28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 59234 |
| 3 | 20230914 | 183700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20230914 | 183600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20230914 | 183500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20230914 | 183400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20230914 | 183300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20230914 | 183200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20230914 | 183100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20230914 | 183000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20230914 | 182900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20230914 | 182800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20230914 | 182700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20230914 | 182600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20230914 | 182500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20230914 | 182400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20230914 | 182300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20230914 | 182200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20230914 | 182100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20230914 | 182000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20230914 | 181900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20230914 | 181800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20230914 | 181700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20230914 | 181600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20230914 | 181500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20230914 | 181400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20230914 | 181300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20230914 | 181200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20230914 | 181100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20230914 | 181000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20230914 | 180900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20230914 | 180800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 59234 |
| 33 | 20230914 | 180700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20230914 | 180600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20230914 | 180500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20230914 | 180400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20230914 | 180300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20230914 | 180200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20230914 | 180100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20230914 | 180000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20230914 | 175900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20230914 | 175800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20230914 | 175700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20230914 | 175600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20230914 | 175500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20230914 | 175400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20230914 | 175300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20230914 | 175200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20230914 | 175100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20230914 | 175000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20230914 | 174900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20230914 | 174800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20230914 | 174700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20230914 | 174600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20230914 | 174500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20230914 | 174400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20230914 | 174300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20230914 | 174200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20230914 | 174100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20230914 | 174000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20230914 | 173900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20230914 | 173800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 59234 |
| 63 | 20230914 | 173700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20230914 | 173600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20230914 | 173500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20230914 | 173400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20230914 | 173300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20230914 | 173200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20230914 | 173100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20230914 | 173000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20230914 | 172900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20230914 | 172800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20230914 | 172700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20230914 | 172600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20230914 | 172500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20230914 | 172400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20230914 | 172300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20230914 | 172200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20230914 | 172100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20230914 | 172000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20230914 | 171900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20230914 | 171800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20230914 | 171700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20230914 | 171600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20230914 | 171500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20230914 | 171400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20230914 | 171300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20230914 | 171200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20230914 | 171100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20230914 | 171000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20230914 | 170900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20230914 | 170800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 59234 |
| 93 | 20230914 | 170700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20230914 | 170600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20230914 | 170500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20230914 | 170400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20230914 | 170300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20230914 | 170200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20230914 | 170100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20230914 | 170000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20230914 | 165900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20230914 | 165800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20230914 | 165700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20230914 | 165600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20230914 | 165500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20230914 | 165400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20230914 | 165300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20230914 | 165200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20230914 | 165100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20230914 | 165000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20230914 | 164900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20230914 | 164800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20230914 | 164700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20230914 | 164600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20230914 | 164500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20230914 | 164400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20230914 | 164300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20230914 | 164200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20230914 | 164100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20230914 | 164000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20230914 | 163900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20230914 | 163800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 59234 |
| 123 | 20230914 | 163700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20230914 | 163600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20230914 | 163500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20230914 | 163400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20230914 | 163300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20230914 | 163200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20230914 | 163100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20230914 | 163000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20230914 | 162900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20230914 | 162800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20230914 | 162700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20230914 | 162600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20230914 | 162500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20230914 | 162400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20230914 | 162300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20230914 | 162200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20230914 | 162100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20230914 | 162000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20230914 | 161900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20230914 | 161800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20230914 | 161700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20230914 | 161600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20230914 | 161500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20230914 | 161400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20230914 | 161300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20230914 | 161200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20230914 | 161100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20230914 | 161000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20230914 | 160900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20230914 | 160800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 59234 |
| 153 | 20230914 | 160700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20230914 | 160600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20230914 | 160500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20230914 | 160400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20230914 | 160300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20230914 | 160200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20230914 | 160100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20230914 | 160000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20230914 | 155900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20230914 | 155800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20230914 | 155700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20230914 | 155600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20230914 | 155500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20230914 | 155400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20230914 | 155300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20230914 | 155200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20230914 | 155100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20230914 | 155000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20230914 | 154900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20230914 | 154800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20230914 | 154700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20230914 | 154600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20230914 | 154500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20230914 | 154400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20230914 | 154300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20230914 | 154200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20230914 | 154100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20230914 | 154000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20230914 | 153900 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20230914 | 153800 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 59234 |
| 183 | 20230914 | 153700 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20230914 | 153600 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20230914 | 153500 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20230914 | 153400 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20230914 | 153300 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20230914 | 153200 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20230914 | 153100 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20230914 | 153000 | 2148276290 | 4435 | 4435 | 4435 | 4435 | 59234 |
| 191 | 20230914 | 152900 | 1885573500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 192 | 20230914 | 152800 | 1885573500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 193 | 20230914 | 152700 | 1885573500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 194 | 20230914 | 152600 | 1885573500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 195 | 20230914 | 152500 | 1885573500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 196 | 20230914 | 152400 | 1885573500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 197 | 20230914 | 152300 | 1885573500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 198 | 20230914 | 152200 | 1885573500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 199 | 20230914 | 152100 | 1885573500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 200 | 20230914 | 152000 | 1885573500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 201 | 20230914 | 151900 | 1885573500 | 4540 | 4515 | 4540 | 4515 | 1611 |
| 202 | 20230914 | 151800 | 1878277245 | 4515 | 4520 | 4520 | 4515 | 212 |
| 203 | 20230914 | 151700 | 1877319965 | 4520 | 4515 | 4520 | 4515 | 368 |
| 204 | 20230914 | 151600 | 1875657605 | 4505 | 4540 | 4540 | 4505 | 6482 |
| 205 | 20230914 | 151500 | 1846376630 | 4540 | 4540 | 4540 | 4535 | 2630 |
| 206 | 20230914 | 151400 | 1834447515 | 4535 | 4540 | 4545 | 4535 | 1288 |
| 207 | 20230914 | 151300 | 1828594920 | 4540 | 4550 | 4550 | 4530 | 2542 |
| 208 | 20230914 | 151200 | 1817048060 | 4550 | 4550 | 4555 | 4550 | 1297 |
| 209 | 20230914 | 151100 | 1811146245 | 4550 | 4540 | 4550 | 4540 | 475 |
| 210 | 20230914 | 151000 | 1808987585 | 4545 | 4555 | 4555 | 4530 | 1085 |
| 211 | 20230914 | 150900 | 1804066020 | 4555 | 4545 | 4555 | 4540 | 2656 |
| 212 | 20230914 | 150800 | 1791995610 | 4550 | 4560 | 4560 | 4545 | 2088 |
| 213 | 20230914 | 150700 | 1782494540 | 4555 | 4550 | 4560 | 4550 | 324 |
| 214 | 20230914 | 150600 | 1781018235 | 4560 | 4550 | 4560 | 4550 | 693 |
| 215 | 20230914 | 150500 | 1777861540 | 4555 | 4555 | 4555 | 4550 | 369 |
| 216 | 20230914 | 150400 | 1776182080 | 4555 | 4545 | 4560 | 4545 | 552 |
| 217 | 20230914 | 150300 | 1773668510 | 4555 | 4560 | 4560 | 4545 | 254 |
| 218 | 20230914 | 150200 | 1772511865 | 4560 | 4565 | 4565 | 4555 | 1774 |
| 219 | 20230914 | 150100 | 1764427885 | 4565 | 4565 | 4565 | 4565 | 103 |
| 220 | 20230914 | 150000 | 1763957690 | 4565 | 4570 | 4570 | 4565 | 510 |
| 221 | 20230914 | 145900 | 1761629200 | 4570 | 4570 | 4575 | 4560 | 409 |
| 222 | 20230914 | 145800 | 1759759765 | 4570 | 4575 | 4575 | 4565 | 485 |
| 223 | 20230914 | 145700 | 1757544225 | 4570 | 4575 | 4575 | 4570 | 174 |
| 224 | 20230914 | 145600 | 1756748515 | 4580 | 4555 | 4600 | 4550 | 3532 |
| 225 | 20230914 | 145500 | 1740619070 | 4555 | 4545 | 4555 | 4545 | 425 |
| 226 | 20230914 | 145400 | 1738685155 | 4550 | 4550 | 4555 | 4540 | 945 |
| 227 | 20230914 | 145300 | 1734389875 | 4540 | 4550 | 4555 | 4540 | 2629 |
| 228 | 20230914 | 145200 | 1722435220 | 4550 | 4555 | 4555 | 4545 | 305 |
| 229 | 20230914 | 145100 | 1721047480 | 4550 | 4550 | 4555 | 4545 | 1720 |
| 230 | 20230914 | 145000 | 1713221850 | 4555 | 4555 | 4555 | 4550 | 242 |
| 231 | 20230914 | 144900 | 1712119950 | 4540 | 4550 | 4555 | 4540 | 876 |
| 232 | 20230914 | 144800 | 1708135330 | 4550 | 4540 | 4550 | 4540 | 526 |
| 233 | 20230914 | 144700 | 1705745600 | 4535 | 4550 | 4550 | 4535 | 356 |
| 234 | 20230914 | 144600 | 1704128835 | 4540 | 4550 | 4550 | 4540 | 965 |
| 235 | 20230914 | 144500 | 1699744100 | 4550 | 4550 | 4550 | 4550 | 281 |
| 236 | 20230914 | 144400 | 1698465550 | 4560 | 4565 | 4565 | 4550 | 105 |
| 237 | 20230914 | 144300 | 1697986805 | 4570 | 4570 | 4570 | 4570 | 23 |
| 238 | 20230914 | 144200 | 1697881695 | 4570 | 4550 | 4570 | 4550 | 127 |
| 239 | 20230914 | 144100 | 1697303785 | 4550 | 4555 | 4560 | 4545 | 2723 |
| 240 | 20230914 | 144000 | 1684924655 | 4565 | 4565 | 4565 | 4560 | 98 |
| 241 | 20230914 | 143900 | 1684477315 | 4565 | 4575 | 4580 | 4565 | 3152 |
| 242 | 20230914 | 143800 | 1670057445 | 4575 | 4575 | 4580 | 4575 | 115 |
| 243 | 20230914 | 143700 | 1669530980 | 4560 | 4575 | 4605 | 4560 | 5070 |
| 244 | 20230914 | 143600 | 1646251720 | 4545 | 4555 | 4580 | 4545 | 4857 |
| 245 | 20230914 | 143500 | 1624059840 | 4550 | 4550 | 4555 | 4550 | 659 |
| 246 | 20230914 | 143400 | 1621061380 | 4550 | 4550 | 4550 | 4550 | 117 |
| 247 | 20230914 | 143300 | 1620529030 | 4555 | 4555 | 4555 | 4555 | 659 |
| 248 | 20230914 | 143200 | 1617527285 | 4550 | 4525 | 4550 | 4520 | 2613 |
| 249 | 20230914 | 143100 | 1605647335 | 4525 | 4515 | 4525 | 4515 | 2260 |
| 250 | 20230914 | 143000 | 1595429690 | 4515 | 4515 | 4515 | 4510 | 1574 |
| 251 | 20230914 | 142900 | 1588325200 | 4515 | 4515 | 4515 | 4515 | 211 |
| 252 | 20230914 | 142800 | 1587372535 | 4515 | 4515 | 4515 | 4515 | 1 |
| 253 | 20230914 | 142700 | 1587368020 | 4525 | 4520 | 4525 | 4510 | 5725 |
| 254 | 20230914 | 142600 | 1561517125 | 4520 | 4520 | 4520 | 4520 | 505 |
| 255 | 20230914 | 142500 | 1559234525 | 4520 | 4520 | 4520 | 4520 | 68 |
| 256 | 20230914 | 142400 | 1558927165 | 4510 | 4520 | 4520 | 4510 | 341 |
| 257 | 20230914 | 142300 | 1557387475 | 4520 | 4520 | 4520 | 4520 | 124 |
| 258 | 20230914 | 142200 | 1556826995 | 4520 | 4520 | 4520 | 4520 | 12 |
| 259 | 20230914 | 142100 | 1556772755 | 4520 | 4515 | 4520 | 4515 | 1081 |
| 260 | 20230914 | 142000 | 1551887550 | 4520 | 4520 | 4520 | 4515 | 71 |
| 261 | 20230914 | 141900 | 1551566965 | 4520 | 4520 | 4520 | 4520 | 27 |
| 262 | 20230914 | 141800 | 1551444925 | 4520 | 4520 | 4520 | 4520 | 889 |
| 263 | 20230914 | 141700 | 1547426645 | 4515 | 4505 | 4515 | 4505 | 876 |
| 264 | 20230914 | 141600 | 1543474545 | 4505 | 4505 | 4505 | 4505 | 60 |
| 265 | 20230914 | 141500 | 1543204245 | 4505 | 4520 | 4520 | 4500 | 1943 |
| 266 | 20230914 | 141400 | 1534445895 | 4515 | 4525 | 4525 | 4515 | 5194 |
| 267 | 20230914 | 141300 | 1510994390 | 4525 | 4520 | 4525 | 4515 | 2684 |
| 268 | 20230914 | 141200 | 1498870250 | 4515 | 4530 | 4535 | 4515 | 1540 |
| 269 | 20230914 | 141100 | 1491906325 | 4530 | 4530 | 4535 | 4530 | 490 |
| 270 | 20230914 | 141000 | 1489686445 | 4530 | 4545 | 4545 | 4530 | 256 |
| 271 | 20230914 | 140900 | 1488525850 | 4550 | 4555 | 4555 | 4525 | 4592 |
| 272 | 20230914 | 140800 | 1467695750 | 4560 | 4555 | 4560 | 4555 | 69 |
| 273 | 20230914 | 140700 | 1467381380 | 4555 | 4565 | 4565 | 4555 | 1371 |
| 274 | 20230914 | 140600 | 1461126270 | 4570 | 4565 | 4570 | 4565 | 113 |
| 275 | 20230914 | 140500 | 1460610375 | 4565 | 4570 | 4570 | 4565 | 155 |
| 276 | 20230914 | 140400 | 1459902790 | 4565 | 4565 | 4570 | 4565 | 142 |
| 277 | 20230914 | 140300 | 1459254545 | 4565 | 4565 | 4575 | 4565 | 136 |
| 278 | 20230914 | 140200 | 1458633560 | 4565 | 4565 | 4565 | 4565 | 102 |
| 279 | 20230914 | 140100 | 1458167930 | 4570 | 4570 | 4570 | 4570 | 437 |
| 280 | 20230914 | 140000 | 1456170840 | 4570 | 4575 | 4575 | 4570 | 2348 |
| 281 | 20230914 | 135900 | 1445437720 | 4575 | 4580 | 4580 | 4575 | 962 |
| 282 | 20230914 | 135800 | 1441035055 | 4580 | 4565 | 4580 | 4565 | 3879 |
| 283 | 20230914 | 135700 | 1423303225 | 4565 | 4565 | 4565 | 4560 | 958 |
| 284 | 20230914 | 135600 | 1418930015 | 4570 | 4560 | 4570 | 4560 | 1078 |
| 285 | 20230914 | 135500 | 1414007585 | 4560 | 4555 | 4560 | 4555 | 81 |
| 286 | 20230914 | 135400 | 1413638575 | 4555 | 4560 | 4565 | 4555 | 142 |
| 287 | 20230914 | 135300 | 1412991655 | 4565 | 4555 | 4565 | 4555 | 177 |
| 288 | 20230914 | 135200 | 1412185360 | 4555 | 4560 | 4565 | 4555 | 408 |
| 289 | 20230914 | 135100 | 1410325070 | 4560 | 4560 | 4560 | 4555 | 414 |
| 290 | 20230914 | 135000 | 1408437410 | 4555 | 4565 | 4570 | 4555 | 97 |
| 291 | 20230914 | 134900 | 1407994865 | 4565 | 4560 | 4565 | 4555 | 901 |
| 292 | 20230914 | 134800 | 1403883010 | 4565 | 4560 | 4565 | 4555 | 563 |
| 293 | 20230914 | 134700 | 1401315275 | 4560 | 4560 | 4570 | 4560 | 1899 |
| 294 | 20230914 | 134600 | 1392640785 | 4560 | 4555 | 4560 | 4555 | 122 |
| 295 | 20230914 | 134500 | 1392084825 | 4555 | 4570 | 4570 | 4555 | 1308 |
| 296 | 20230914 | 134400 | 1386120720 | 4570 | 4565 | 4570 | 4560 | 658 |
| 297 | 20230914 | 134300 | 1383116375 | 4560 | 4555 | 4565 | 4555 | 1715 |
| 298 | 20230914 | 134200 | 1375295655 | 4555 | 4550 | 4555 | 4550 | 165 |
| 299 | 20230914 | 134100 | 1374544180 | 4550 | 4555 | 4555 | 4550 | 42 |
| 300 | 20230914 | 134000 | 1374353075 | 4555 | 4555 | 4555 | 4555 | 95 |
| 301 | 20230914 | 133900 | 1373920350 | 4555 | 4545 | 4555 | 4545 | 245 |
| 302 | 20230914 | 133800 | 1372805375 | 4545 | 4545 | 4545 | 4545 | 327 |
| 303 | 20230914 | 133700 | 1371319160 | 4545 | 4535 | 4545 | 4535 | 578 |
| 304 | 20230914 | 133600 | 1368693700 | 4535 | 4540 | 4540 | 4535 | 22 |
| 305 | 20230914 | 133500 | 1368593905 | 4540 | 4540 | 4540 | 4535 | 403 |
| 306 | 20230914 | 133400 | 1366764525 | 4540 | 4535 | 4540 | 4530 | 209 |
| 307 | 20230914 | 133300 | 1365816905 | 4535 | 4540 | 4545 | 4535 | 781 |
| 308 | 20230914 | 133200 | 1362272010 | 4540 | 4550 | 4550 | 4540 | 1896 |
| 309 | 20230914 | 133100 | 1353651870 | 4550 | 4550 | 4550 | 4550 | 214 |
| 310 | 20230914 | 133000 | 1352678170 | 4550 | 4555 | 4560 | 4550 | 1501 |
| 311 | 20230914 | 132900 | 1345847815 | 4555 | 4560 | 4560 | 4555 | 774 |
| 312 | 20230914 | 132800 | 1342318605 | 4560 | 4555 | 4560 | 4550 | 646 |
| 313 | 20230914 | 132700 | 1339378160 | 4560 | 4570 | 4570 | 4550 | 619 |
| 314 | 20230914 | 132600 | 1336554055 | 4570 | 4570 | 4570 | 4570 | 1 |
| 315 | 20230914 | 132500 | 1336549485 | 4550 | 4550 | 4550 | 4545 | 481 |
| 316 | 20230914 | 132400 | 1334360950 | 4545 | 4575 | 4580 | 4545 | 4618 |
| 317 | 20230914 | 132300 | 1313275320 | 4575 | 4560 | 4580 | 4560 | 746 |
| 318 | 20230914 | 132200 | 1309864780 | 4565 | 4545 | 4565 | 4545 | 675 |
| 319 | 20230914 | 132100 | 1306792965 | 4550 | 4550 | 4550 | 4550 | 666 |
| 320 | 20230914 | 132000 | 1303762665 | 4550 | 4580 | 4580 | 4550 | 415 |
| 321 | 20230914 | 131900 | 1301866580 | 4560 | 4590 | 4590 | 4560 | 349 |
| 322 | 20230914 | 131800 | 1300267540 | 4560 | 4560 | 4560 | 4550 | 1135 |
| 323 | 20230914 | 131700 | 1295093590 | 4560 | 4590 | 4590 | 4560 | 3634 |
| 324 | 20230914 | 131600 | 1278465195 | 4585 | 4605 | 4615 | 4570 | 1540 |
| 325 | 20230914 | 131500 | 1271398680 | 4605 | 4615 | 4630 | 4605 | 5913 |
| 326 | 20230914 | 131400 | 1244090960 | 4600 | 4645 | 4660 | 4595 | 9423 |
| 327 | 20230914 | 131300 | 1200494980 | 4645 | 4575 | 4650 | 4575 | 11798 |
| 328 | 20230914 | 131200 | 1145977335 | 4575 | 4570 | 4575 | 4560 | 4363 |
| 329 | 20230914 | 131100 | 1126038550 | 4570 | 4550 | 4570 | 4550 | 2546 |
| 330 | 20230914 | 131000 | 1114422040 | 4540 | 4540 | 4550 | 4540 | 1547 |
| 331 | 20230914 | 130900 | 1107389365 | 4535 | 4525 | 4535 | 4525 | 924 |
| 332 | 20230914 | 130800 | 1103201735 | 4525 | 4520 | 4525 | 4520 | 851 |
| 333 | 20230914 | 130700 | 1099353525 | 4515 | 4515 | 4515 | 4515 | 98 |
| 334 | 20230914 | 130600 | 1098911055 | 4515 | 4510 | 4515 | 4510 | 1571 |
| 335 | 20230914 | 130500 | 1091822120 | 4510 | 4495 | 4510 | 4495 | 1887 |
| 336 | 20230914 | 130400 | 1083322095 | 4490 | 4485 | 4490 | 4485 | 1075 |
| 337 | 20230914 | 130300 | 1078497710 | 4485 | 4485 | 4485 | 4485 | 366 |
| 338 | 20230914 | 130200 | 1076856200 | 4485 | 4490 | 4490 | 4485 | 218 |
| 339 | 20230914 | 130100 | 1075878285 | 4490 | 4490 | 4490 | 4490 | 540 |
| 340 | 20230914 | 130000 | 1073453685 | 4490 | 4495 | 4495 | 4490 | 1025 |
| 341 | 20230914 | 125900 | 1068850935 | 4495 | 4495 | 4495 | 4495 | 10 |
| 342 | 20230914 | 125800 | 1068805985 | 4495 | 4490 | 4495 | 4490 | 163 |
| 343 | 20230914 | 125700 | 1068073560 | 4490 | 4485 | 4490 | 4485 | 922 |
| 344 | 20230914 | 125600 | 1063933820 | 4490 | 4485 | 4490 | 4485 | 312 |
| 345 | 20230914 | 125500 | 1062534250 | 4485 | 4485 | 4490 | 4485 | 438 |
| 346 | 20230914 | 125400 | 1060569800 | 4485 | 4495 | 4495 | 4485 | 3343 |
| 347 | 20230914 | 125300 | 1045564210 | 4500 | 4500 | 4500 | 4500 | 50 |
| 348 | 20230914 | 125200 | 1045339210 | 4500 | 4500 | 4500 | 4500 | 1 |
| 349 | 20230914 | 125100 | 1045334710 | 4500 | 4495 | 4500 | 4490 | 520 |
| 350 | 20230914 | 125000 | 1042997550 | 4495 | 4495 | 4495 | 4495 | 22 |
| 351 | 20230914 | 124900 | 1042898660 | 4490 | 4495 | 4495 | 4490 | 7 |
| 352 | 20230914 | 124800 | 1042867225 | 4485 | 4495 | 4495 | 4485 | 3145 |
| 353 | 20230914 | 124700 | 1028759050 | 4490 | 4500 | 4500 | 4490 | 34 |
| 354 | 20230914 | 124600 | 1028606235 | 4500 | 4500 | 4500 | 4500 | 5 |
| 355 | 20230914 | 124500 | 1028583735 | 4495 | 4505 | 4505 | 4495 | 1640 |
| 356 | 20230914 | 124400 | 1021203770 | 4500 | 4505 | 4505 | 4500 | 39 |
| 357 | 20230914 | 124300 | 1021028250 | 4505 | 4505 | 4505 | 4505 | 138 |
| 358 | 20230914 | 124200 | 1020406560 | 4500 | 4505 | 4505 | 4500 | 4304 |
| 359 | 20230914 | 124100 | 1001035940 | 4500 | 4500 | 4500 | 4500 | 0 |
| 360 | 20230914 | 124000 | 1001035940 | 4500 | 4500 | 4500 | 4500 | 61 |
| 361 | 20230914 | 123900 | 1000761440 | 4500 | 4510 | 4510 | 4500 | 1000 |
| 362 | 20230914 | 123800 | 996257955 | 4515 | 4515 | 4515 | 4515 | 24 |
| 363 | 20230914 | 123700 | 996149595 | 4520 | 4515 | 4520 | 4515 | 181 |
| 364 | 20230914 | 123600 | 995331580 | 4520 | 4520 | 4520 | 4520 | 25 |
| 365 | 20230914 | 123500 | 995218580 | 4520 | 4510 | 4520 | 4510 | 146 |
| 366 | 20230914 | 123400 | 994558845 | 4515 | 4520 | 4520 | 4510 | 297 |
| 367 | 20230914 | 123300 | 993216715 | 4520 | 4525 | 4525 | 4520 | 17 |
| 368 | 20230914 | 123200 | 993139840 | 4515 | 4515 | 4515 | 4515 | 453 |
| 369 | 20230914 | 123100 | 991094545 | 4520 | 4520 | 4520 | 4520 | 50 |
| 370 | 20230914 | 123000 | 990868545 | 4520 | 4515 | 4520 | 4515 | 1124 |
| 371 | 20230914 | 122900 | 985792575 | 4515 | 4515 | 4515 | 4515 | 1220 |
| 372 | 20230914 | 122800 | 980284275 | 4510 | 4510 | 4510 | 4510 | 0 |
| 373 | 20230914 | 122700 | 980284275 | 4510 | 4510 | 4510 | 4510 | 453 |
| 374 | 20230914 | 122600 | 978241245 | 4505 | 4505 | 4505 | 4505 | 1237 |
| 375 | 20230914 | 122500 | 972668560 | 4505 | 4505 | 4505 | 4505 | 535 |
| 376 | 20230914 | 122400 | 970258385 | 4510 | 4510 | 4510 | 4510 | 1204 |
| 377 | 20230914 | 122300 | 964828345 | 4510 | 4525 | 4525 | 4505 | 2322 |
| 378 | 20230914 | 122200 | 954355355 | 4525 | 4535 | 4535 | 4525 | 113 |
| 379 | 20230914 | 122100 | 953842930 | 4525 | 4525 | 4525 | 4525 | 0 |
| 380 | 20230914 | 122000 | 953842930 | 4525 | 4525 | 4525 | 4525 | 102 |
| 381 | 20230914 | 121900 | 953381380 | 4540 | 4545 | 4545 | 4535 | 1230 |
| 382 | 20230914 | 121800 | 947799315 | 4525 | 4545 | 4545 | 4525 | 4599 |
| 383 | 20230914 | 121700 | 926982410 | 4545 | 4545 | 4545 | 4545 | 303 |
| 384 | 20230914 | 121600 | 925605275 | 4545 | 4545 | 4545 | 4545 | 80 |
| 385 | 20230914 | 121500 | 925241675 | 4545 | 4550 | 4550 | 4545 | 154 |
| 386 | 20230914 | 121400 | 924541245 | 4550 | 4550 | 4550 | 4550 | 1830 |
| 387 | 20230914 | 121300 | 916214745 | 4550 | 4550 | 4550 | 4550 | 88 |
| 388 | 20230914 | 121200 | 915814345 | 4550 | 4555 | 4555 | 4550 | 337 |
| 389 | 20230914 | 121100 | 914279860 | 4550 | 4560 | 4560 | 4550 | 184 |
| 390 | 20230914 | 121000 | 913442260 | 4550 | 4550 | 4550 | 4550 | 175 |
| 391 | 20230914 | 120900 | 912646010 | 4555 | 4560 | 4560 | 4555 | 472 |
| 392 | 20230914 | 120800 | 910493890 | 4570 | 4570 | 4570 | 4570 | 1 |
| 393 | 20230914 | 120700 | 910489320 | 4550 | 4550 | 4550 | 4550 | 0 |
| 394 | 20230914 | 120600 | 910489320 | 4550 | 4560 | 4560 | 4550 | 690 |
| 395 | 20230914 | 120500 | 907346230 | 4570 | 4580 | 4580 | 4570 | 527 |
| 396 | 20230914 | 120400 | 904935880 | 4585 | 4565 | 4600 | 4565 | 1354 |
| 397 | 20230914 | 120300 | 898742795 | 4560 | 4550 | 4605 | 4550 | 8207 |
| 398 | 20230914 | 120200 | 861110410 | 4545 | 4550 | 4550 | 4505 | 1965 |
| 399 | 20230914 | 120100 | 852229570 | 4550 | 4550 | 4550 | 4550 | 8 |
| 400 | 20230914 | 120000 | 852193170 | 4550 | 4555 | 4555 | 4550 | 960 |
| 401 | 20230914 | 115900 | 847825045 | 4550 | 4550 | 4555 | 4550 | 368 |
| 402 | 20230914 | 115800 | 846150640 | 4550 | 4540 | 4550 | 4535 | 554 |
| 403 | 20230914 | 115700 | 843635800 | 4540 | 4540 | 4540 | 4540 | 926 |
| 404 | 20230914 | 115600 | 839431760 | 4535 | 4540 | 4540 | 4535 | 38 |
| 405 | 20230914 | 115500 | 839259290 | 4540 | 4515 | 4540 | 4505 | 1113 |
| 406 | 20230914 | 115400 | 834239215 | 4510 | 4550 | 4550 | 4510 | 3186 |
| 407 | 20230914 | 115300 | 819821000 | 4550 | 4550 | 4555 | 4550 | 553 |
| 408 | 20230914 | 115200 | 817304735 | 4560 | 4550 | 4560 | 4550 | 544 |
| 409 | 20230914 | 115100 | 814828805 | 4550 | 4555 | 4555 | 4545 | 690 |
| 410 | 20230914 | 115000 | 811689355 | 4560 | 4565 | 4565 | 4555 | 1225 |
| 411 | 20230914 | 114900 | 806102880 | 4565 | 4570 | 4570 | 4565 | 366 |
| 412 | 20230914 | 114800 | 804431580 | 4570 | 4570 | 4570 | 4565 | 719 |
| 413 | 20230914 | 114700 | 801145780 | 4565 | 4540 | 4565 | 4540 | 4874 |
| 414 | 20230914 | 114600 | 778940400 | 4540 | 4535 | 4540 | 4535 | 1693 |
| 415 | 20230914 | 114500 | 771260690 | 4535 | 4535 | 4535 | 4535 | 55 |
| 416 | 20230914 | 114400 | 771011265 | 4535 | 4535 | 4535 | 4535 | 25 |
| 417 | 20230914 | 114300 | 770897890 | 4535 | 4535 | 4535 | 4535 | 24 |
| 418 | 20230914 | 114200 | 770789050 | 4535 | 4520 | 4535 | 4520 | 43 |
| 419 | 20230914 | 114100 | 770594395 | 4535 | 4515 | 4535 | 4510 | 509 |
| 420 | 20230914 | 114000 | 768295885 | 4520 | 4535 | 4535 | 4520 | 474 |
| 421 | 20230914 | 113900 | 766151845 | 4535 | 4535 | 4535 | 4525 | 561 |
| 422 | 20230914 | 113800 | 763612010 | 4535 | 4530 | 4535 | 4530 | 1106 |
| 423 | 20230914 | 113700 | 758601785 | 4530 | 4535 | 4540 | 4530 | 830 |
| 424 | 20230914 | 113600 | 754837940 | 4540 | 4540 | 4540 | 4540 | 824 |
| 425 | 20230914 | 113500 | 751096980 | 4540 | 4540 | 4540 | 4540 | 99 |
| 426 | 20230914 | 113400 | 750647520 | 4540 | 4530 | 4540 | 4530 | 180 |
| 427 | 20230914 | 113300 | 749831725 | 4535 | 4525 | 4535 | 4525 | 3411 |
| 428 | 20230914 | 113200 | 734380070 | 4525 | 4525 | 4525 | 4520 | 483 |
| 429 | 20230914 | 113100 | 732194500 | 4525 | 4555 | 4555 | 4525 | 5403 |
| 430 | 20230914 | 113000 | 707656870 | 4550 | 4550 | 4550 | 4550 | 757 |
| 431 | 20230914 | 112900 | 704212520 | 4540 | 4540 | 4550 | 4540 | 7508 |
| 432 | 20230914 | 112800 | 670052110 | 4550 | 4525 | 4550 | 4525 | 2231 |
| 433 | 20230914 | 112700 | 659932665 | 4525 | 4515 | 4525 | 4515 | 459 |
| 434 | 20230914 | 112600 | 657858800 | 4515 | 4510 | 4515 | 4510 | 207 |
| 435 | 20230914 | 112500 | 656925110 | 4505 | 4495 | 4505 | 4495 | 1562 |
| 436 | 20230914 | 112400 | 649899580 | 4495 | 4495 | 4495 | 4495 | 167 |
| 437 | 20230914 | 112300 | 649148915 | 4500 | 4510 | 4510 | 4500 | 881 |
| 438 | 20230914 | 112200 | 645180280 | 4515 | 4520 | 4520 | 4515 | 234 |
| 439 | 20230914 | 112100 | 644123550 | 4525 | 4525 | 4525 | 4525 | 50 |
| 440 | 20230914 | 112000 | 643897300 | 4525 | 4515 | 4525 | 4515 | 641 |
| 441 | 20230914 | 111900 | 640999605 | 4515 | 4515 | 4520 | 4515 | 845 |
| 442 | 20230914 | 111800 | 637183595 | 4515 | 4510 | 4515 | 4510 | 92 |
| 443 | 20230914 | 111700 | 636768545 | 4510 | 4500 | 4510 | 4500 | 2483 |
| 444 | 20230914 | 111600 | 625578870 | 4495 | 4480 | 4495 | 4480 | 1842 |
| 445 | 20230914 | 111500 | 617306160 | 4490 | 4480 | 4490 | 4480 | 195 |
| 446 | 20230914 | 111400 | 616432320 | 4480 | 4480 | 4480 | 4480 | 42 |
| 447 | 20230914 | 111300 | 616244160 | 4490 | 4490 | 4490 | 4490 | 25 |
| 448 | 20230914 | 111200 | 616131910 | 4490 | 4475 | 4490 | 4475 | 30 |
| 449 | 20230914 | 111100 | 615997300 | 4490 | 4490 | 4490 | 4490 | 24 |
| 450 | 20230914 | 111000 | 615889540 | 4475 | 4490 | 4490 | 4475 | 205 |
| 451 | 20230914 | 110900 | 614971410 | 4490 | 4475 | 4490 | 4470 | 143 |
| 452 | 20230914 | 110800 | 614331670 | 4495 | 4465 | 4495 | 4460 | 1835 |
| 453 | 20230914 | 110700 | 606140120 | 4465 | 4470 | 4470 | 4465 | 222 |
| 454 | 20230914 | 110600 | 605148185 | 4465 | 4470 | 4470 | 4465 | 140 |
| 455 | 20230914 | 110500 | 604522415 | 4475 | 4480 | 4495 | 4475 | 638 |
| 456 | 20230914 | 110400 | 601666540 | 4495 | 4495 | 4495 | 4480 | 81 |
| 457 | 20230914 | 110300 | 601303240 | 4485 | 4500 | 4500 | 4485 | 685 |
| 458 | 20230914 | 110200 | 598231000 | 4505 | 4505 | 4505 | 4505 | 24 |
| 459 | 20230914 | 110100 | 598122880 | 4500 | 4495 | 4500 | 4495 | 919 |
| 460 | 20230914 | 110000 | 593990490 | 4495 | 4495 | 4495 | 4495 | 135 |
| 461 | 20230914 | 105900 | 593383665 | 4490 | 4485 | 4490 | 4485 | 434 |
| 462 | 20230914 | 105800 | 591436285 | 4490 | 4480 | 4490 | 4480 | 983 |
| 463 | 20230914 | 105700 | 587032205 | 4475 | 4480 | 4480 | 4475 | 335 |
| 464 | 20230914 | 105600 | 585532655 | 4480 | 4480 | 4480 | 4480 | 10 |
| 465 | 20230914 | 105500 | 585487855 | 4480 | 4480 | 4480 | 4480 | 180 |
| 466 | 20230914 | 105400 | 584681455 | 4480 | 4480 | 4480 | 4480 | 34 |
| 467 | 20230914 | 105300 | 584529135 | 4475 | 4480 | 4480 | 4475 | 36 |
| 468 | 20230914 | 105200 | 584367865 | 4480 | 4480 | 4480 | 4480 | 351 |
| 469 | 20230914 | 105100 | 582795385 | 4495 | 4490 | 4495 | 4480 | 73 |
| 470 | 20230914 | 105000 | 582467760 | 4495 | 4495 | 4495 | 4495 | 29 |
| 471 | 20230914 | 104900 | 582337405 | 4490 | 4490 | 4490 | 4490 | 139 |
| 472 | 20230914 | 104800 | 581713295 | 4490 | 4485 | 4490 | 4485 | 798 |
| 473 | 20230914 | 104700 | 578132745 | 4485 | 4495 | 4495 | 4460 | 2272 |
| 474 | 20230914 | 104600 | 567984165 | 4500 | 4500 | 4500 | 4500 | 236 |
| 475 | 20230914 | 104500 | 566922165 | 4500 | 4500 | 4500 | 4500 | 415 |
| 476 | 20230914 | 104400 | 565054665 | 4495 | 4495 | 4495 | 4495 | 4 |
| 477 | 20230914 | 104300 | 565036685 | 4500 | 4485 | 4500 | 4485 | 144 |
| 478 | 20230914 | 104200 | 564390485 | 4485 | 4485 | 4485 | 4485 | 809 |
| 479 | 20230914 | 104100 | 560762120 | 4495 | 4495 | 4495 | 4495 | 24 |
| 480 | 20230914 | 104000 | 560654240 | 4485 | 4480 | 4495 | 4480 | 2788 |
| 481 | 20230914 | 103900 | 548163100 | 4465 | 4480 | 4480 | 4465 | 1044 |
| 482 | 20230914 | 103800 | 543500980 | 4480 | 4480 | 4480 | 4480 | 24 |
| 483 | 20230914 | 103700 | 543393460 | 4480 | 4480 | 4480 | 4480 | 34 |
| 484 | 20230914 | 103600 | 543241140 | 4465 | 4475 | 4480 | 4465 | 612 |
| 485 | 20230914 | 103500 | 540507285 | 4480 | 4480 | 4480 | 4480 | 11 |
| 486 | 20230914 | 103400 | 540458005 | 4480 | 4480 | 4490 | 4480 | 114 |
| 487 | 20230914 | 103300 | 539947055 | 4495 | 4495 | 4495 | 4495 | 24 |
| 488 | 20230914 | 103200 | 539839175 | 4470 | 4495 | 4495 | 4455 | 1100 |
| 489 | 20230914 | 103100 | 534930345 | 4475 | 4470 | 4475 | 4455 | 1177 |
| 490 | 20230914 | 103000 | 529682985 | 4470 | 4480 | 4480 | 4460 | 1830 |
| 491 | 20230914 | 102900 | 521503640 | 4500 | 4485 | 4500 | 4480 | 530 |
| 492 | 20230914 | 102800 | 519126640 | 4500 | 4495 | 4500 | 4485 | 338 |
| 493 | 20230914 | 102700 | 517610385 | 4500 | 4500 | 4500 | 4500 | 37 |
| 494 | 20230914 | 102600 | 517443885 | 4500 | 4500 | 4500 | 4500 | 431 |
| 495 | 20230914 | 102500 | 515504385 | 4500 | 4475 | 4500 | 4475 | 318 |
| 496 | 20230914 | 102400 | 514074135 | 4480 | 4500 | 4500 | 4480 | 623 |
| 497 | 20230914 | 102300 | 511277535 | 4500 | 4480 | 4500 | 4480 | 30 |
| 498 | 20230914 | 102200 | 511142675 | 4480 | 4475 | 4495 | 4475 | 1744 |
| 499 | 20230914 | 102100 | 503337730 | 4475 | 4490 | 4500 | 4475 | 872 |
| 500 | 20230914 | 102000 | 499431920 | 4495 | 4510 | 4510 | 4495 | 537 |
| 501 | 20230914 | 101900 | 497017940 | 4510 | 4500 | 4510 | 4500 | 29 |
| 502 | 20230914 | 101800 | 496887180 | 4510 | 4520 | 4520 | 4510 | 174 |
| 503 | 20230914 | 101700 | 496102200 | 4495 | 4520 | 4520 | 4495 | 108 |
| 504 | 20230914 | 101600 | 495614240 | 4520 | 4495 | 4520 | 4495 | 31 |
| 505 | 20230914 | 101500 | 495474295 | 4490 | 4525 | 4525 | 4490 | 41 |
| 506 | 20230914 | 101400 | 495289315 | 4525 | 4530 | 4530 | 4490 | 106 |
| 507 | 20230914 | 101300 | 494813160 | 4525 | 4490 | 4525 | 4490 | 223 |
| 508 | 20230914 | 101200 | 493811085 | 4490 | 4495 | 4535 | 4490 | 329 |
| 509 | 20230914 | 101100 | 492332535 | 4495 | 4490 | 4495 | 4490 | 691 |
| 510 | 20230914 | 101000 | 489229765 | 4490 | 4490 | 4490 | 4490 | 40 |
| 511 | 20230914 | 100900 | 489050165 | 4490 | 4475 | 4490 | 4475 | 67 |
| 512 | 20230914 | 100800 | 488749980 | 4475 | 4475 | 4490 | 4475 | 261 |
| 513 | 20230914 | 100700 | 487581645 | 4475 | 4470 | 4475 | 4470 | 282 |
| 514 | 20230914 | 100600 | 486319835 | 4470 | 4465 | 4470 | 4445 | 11251 |
| 515 | 20230914 | 100500 | 436200895 | 4465 | 4475 | 4475 | 4465 | 297 |
| 516 | 20230914 | 100400 | 434874065 | 4475 | 4485 | 4485 | 4475 | 1071 |
| 517 | 20230914 | 100300 | 430076485 | 4480 | 4520 | 4520 | 4480 | 8007 |
| 518 | 20230914 | 100200 | 394038765 | 4520 | 4520 | 4520 | 4510 | 381 |
| 519 | 20230914 | 100100 | 392318995 | 4515 | 4515 | 4520 | 4515 | 81 |
| 520 | 20230914 | 100000 | 391953160 | 4520 | 4545 | 4545 | 4520 | 4104 |
| 521 | 20230914 | 095900 | 373362840 | 4535 | 4545 | 4545 | 4535 | 864 |
| 522 | 20230914 | 095800 | 369442275 | 4550 | 4550 | 4550 | 4550 | 1577 |
| 523 | 20230914 | 095700 | 362266925 | 4550 | 4560 | 4560 | 4550 | 1977 |
| 524 | 20230914 | 095600 | 353262115 | 4560 | 4560 | 4560 | 4560 | 562 |
| 525 | 20230914 | 095500 | 350699395 | 4565 | 4565 | 4565 | 4565 | 2084 |
| 526 | 20230914 | 095400 | 341185935 | 4565 | 4570 | 4570 | 4565 | 1366 |
| 527 | 20230914 | 095300 | 334945625 | 4570 | 4570 | 4570 | 4565 | 1794 |
| 528 | 20230914 | 095200 | 326753365 | 4565 | 4565 | 4585 | 4565 | 2350 |
| 529 | 20230914 | 095100 | 316015625 | 4560 | 4545 | 4560 | 4540 | 716 |
| 530 | 20230914 | 095000 | 312753965 | 4545 | 4535 | 4545 | 4520 | 1467 |
| 531 | 20230914 | 094900 | 306094860 | 4520 | 4525 | 4535 | 4520 | 1404 |
| 532 | 20230914 | 094800 | 299736360 | 4530 | 4530 | 4530 | 4520 | 1310 |
| 533 | 20230914 | 094700 | 293814910 | 4520 | 4525 | 4530 | 4520 | 274 |
| 534 | 20230914 | 094600 | 292575025 | 4525 | 4535 | 4535 | 4525 | 752 |
| 535 | 20230914 | 094500 | 289171525 | 4535 | 4540 | 4540 | 4535 | 273 |
| 536 | 20230914 | 094400 | 287933445 | 4540 | 4540 | 4545 | 4535 | 990 |
| 537 | 20230914 | 094300 | 283439225 | 4540 | 4540 | 4550 | 4540 | 556 |
| 538 | 20230914 | 094200 | 280914745 | 4540 | 4555 | 4555 | 4540 | 659 |
| 539 | 20230914 | 094100 | 277917395 | 4560 | 4560 | 4560 | 4555 | 80 |
| 540 | 20230914 | 094000 | 277552690 | 4560 | 4560 | 4560 | 4550 | 488 |
| 541 | 20230914 | 093900 | 275329970 | 4560 | 4580 | 4580 | 4560 | 142 |
| 542 | 20230914 | 093800 | 274681415 | 4580 | 4575 | 4580 | 4575 | 451 |
| 543 | 20230914 | 093700 | 272615840 | 4580 | 4585 | 4585 | 4580 | 123 |
| 544 | 20230914 | 093600 | 272052110 | 4585 | 4555 | 4585 | 4555 | 2587 |
| 545 | 20230914 | 093500 | 260239495 | 4555 | 4550 | 4555 | 4550 | 217 |
| 546 | 20230914 | 093400 | 259251480 | 4550 | 4545 | 4555 | 4545 | 673 |
| 547 | 20230914 | 093300 | 256191655 | 4540 | 4535 | 4555 | 4520 | 1726 |
| 548 | 20230914 | 093200 | 248365875 | 4560 | 4530 | 4560 | 4530 | 77 |
| 549 | 20230914 | 093100 | 248016165 | 4530 | 4545 | 4580 | 4530 | 1096 |
| 550 | 20230914 | 093000 | 243019395 | 4520 | 4530 | 4530 | 4520 | 1368 |
| 551 | 20230914 | 092900 | 236826245 | 4530 | 4530 | 4545 | 4530 | 152 |
| 552 | 20230914 | 092800 | 236136110 | 4530 | 4530 | 4535 | 4530 | 462 |
| 553 | 20230914 | 092700 | 234042225 | 4535 | 4520 | 4535 | 4515 | 178 |
| 554 | 20230914 | 092600 | 233235985 | 4510 | 4505 | 4535 | 4505 | 899 |
| 555 | 20230914 | 092500 | 229178945 | 4505 | 4485 | 4510 | 4485 | 3616 |
| 556 | 20230914 | 092400 | 212913330 | 4470 | 4490 | 4490 | 4465 | 579 |
| 557 | 20230914 | 092300 | 210324235 | 4490 | 4490 | 4490 | 4470 | 173 |
| 558 | 20230914 | 092200 | 209549275 | 4490 | 4455 | 4490 | 4455 | 3693 |
| 559 | 20230914 | 092100 | 193061490 | 4455 | 4460 | 4460 | 4440 | 8139 |
| 560 | 20230914 | 092000 | 156859830 | 4460 | 4470 | 4475 | 4460 | 2418 |
| 561 | 20230914 | 091900 | 146042165 | 4475 | 4455 | 4480 | 4455 | 496 |
| 562 | 20230914 | 091800 | 143820565 | 4455 | 4480 | 4480 | 4455 | 656 |
| 563 | 20230914 | 091700 | 140884475 | 4480 | 4480 | 4485 | 4455 | 3013 |
| 564 | 20230914 | 091600 | 127448060 | 4480 | 4485 | 4485 | 4480 | 276 |
| 565 | 20230914 | 091500 | 126210420 | 4485 | 4490 | 4490 | 4485 | 75 |
| 566 | 20230914 | 091400 | 125873930 | 4465 | 4495 | 4495 | 4465 | 112 |
| 567 | 20230914 | 091300 | 125372840 | 4495 | 4470 | 4500 | 4460 | 703 |
| 568 | 20230914 | 091200 | 122233165 | 4470 | 4470 | 4500 | 4470 | 127 |
| 569 | 20230914 | 091100 | 121663255 | 4470 | 4490 | 4500 | 4465 | 2254 |
| 570 | 20230914 | 091000 | 111551340 | 4490 | 4500 | 4500 | 4490 | 811 |
| 571 | 20230914 | 090900 | 107903070 | 4510 | 4490 | 4510 | 4485 | 1136 |
| 572 | 20230914 | 090800 | 102797890 | 4490 | 4500 | 4540 | 4490 | 1677 |
| 573 | 20230914 | 090700 | 95251200 | 4500 | 4555 | 4555 | 4500 | 365 |
| 574 | 20230914 | 090600 | 93604840 | 4555 | 4580 | 4580 | 4510 | 803 |
| 575 | 20230914 | 090500 | 89968860 | 4580 | 4585 | 4585 | 4520 | 962 |
| 576 | 20230914 | 090400 | 85592690 | 4525 | 4505 | 4555 | 4505 | 2391 |
| 577 | 20230914 | 090300 | 74800200 | 4510 | 4565 | 4565 | 4510 | 7846 |
| 578 | 20230914 | 090200 | 39136620 | 4595 | 4590 | 4595 | 4565 | 1437 |
| 579 | 20230914 | 090100 | 32550945 | 4595 | 4595 | 4595 | 4565 | 1017 |
| 580 | 20230914 | 090000 | 27893655 | 4570 | 4605 | 4605 | 4550 | 6077 |