355 | 3355 | 3350 | 2007 |
| 379 | 20230915 | 130700 | 3536914290 | 3360 | 3360 | 3360 | 3360 | 4 |
| 380 | 20230915 | 130600 | 3536900850 | 3360 | 3360 | 3360 | 3360 | 502 |
| 381 | 20230915 | 130500 | 3535214130 | 3360 | 3360 | 3360 | 3360 | 430 |
| 382 | 20230915 | 130400 | 3533769330 | 3355 | 3360 | 3360 | 3355 | 567 |
| 383 | 20230915 | 130300 | 3531864360 | 3360 | 3350 | 3360 | 3350 | 5296 |
| 384 | 20230915 | 130200 | 3514111910 | 3345 | 3350 | 3350 | 3345 | 603 |
| 385 | 20230915 | 130100 | 3512093360 | 3355 | 3355 | 3355 | 3355 | 30 |
| 386 | 20230915 | 130000 | 3511992710 | 3355 | 3355 | 3355 | 3350 | 194 |
| 387 | 20230915 | 125900 | 3511342745 | 3355 | 3355 | 3355 | 3350 | 1156 |
| 388 | 20230915 | 125800 | 3507465615 | 3355 | 3355 | 3355 | 3355 | 2 |
| 389 | 20230915 | 125700 | 3507458905 | 3355 | 3355 | 3355 | 3355 | 11 |
| 390 | 20230915 | 125600 | 3507422000 | 3355 | 3355 | 3355 | 3355 | 0 |
| 391 | 20230915 | 125500 | 3507422000 | 3355 | 3355 | 3355 | 3355 | 0 |
| 392 | 20230915 | 125400 | 3507422000 | 3355 | 3355 | 3355 | 3355 | 3000 |
| 393 | 20230915 | 125300 | 3497357000 | 3355 | 3355 | 3355 | 3355 | 0 |
| 394 | 20230915 | 125200 | 3497357000 | 3355 | 3350 | 3355 | 3350 | 1202 |
| 395 | 20230915 | 125100 | 3493330290 | 3355 | 3355 | 3355 | 3355 | 0 |
| 396 | 20230915 | 125000 | 3493330290 | 3355 | 3350 | 3355 | 3345 | 7376 |
| 397 | 20230915 | 124900 | 3468626460 | 3350 | 3350 | 3350 | 3350 | 621 |
| 398 | 20230915 | 124800 | 3466546110 | 3350 | 3355 | 3355 | 3350 | 24 |
| 399 | 20230915 | 124700 | 3466465690 | 3355 | 3350 | 3355 | 3350 | 14 |
| 400 | 20230915 | 124600 | 3466418785 | 3355 | 3350 | 3355 | 3350 | 601 |
| 401 | 20230915 | 124500 | 3464405430 | 3355 | 3355 | 3355 | 3355 | 0 |
| 402 | 20230915 | 124400 | 3464405430 | 3355 | 3350 | 3355 | 3350 | 316 |
| 403 | 20230915 | 124300 | 3463346750 | 3350 | 3350 | 3355 | 3350 | 2979 |
| 404 | 20230915 | 124200 | 3453366590 | 3355 | 3350 | 3355 | 3350 | 399 |
| 405 | 20230915 | 124100 | 3452028445 | 3355 | 3350 | 3355 | 3350 | 293 |
| 406 | 20230915 | 124000 | 3451046845 | 3355 | 3355 | 3355 | 3355 | 1 |
| 407 | 20230915 | 123900 | 3451043490 | 3350 | 3355 | 3355 | 3350 | 1127 |
| 408 | 20230915 | 123800 | 3447264905 | 3355 | 3355 | 3355 | 3350 | 388 |
| 409 | 20230915 | 123700 | 3445963665 | 3360 | 3350 | 3360 | 3350 | 873 |
| 410 | 20230915 | 123600 | 3443034895 | 3355 | 3350 | 3355 | 3350 | 610 |
| 411 | 20230915 | 123500 | 3440988895 | 3360 | 3360 | 3360 | 3360 | 0 |
| 412 | 20230915 | 123400 | 3440988895 | 3360 | 3350 | 3360 | 3350 | 73 |
| 413 | 20230915 | 123300 | 3440743715 | 3350 | 3350 | 3350 | 3350 | 102 |
| 414 | 20230915 | 123200 | 3440402015 | 3360 | 3360 | 3360 | 3360 | 1 |
| 415 | 20230915 | 123100 | 3440398655 | 3355 | 3350 | 3360 | 3345 | 3749 |
| 416 | 20230915 | 123000 | 3427846945 | 3350 | 3355 | 3360 | 3350 | 245 |
| 417 | 20230915 | 122900 | 3427025620 | 3360 | 3360 | 3360 | 3360 | 12 |
| 418 | 20230915 | 122800 | 3426985300 | 3360 | 3355 | 3360 | 3355 | 399 |
| 419 | 20230915 | 122700 | 3425646650 | 3350 | 3360 | 3360 | 3350 | 9 |
| 420 | 20230915 | 122600 | 3425616480 | 3350 | 3350 | 3360 | 3345 | 1523 |
| 421 | 20230915 | 122500 | 3420516835 | 3355 | 3360 | 3360 | 3345 | 5918 |
| 422 | 20230915 | 122400 | 3400691355 | 3370 | 3370 | 3370 | 3350 | 6258 |
| 423 | 20230915 | 122300 | 3379703275 | 3370 | 3370 | 3370 | 3370 | 22 |
| 424 | 20230915 | 122200 | 3379629135 | 3370 | 3365 | 3370 | 3365 | 989 |
| 425 | 20230915 | 122100 | 3376301140 | 3375 | 3375 | 3375 | 3365 | 302 |
| 426 | 20230915 | 122000 | 3375284890 | 3365 | 3370 | 3370 | 3365 | 113 |
| 427 | 20230915 | 121900 | 3374904610 | 3375 | 3375 | 3375 | 3375 | 0 |
| 428 | 20230915 | 121800 | 3374904610 | 3375 | 3375 | 3375 | 3375 | 0 |
| 429 | 20230915 | 121700 | 3374904610 | 3375 | 3375 | 3375 | 3375 | 0 |
| 430 | 20230915 | 121600 | 3374904610 | 3375 | 3375 | 3375 | 3375 | 1 |
| 431 | 20230915 | 121500 | 3374901235 | 3365 | 3380 | 3380 | 3365 | 501 |
| 432 | 20230915 | 121400 | 3373213860 | 3370 | 3370 | 3370 | 3370 | 310 |
| 433 | 20230915 | 121300 | 3372169160 | 3370 | 3370 | 3370 | 3370 | 55 |
| 434 | 20230915 | 121200 | 3371983810 | 3375 | 3375 | 3375 | 3375 | 1026 |
| 435 | 20230915 | 121100 | 3368521060 | 3380 | 3380 | 3380 | 3380 | 0 |
| 436 | 20230915 | 121000 | 3368521060 | 3380 | 3370 | 3380 | 3370 | 332 |
| 437 | 20230915 | 120900 | 3367401655 | 3375 | 3375 | 3375 | 3375 | 2079 |
| 438 | 20230915 | 120800 | 3360385030 | 3375 | 3370 | 3375 | 3360 | 401 |
| 439 | 20230915 | 120700 | 3359036135 | 3375 | 3375 | 3375 | 3375 | 1 |
| 440 | 20230915 | 120600 | 3359032760 | 3370 | 3375 | 3375 | 3370 | 1001 |
| 441 | 20230915 | 120500 | 3355659385 | 3375 | 3375 | 3375 | 3375 | 1 |
| 442 | 20230915 | 120400 | 3355656010 | 3370 | 3375 | 3375 | 3370 | 343 |
| 443 | 20230915 | 120300 | 3354498685 | 3375 | 3370 | 3375 | 3370 | 848 |
| 444 | 20230915 | 120200 | 3351640915 | 3370 | 3370 | 3375 | 3370 | 515 |
| 445 | 20230915 | 120100 | 3349904900 | 3370 | 3370 | 3370 | 3370 | 238 |
| 446 | 20230915 | 120000 | 3349102840 | 3380 | 3380 | 3380 | 3380 | 1864 |
| 447 | 20230915 | 115900 | 3342802520 | 3380 | 3380 | 3380 | 3380 | 1400 |
| 448 | 20230915 | 115800 | 3338070520 | 3380 | 3370 | 3380 | 3365 | 3269 |
| 449 | 20230915 | 115700 | 3327055350 | 3370 | 3365 | 3380 | 3365 | 4013 |
| 450 | 20230915 | 115600 | 3313524210 | 3375 | 3365 | 3375 | 3360 | 8047 |
| 451 | 20230915 | 115500 | 3286482640 | 3375 | 3370 | 3375 | 3360 | 2250 |
| 452 | 20230915 | 115400 | 3278907730 | 3375 | 3365 | 3375 | 3365 | 117 |
| 453 | 20230915 | 115300 | 3278513435 | 3380 | 3375 | 3380 | 3360 | 9160 |
| 454 | 20230915 | 115200 | 3247669315 | 3375 | 3375 | 3375 | 3375 | 101 |
| 455 | 20230915 | 115100 | 3247328440 | 3375 | 3375 | 3380 | 3375 | 2784 |
| 456 | 20230915 | 115000 | 3237932435 | 3375 | 3375 | 3380 | 3375 | 2090 |
| 457 | 20230915 | 114900 | 3230878285 | 3375 | 3380 | 3380 | 3375 | 1162 |
| 458 | 20230915 | 114800 | 3226956370 | 3380 | 3380 | 3380 | 3370 | 5749 |
| 459 | 20230915 | 114700 | 3207551470 | 3390 | 3390 | 3390 | 3390 | 0 |
| 460 | 20230915 | 114600 | 3207551470 | 3390 | 3380 | 3390 | 3380 | 955 |
| 461 | 20230915 | 114500 | 3204321670 | 3390 | 3390 | 3390 | 3380 | 792 |
| 462 | 20230915 | 114400 | 3201636890 | 3390 | 3385 | 3390 | 3385 | 1235 |
| 463 | 20230915 | 114300 | 3197455560 | 3385 | 3380 | 3385 | 3380 | 481 |
| 464 | 20230915 | 114200 | 3195829580 | 3375 | 3380 | 3380 | 3375 | 210 |
| 465 | 20230915 | 114100 | 3195120815 | 3375 | 3380 | 3380 | 3375 | 402 |
| 466 | 20230915 | 114000 | 3193764060 | 3370 | 3375 | 3375 | 3370 | 597 |
| 467 | 20230915 | 113900 | 3191751550 | 3380 | 3375 | 3380 | 3375 | 762 |
| 468 | 20230915 | 113800 | 3189178295 | 3380 | 3375 | 3380 | 3375 | 531 |
| 469 | 20230915 | 113700 | 3187386165 | 3375 | 3380 | 3380 | 3375 | 1509 |
| 470 | 20230915 | 113600 | 3182293215 | 3380 | 3380 | 3380 | 3380 | 90 |
| 471 | 20230915 | 113500 | 3181989015 | 3380 | 3380 | 3380 | 3380 | 899 |
| 472 | 20230915 | 113400 | 3178950395 | 3380 | 3380 | 3380 | 3380 | 0 |
| 473 | 20230915 | 113300 | 3178950395 | 3380 | 3380 | 3380 | 3380 | 1710 |
| 474 | 20230915 | 113200 | 3173170595 | 3380 | 3385 | 3385 | 3380 | 2317 |
| 475 | 20230915 | 113100 | 3165331395 | 3390 | 3375 | 3390 | 3375 | 2435 |
| 476 | 20230915 | 113000 | 3157098795 | 3375 | 3375 | 3375 | 3370 | 3889 |
| 477 | 20230915 | 112900 | 3143973520 | 3375 | 3380 | 3380 | 3375 | 1316 |
| 478 | 20230915 | 112800 | 3139525945 | 3385 | 3390 | 3390 | 3385 | 10151 |
| 479 | 20230915 | 112700 | 3105125515 | 3390 | 3390 | 3395 | 3390 | 2872 |
| 480 | 20230915 | 112600 | 3095389370 | 3385 | 3385 | 3385 | 3380 | 592 |
| 481 | 20230915 | 112500 | 3093386210 | 3385 | 3385 | 3385 | 3385 | 332 |
| 482 | 20230915 | 112400 | 3092262390 | 3380 | 3385 | 3385 | 3380 | 486 |
| 483 | 20230915 | 112300 | 3090617785 | 3385 | 3380 | 3385 | 3380 | 1835 |
| 484 | 20230915 | 112200 | 3084406315 | 3385 | 3380 | 3385 | 3375 | 822 |
| 485 | 20230915 | 112100 | 3081628120 | 3380 | 3385 | 3385 | 3380 | 284 |
| 486 | 20230915 | 112000 | 3080667785 | 3390 | 3380 | 3390 | 3380 | 2938 |
| 487 | 20230915 | 111900 | 3070718320 | 3385 | 3405 | 3405 | 3385 | 15413 |
| 488 | 20230915 | 111800 | 3018404745 | 3405 | 3390 | 3405 | 3380 | 27947 |
| 489 | 20230915 | 111700 | 2923577200 | 3380 | 3375 | 3385 | 3375 | 7952 |
| 490 | 20230915 | 111600 | 2896693730 | 3375 | 3375 | 3375 | 3375 | 3746 |
| 491 | 20230915 | 111500 | 2884050980 | 3375 | 3375 | 3375 | 3375 | 3 |
| 492 | 20230915 | 111400 | 2884040855 | 3380 | 3375 | 3380 | 3375 | 510 |
| 493 | 20230915 | 111300 | 2882319305 | 3375 | 3375 | 3380 | 3375 | 1237 |
| 494 | 20230915 | 111200 | 2878144415 | 3375 | 3370 | 3375 | 3370 | 505 |
| 495 | 20230915 | 111100 | 2876440115 | 3370 | 3375 | 3380 | 3370 | 1271 |
| 496 | 20230915 | 111000 | 2872149400 | 3380 | 3375 | 3380 | 3375 | 2016 |
| 497 | 20230915 | 110900 | 2865343995 | 3370 | 3370 | 3375 | 3370 | 403 |
| 498 | 20230915 | 110800 | 2863985870 | 3370 | 3375 | 3375 | 3365 | 3038 |
| 499 | 20230915 | 110700 | 2853743475 | 3380 | 3385 | 3385 | 3370 | 5103 |
| 500 | 20230915 | 110600 | 2836512305 | 3385 | 3395 | 3400 | 3385 | 7984 |
| 501 | 20230915 | 110500 | 2809412170 | 3395 | 3380 | 3395 | 3380 | 5234 |
| 502 | 20230915 | 110400 | 2791697240 | 3380 | 3385 | 3390 | 3380 | 2036 |
| 503 | 20230915 | 110300 | 2784798775 | 3395 | 3380 | 3400 | 3380 | 10165 |
| 504 | 20230915 | 110200 | 2750337095 | 3380 | 3375 | 3380 | 3375 | 598 |
| 505 | 20230915 | 110100 | 2748318355 | 3375 | 3375 | 3375 | 3370 | 468 |
| 506 | 20230915 | 110000 | 2746740005 | 3365 | 3375 | 3380 | 3365 | 6940 |
| 507 | 20230915 | 105900 | 2723349295 | 3375 | 3375 | 3380 | 3375 | 1939 |
| 508 | 20230915 | 105800 | 2716799865 | 3375 | 3380 | 3380 | 3375 | 634 |
| 509 | 20230915 | 105700 | 2714658565 | 3380 | 3380 | 3380 | 3380 | 4 |
| 510 | 20230915 | 105600 | 2714645045 | 3375 | 3380 | 3380 | 3370 | 2593 |
| 511 | 20230915 | 105500 | 2705890965 | 3375 | 3380 | 3380 | 3370 | 5277 |
| 512 | 20230915 | 105400 | 2688070520 | 3375 | 3395 | 3395 | 3375 | 8278 |
| 513 | 20230915 | 105300 | 2660050370 | 3395 | 3390 | 3400 | 3385 | 8319 |
| 514 | 20230915 | 105200 | 2631831900 | 3390 | 3380 | 3395 | 3380 | 18311 |
| 515 | 20230915 | 105100 | 2569776125 | 3380 | 3360 | 3385 | 3360 | 6185 |
| 516 | 20230915 | 105000 | 2548892770 | 3360 | 3365 | 3365 | 3360 | 1705 |
| 517 | 20230915 | 104900 | 2543159175 | 3365 | 3370 | 3370 | 3365 | 1521 |
| 518 | 20230915 | 104800 | 2538035545 | 3370 | 3370 | 3370 | 3370 | 686 |
| 519 | 20230915 | 104700 | 2535723725 | 3370 | 3375 | 3375 | 3370 | 699 |
| 520 | 20230915 | 104600 | 2533367945 | 3370 | 3365 | 3375 | 3365 | 1784 |
| 521 | 20230915 | 104500 | 2527356035 | 3370 | 3370 | 3375 | 3370 | 4233 |
| 522 | 20230915 | 104400 | 2513090815 | 3375 | 3370 | 3375 | 3370 | 741 |
| 523 | 20230915 | 104300 | 2510590465 | 3365 | 3370 | 3370 | 3365 | 9520 |
| 524 | 20230915 | 104200 | 2478537885 | 3370 | 3365 | 3380 | 3365 | 9135 |
| 525 | 20230915 | 104100 | 2447698455 | 3365 | 3355 | 3365 | 3355 | 3367 |
| 526 | 20230915 | 104000 | 2436392905 | 3355 | 3360 | 3365 | 3350 | 4310 |
| 527 | 20230915 | 103900 | 2421928205 | 3370 | 3360 | 3370 | 3355 | 4586 |
| 528 | 20230915 | 103800 | 2406507600 | 3355 | 3355 | 3355 | 3355 | 103 |
| 529 | 20230915 | 103700 | 2406162035 | 3350 | 3360 | 3360 | 3350 | 700 |
| 530 | 20230915 | 103600 | 2403816685 | 3365 | 3365 | 3370 | 3350 | 3263 |
| 531 | 20230915 | 103500 | 2392835745 | 3365 | 3350 | 3365 | 3340 | 18957 |
| 532 | 20230915 | 103400 | 2329330055 | 3360 | 3360 | 3360 | 3345 | 11912 |
| 533 | 20230915 | 103300 | 2289383405 | 3360 | 3365 | 3365 | 3345 | 4871 |
| 534 | 20230915 | 103200 | 2273050580 | 3365 | 3405 | 3410 | 3355 | 18157 |
| 535 | 20230915 | 103100 | 2211622575 | 3410 | 3355 | 3410 | 3355 | 78418 |
| 536 | 20230915 | 103000 | 1946161730 | 3355 | 3355 | 3355 | 3355 | 1623 |
| 537 | 20230915 | 102900 | 1940716565 | 3360 | 3360 | 3360 | 3355 | 1449 |
| 538 | 20230915 | 102800 | 1935853155 | 3360 | 3355 | 3360 | 3355 | 1107 |
| 539 | 20230915 | 102700 | 1932139050 | 3350 | 3350 | 3350 | 3350 | 167 |
| 540 | 20230915 | 102600 | 1931579600 | 3355 | 3365 | 3365 | 3350 | 9260 |
| 541 | 20230915 | 102500 | 1900540655 | 3350 | 3355 | 3360 | 3350 | 14166 |
| 542 | 20230915 | 102400 | 1853013480 | 3360 | 3355 | 3360 | 3350 | 166 |
| 543 | 20230915 | 102300 | 1852457155 | 3355 | 3355 | 3355 | 3350 | 3547 |
| 544 | 20230915 | 102200 | 1840556990 | 3350 | 3355 | 3355 | 3350 | 3256 |
| 545 | 20230915 | 102100 | 1829647160 | 3365 | 3350 | 3365 | 3350 | 13912 |
| 546 | 20230915 | 102000 | 1782939610 | 3340 | 3330 | 3345 | 3330 | 1486 |
| 547 | 20230915 | 101900 | 1777970840 | 3340 | 3340 | 3340 | 3340 | 4530 |
| 548 | 20230915 | 101800 | 1762840640 | 3335 | 3325 | 3335 | 3325 | 6656 |
| 549 | 20230915 | 101700 | 1740692880 | 3330 | 3335 | 3335 | 3325 | 1253 |
| 550 | 20230915 | 101600 | 1736523675 | 3335 | 3335 | 3345 | 3335 | 3554 |
| 551 | 20230915 | 101500 | 1724661715 | 3340 | 3340 | 3340 | 3335 | 2233 |
| 552 | 20230915 | 101400 | 1717206275 | 3340 | 3335 | 3345 | 3330 | 4063 |
| 553 | 20230915 | 101300 | 1703641330 | 3320 | 3335 | 3335 | 3320 | 9555 |
| 554 | 20230915 | 101200 | 1671892305 | 3325 | 3315 | 3330 | 3315 | 3268 |
| 555 | 20230915 | 101100 | 1661041540 | 3330 | 3330 | 3330 | 3315 | 11344 |
| 556 | 20230915 | 101000 | 1623413345 | 3315 | 3320 | 3330 | 3315 | 3727 |
| 557 | 20230915 | 100900 | 1611027130 | 3315 | 3305 | 3315 | 3305 | 2928 |
| 558 | 20230915 | 100800 | 1601340025 | 3300 | 3305 | 3305 | 3295 | 10965 |
| 559 | 20230915 | 100700 | 1565171040 | 3305 | 3315 | 3315 | 3305 | 5 |
| 560 | 20230915 | 100600 | 1565154475 | 3315 | 3315 | 3315 | 3315 | 0 |
| 561 | 20230915 | 100500 | 1565154475 | 3315 | 3315 | 3315 | 3310 | 321 |
| 562 | 20230915 | 100400 | 1564091460 | 3315 | 3315 | 3315 | 3300 | 652 |
| 563 | 20230915 | 100300 | 1561934295 | 3305 | 3315 | 3315 | 3305 | 1753 |
| 564 | 20230915 | 100200 | 1556139650 | 3315 | 3320 | 3320 | 3315 | 151 |
| 565 | 20230915 | 100100 | 1555639080 | 3305 | 3305 | 3305 | 3305 | 0 |
| 566 | 20230915 | 100000 | 1555639080 | 3305 | 3310 | 3330 | 3305 | 8823 |
| 567 | 20230915 | 095900 | 1526387715 | 3310 | 3315 | 3315 | 3310 | 363 |
| 568 | 20230915 | 095800 | 1525184935 | 3315 | 3315 | 3320 | 3315 | 223 |
| 569 | 20230915 | 095700 | 1524445190 | 3325 | 3315 | 3325 | 3315 | 3632 |
| 570 | 20230915 | 095600 | 1512393040 | 3315 | 3310 | 3320 | 3305 | 1257 |
| 571 | 20230915 | 095500 | 1508233695 | 3310 | 3315 | 3325 | 3310 | 6230 |
| 572 | 20230915 | 095400 | 1487610610 | 3325 | 3315 | 3325 | 3315 | 4740 |
| 573 | 20230915 | 095300 | 1471884795 | 3315 | 3320 | 3320 | 3315 | 5170 |
| 574 | 20230915 | 095200 | 1454734085 | 3320 | 3325 | 3325 | 3315 | 3348 |
| 575 | 20230915 | 095100 | 1443618290 | 3320 | 3310 | 3320 | 3310 | 2797 |
| 576 | 20230915 | 095000 | 1434338625 | 3300 | 3300 | 3300 | 3300 | 1555 |
| 577 | 20230915 | 094900 | 1429207125 | 3310 | 3310 | 3310 | 3310 | 0 |
| 578 | 20230915 | 094800 | 1429207125 | 3310 | 3310 | 3310 | 3305 | 3031 |
| 579 | 20230915 | 094700 | 1419189515 | 3315 | 3315 | 3315 | 3315 | 1 |
| 580 | 20230915 | 094600 | 1419186200 | 3315 | 3300 | 3315 | 3300 | 5001 |
| 581 | 20230915 | 094500 | 1402682885 | 3315 | 3300 | 3315 | 3300 | 1904 |
| 582 | 20230915 | 094400 | 1396386865 | 3295 | 3305 | 3310 | 3295 | 5227 |
| 583 | 20230915 | 094300 | 1379136260 | 3305 | 3310 | 3310 | 3305 | 203 |
| 584 | 20230915 | 094200 | 1378465330 | 3310 | 3310 | 3310 | 3305 | 1567 |
| 585 | 20230915 | 094100 | 1373278855 | 3320 | 3320 | 3320 | 3320 | 2652 |
| 586 | 20230915 | 094000 | 1364474215 | 3320 | 3315 | 3320 | 3315 | 1079 |
| 587 | 20230915 | 093900 | 1360897315 | 3310 | 3320 | 3320 | 3310 | 8478 |
| 588 | 20230915 | 093800 | 1332763625 | 3320 | 3315 | 3320 | 3310 | 2911 |
| 589 | 20230915 | 093700 | 1323111895 | 3315 | 3310 | 3320 | 3310 | 2586 |
| 590 | 20230915 | 093600 | 1314548660 | 3310 | 3300 | 3310 | 3300 | 285 |
| 591 | 20230915 | 093500 | 1313608150 | 3310 | 3310 | 3310 | 3305 | 801 |
| 592 | 20230915 | 093400 | 1310957590 | 3310 | 3305 | 3310 | 3305 | 3166 |
| 593 | 20230915 | 093300 | 1300487135 | 3305 | 3305 | 3310 | 3305 | 1405 |
| 594 | 20230915 | 093200 | 1295843355 | 3305 | 3310 | 3310 | 3305 | 351 |
| 595 | 20230915 | 093100 | 1294681715 | 3310 | 3280 | 3310 | 3280 | 2190 |
| 596 | 20230915 | 093000 | 1287464975 | 3280 | 3290 | 3290 | 3280 | 4565 |
| 597 | 20230915 | 092900 | 1272464535 | 3290 | 3295 | 3295 | 3285 | 2577 |
| 598 | 20230915 | 092800 | 1263983640 | 3305 | 3300 | 3305 | 3290 | 2338 |
| 599 | 20230915 | 092700 | 1256279225 | 3305 | 3300 | 3305 | 3300 | 1478 |
| 600 | 20230915 | 092600 | 1251401395 | 3305 | 3305 | 3310 | 3285 | 4311 |
| 601 | 20230915 | 092500 | 1237182600 | 3305 | 3285 | 3305 | 3275 | 7782 |
| 602 | 20230915 | 092400 | 1211586610 | 3285 | 3300 | 3305 | 3280 | 12206 |
| 603 | 20230915 | 092300 | 1171404845 | 3300 | 3315 | 3315 | 3295 | 3991 |
| 604 | 20230915 | 092200 | 1158223650 | 3300 | 3305 | 3365 | 3300 | 28647 |
| 605 | 20230915 | 092100 | 1063074325 | 3300 | 3320 | 3320 | 3300 | 36370 |
| 606 | 20230915 | 092000 | 942850300 | 3320 | 3370 | 3375 | 3285 | 41692 |
| 607 | 20230915 | 091900 | 804204770 | 3355 | 3400 | 3430 | 3355 | 79715 |
| 608 | 20230915 | 091800 | 533661025 | 3385 | 3310 | 3410 | 3305 | 109078 |
| 609 | 20230915 | 091700 | 165768395 | 3320 | 3285 | 3330 | 3285 | 22675 |
| 610 | 20230915 | 091600 | 90770075 | 3280 | 3265 | 3280 | 3265 | 5140 |
| 611 | 20230915 | 091500 | 73933015 | 3265 | 3255 | 3265 | 3255 | 286 |
| 612 | 20230915 | 091400 | 72999235 | 3255 | 3270 | 3270 | 3255 | 219 |
| 613 | 20230915 | 091300 | 72284890 | 3275 | 3260 | 3275 | 3260 | 436 |
| 614 | 20230915 | 091200 | 70862900 | 3260 | 3250 | 3260 | 3250 | 201 |
| 615 | 20230915 | 091100 | 70209640 | 3255 | 3250 | 3255 | 3250 | 1644 |
| 616 | 20230915 | 091000 | 64859800 | 3240 | 3250 | 3255 | 3240 | 709 |
| 617 | 20230915 | 090900 | 62556855 | 3250 | 3250 | 3250 | 3250 | 106 |
| 618 | 20230915 | 090800 | 62212355 | 3250 | 3250 | 3250 | 3250 | 71 |
| 619 | 20230915 | 090700 | 61981605 | 3245 | 3245 | 3245 | 3235 | 2430 |
| 620 | 20230915 | 090600 | 54106045 | 3245 | 3245 | 3245 | 3240 | 1917 |
| 621 | 20230915 | 090500 | 47886940 | 3245 | 3255 | 3255 | 3245 | 337 |
| 622 | 20230915 | 090400 | 46792275 | 3245 | 3255 | 3255 | 3245 | 932 |
| 623 | 20230915 | 090300 | 43767615 | 3260 | 3245 | 3260 | 3245 | 1713 |
| 624 | 20230915 | 090200 | 38205085 | 3230 | 3240 | 3245 | 3230 | 6136 |
| 625 | 20230915 | 090100 | 18338950 | 3240 | 3240 | 3240 | 3240 | 31 |
| 626 | 20230915 | 090000 | 18238510 | 3240 | 3220 | 3240 | 3215 | 5611 |