28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 10521 |
| 3 | 20230926 | 183300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20230926 | 183200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20230926 | 183100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20230926 | 183000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20230926 | 182900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20230926 | 182800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20230926 | 182700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20230926 | 182600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20230926 | 182500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20230926 | 182400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20230926 | 182300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20230926 | 182200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20230926 | 182100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20230926 | 182000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20230926 | 181900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20230926 | 181800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20230926 | 181700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20230926 | 181600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20230926 | 181500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20230926 | 181400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20230926 | 181300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20230926 | 181200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20230926 | 181100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20230926 | 181000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20230926 | 180900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20230926 | 180800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20230926 | 180700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20230926 | 180600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20230926 | 180500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20230926 | 180400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 10521 |
| 33 | 20230926 | 180300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20230926 | 180200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20230926 | 180100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20230926 | 180000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20230926 | 175900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20230926 | 175800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20230926 | 175700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20230926 | 175600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20230926 | 175500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20230926 | 175400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20230926 | 175300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20230926 | 175200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20230926 | 175100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20230926 | 175000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20230926 | 174900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20230926 | 174800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20230926 | 174700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20230926 | 174600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20230926 | 174500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20230926 | 174400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20230926 | 174300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20230926 | 174200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20230926 | 174100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20230926 | 174000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20230926 | 173900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20230926 | 173800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20230926 | 173700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20230926 | 173600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20230926 | 173500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20230926 | 173400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 10521 |
| 63 | 20230926 | 173300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20230926 | 173200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20230926 | 173100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20230926 | 173000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20230926 | 172900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20230926 | 172800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20230926 | 172700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20230926 | 172600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20230926 | 172500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20230926 | 172400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20230926 | 172300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20230926 | 172200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20230926 | 172100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20230926 | 172000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20230926 | 171900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20230926 | 171800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20230926 | 171700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20230926 | 171600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20230926 | 171500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20230926 | 171400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20230926 | 171300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20230926 | 171200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20230926 | 171100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20230926 | 171000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20230926 | 170900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20230926 | 170800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20230926 | 170700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20230926 | 170600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20230926 | 170500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20230926 | 170400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 10521 |
| 93 | 20230926 | 170300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20230926 | 170200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20230926 | 170100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20230926 | 170000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20230926 | 165900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20230926 | 165800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20230926 | 165700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20230926 | 165600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20230926 | 165500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20230926 | 165400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20230926 | 165300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20230926 | 165200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20230926 | 165100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20230926 | 165000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20230926 | 164900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20230926 | 164800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20230926 | 164700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20230926 | 164600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20230926 | 164500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20230926 | 164400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20230926 | 164300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20230926 | 164200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20230926 | 164100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20230926 | 164000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20230926 | 163900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20230926 | 163800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20230926 | 163700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20230926 | 163600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20230926 | 163500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20230926 | 163400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 10521 |
| 123 | 20230926 | 163300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20230926 | 163200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20230926 | 163100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20230926 | 163000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20230926 | 162900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20230926 | 162800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20230926 | 162700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20230926 | 162600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20230926 | 162500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20230926 | 162400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20230926 | 162300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20230926 | 162200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20230926 | 162100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20230926 | 162000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20230926 | 161900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20230926 | 161800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20230926 | 161700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20230926 | 161600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20230926 | 161500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20230926 | 161400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20230926 | 161300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20230926 | 161200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20230926 | 161100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20230926 | 161000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20230926 | 160900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20230926 | 160800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20230926 | 160700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20230926 | 160600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20230926 | 160500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20230926 | 160400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 10521 |
| 153 | 20230926 | 160300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20230926 | 160200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20230926 | 160100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20230926 | 160000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20230926 | 155900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20230926 | 155800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20230926 | 155700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20230926 | 155600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20230926 | 155500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20230926 | 155400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20230926 | 155300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20230926 | 155200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20230926 | 155100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20230926 | 155000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20230926 | 154900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20230926 | 154800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20230926 | 154700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20230926 | 154600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20230926 | 154500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20230926 | 154400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20230926 | 154300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20230926 | 154200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20230926 | 154100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20230926 | 154000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20230926 | 153900 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20230926 | 153800 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20230926 | 153700 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20230926 | 153600 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20230926 | 153500 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20230926 | 153400 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 10521 |
| 183 | 20230926 | 153300 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20230926 | 153200 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20230926 | 153100 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20230926 | 153000 | 1426527590 | 3480 | 3480 | 3480 | 3480 | 10521 |
| 187 | 20230926 | 152900 | 1389914510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20230926 | 152800 | 1389914510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20230926 | 152700 | 1389914510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20230926 | 152600 | 1389914510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20230926 | 152500 | 1389914510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20230926 | 152400 | 1389914510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20230926 | 152300 | 1389914510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20230926 | 152200 | 1389914510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20230926 | 152100 | 1389914510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20230926 | 152000 | 1389914510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20230926 | 151900 | 1389914510 | 3485 | 3490 | 3490 | 3485 | 1027 |
| 198 | 20230926 | 151800 | 1386335240 | 3490 | 3490 | 3490 | 3490 | 600 |
| 199 | 20230926 | 151700 | 1384241240 | 3490 | 3490 | 3495 | 3485 | 6011 |
| 200 | 20230926 | 151600 | 1363275340 | 3490 | 3495 | 3495 | 3490 | 1606 |
| 201 | 20230926 | 151500 | 1357670385 | 3495 | 3495 | 3495 | 3495 | 737 |
| 202 | 20230926 | 151400 | 1355094570 | 3495 | 3495 | 3495 | 3495 | 150 |
| 203 | 20230926 | 151300 | 1354570320 | 3495 | 3495 | 3495 | 3490 | 529 |
| 204 | 20230926 | 151200 | 1352721565 | 3495 | 3495 | 3495 | 3495 | 3542 |
| 205 | 20230926 | 151100 | 1340342275 | 3495 | 3495 | 3495 | 3495 | 11536 |
| 206 | 20230926 | 151000 | 1300023955 | 3500 | 3495 | 3500 | 3495 | 266 |
| 207 | 20230926 | 150900 | 1299093580 | 3495 | 3500 | 3505 | 3495 | 470 |
| 208 | 20230926 | 150800 | 1297448705 | 3495 | 3500 | 3500 | 3495 | 93 |
| 209 | 20230926 | 150700 | 1297123640 | 3500 | 3500 | 3500 | 3500 | 673 |
| 210 | 20230926 | 150600 | 1294768140 | 3500 | 3495 | 3500 | 3495 | 2980 |
| 211 | 20230926 | 150500 | 1284341140 | 3495 | 3500 | 3500 | 3495 | 3273 |
| 212 | 20230926 | 150400 | 1272888960 | 3495 | 3505 | 3505 | 3495 | 274 |
| 213 | 20230926 | 150300 | 1271930600 | 3495 | 3500 | 3505 | 3495 | 2769 |
| 214 | 20230926 | 150200 | 1262244160 | 3505 | 3505 | 3505 | 3505 | 4 |
| 215 | 20230926 | 150100 | 1262230140 | 3505 | 3505 | 3505 | 3505 | 95 |
| 216 | 20230926 | 150000 | 1261897165 | 3505 | 3500 | 3505 | 3500 | 536 |
| 217 | 20230926 | 145900 | 1260020095 | 3500 | 3505 | 3505 | 3500 | 669 |
| 218 | 20230926 | 145800 | 1257677090 | 3500 | 3505 | 3505 | 3500 | 320 |
| 219 | 20230926 | 145700 | 1256557065 | 3505 | 3505 | 3510 | 3505 | 246 |
| 220 | 20230926 | 145600 | 1255694815 | 3505 | 3510 | 3510 | 3500 | 6483 |
| 221 | 20230926 | 145500 | 1233002155 | 3510 | 3510 | 3510 | 3510 | 272 |
| 222 | 20230926 | 145400 | 1232047435 | 3510 | 3505 | 3510 | 3505 | 576 |
| 223 | 20230926 | 145300 | 1230028550 | 3505 | 3505 | 3505 | 3505 | 51 |
| 224 | 20230926 | 145200 | 1229849795 | 3500 | 3500 | 3505 | 3500 | 7171 |
| 225 | 20230926 | 145100 | 1204751290 | 3500 | 3500 | 3500 | 3500 | 139 |
| 226 | 20230926 | 145000 | 1204264790 | 3500 | 3500 | 3500 | 3500 | 110 |
| 227 | 20230926 | 144900 | 1203879790 | 3505 | 3500 | 3505 | 3500 | 59 |
| 228 | 20230926 | 144800 | 1203673250 | 3500 | 3505 | 3510 | 3500 | 4800 |
| 229 | 20230926 | 144700 | 1186849355 | 3505 | 3505 | 3510 | 3505 | 731 |
| 230 | 20230926 | 144600 | 1184287195 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20230926 | 144500 | 1184287195 | 3510 | 3510 | 3520 | 3510 | 349 |
| 232 | 20230926 | 144400 | 1183060855 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20230926 | 144300 | 1183060855 | 3520 | 3520 | 3520 | 3520 | 1 |
| 234 | 20230926 | 144200 | 1183057335 | 3505 | 3510 | 3510 | 3505 | 3220 |
| 235 | 20230926 | 144100 | 1171759440 | 3510 | 3520 | 3520 | 3510 | 21 |
| 236 | 20230926 | 144000 | 1171685720 | 3520 | 3520 | 3525 | 3520 | 27 |
| 237 | 20230926 | 143900 | 1171590675 | 3525 | 3525 | 3525 | 3525 | 1 |
| 238 | 20230926 | 143800 | 1171587150 | 3525 | 3525 | 3525 | 3510 | 197 |
| 239 | 20230926 | 143700 | 1170895650 | 3510 | 3515 | 3515 | 3510 | 6 |
| 240 | 20230926 | 143600 | 1170874565 | 3510 | 3520 | 3520 | 3510 | 600 |
| 241 | 20230926 | 143500 | 1168768260 | 3520 | 3520 | 3520 | 3520 | 180 |
| 242 | 20230926 | 143400 | 1168134660 | 3520 | 3520 | 3520 | 3520 | 0 |
| 243 | 20230926 | 143300 | 1168134660 | 3520 | 3520 | 3520 | 3520 | 0 |
| 244 | 20230926 | 143200 | 1168134660 | 3520 | 3510 | 3525 | 3510 | 278 |
| 245 | 20230926 | 143100 | 1167158765 | 3510 | 3525 | 3525 | 3510 | 44 |
| 246 | 20230926 | 143000 | 1167004310 | 3510 | 3520 | 3520 | 3510 | 31 |
| 247 | 20230926 | 142900 | 1166895200 | 3520 | 3520 | 3520 | 3520 | 1 |
| 248 | 20230926 | 142800 | 1166891680 | 3525 | 3525 | 3525 | 3525 | 5 |
| 249 | 20230926 | 142700 | 1166874055 | 3525 | 3525 | 3525 | 3525 | 13 |
| 250 | 20230926 | 142600 | 1166828230 | 3525 | 3525 | 3525 | 3525 | 0 |
| 251 | 20230926 | 142500 | 1166828230 | 3525 | 3525 | 3525 | 3525 | 1 |
| 252 | 20230926 | 142400 | 1166824705 | 3510 | 3510 | 3510 | 3510 | 1 |
| 253 | 20230926 | 142300 | 1166821195 | 3525 | 3515 | 3525 | 3515 | 14 |
| 254 | 20230926 | 142200 | 1166771975 | 3515 | 3515 | 3515 | 3515 | 119 |
| 255 | 20230926 | 142100 | 1166353690 | 3525 | 3525 | 3525 | 3525 | 1 |
| 256 | 20230926 | 142000 | 1166350165 | 3525 | 3520 | 3525 | 3520 | 361 |
| 257 | 20230926 | 141900 | 1165079440 | 3520 | 3520 | 3520 | 3520 | 1 |
| 258 | 20230926 | 141800 | 1165075920 | 3515 | 3515 | 3515 | 3515 | 132 |
| 259 | 20230926 | 141700 | 1164611940 | 3510 | 3510 | 3510 | 3510 | 201 |
| 260 | 20230926 | 141600 | 1163906430 | 3510 | 3515 | 3515 | 3510 | 101 |
| 261 | 20230926 | 141500 | 1163551915 | 3510 | 3505 | 3510 | 3505 | 374 |
| 262 | 20230926 | 141400 | 1162239260 | 3505 | 3505 | 3505 | 3505 | 654 |
| 263 | 20230926 | 141300 | 1159946990 | 3505 | 3500 | 3505 | 3500 | 107 |
| 264 | 20230926 | 141200 | 1159572240 | 3500 | 3505 | 3505 | 3500 | 1014 |
| 265 | 20230926 | 141100 | 1156018260 | 3505 | 3505 | 3505 | 3505 | 313 |
| 266 | 20230926 | 141000 | 1154921195 | 3505 | 3505 | 3505 | 3505 | 0 |
| 267 | 20230926 | 140900 | 1154921195 | 3505 | 3505 | 3505 | 3505 | 500 |
| 268 | 20230926 | 140800 | 1153168695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 269 | 20230926 | 140700 | 1153168695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 270 | 20230926 | 140600 | 1153168695 | 3505 | 3505 | 3505 | 3505 | 357 |
| 271 | 20230926 | 140500 | 1151917410 | 3505 | 3510 | 3510 | 3505 | 3 |
| 272 | 20230926 | 140400 | 1151906890 | 3510 | 3510 | 3510 | 3510 | 500 |
| 273 | 20230926 | 140300 | 1150151890 | 3510 | 3500 | 3510 | 3500 | 179 |
| 274 | 20230926 | 140200 | 1149525220 | 3505 | 3500 | 3505 | 3500 | 603 |
| 275 | 20230926 | 140100 | 1147412335 | 3500 | 3500 | 3500 | 3500 | 9 |
| 276 | 20230926 | 140000 | 1147380835 | 3500 | 3500 | 3500 | 3500 | 2102 |
| 277 | 20230926 | 135900 | 1140023835 | 3500 | 3500 | 3500 | 3495 | 245 |
| 278 | 20230926 | 135800 | 1139167550 | 3500 | 3500 | 3500 | 3495 | 90 |
| 279 | 20230926 | 135700 | 1138852870 | 3500 | 3500 | 3500 | 3495 | 1173 |
| 280 | 20230926 | 135600 | 1134751950 | 3500 | 3505 | 3505 | 3500 | 81 |
| 281 | 20230926 | 135500 | 1134468445 | 3505 | 3505 | 3505 | 3505 | 39 |
| 282 | 20230926 | 135400 | 1134331750 | 3505 | 3510 | 3510 | 3505 | 32 |
| 283 | 20230926 | 135300 | 1134219540 | 3510 | 3500 | 3510 | 3500 | 1113 |
| 284 | 20230926 | 135200 | 1130324030 | 3505 | 3505 | 3505 | 3505 | 612 |
| 285 | 20230926 | 135100 | 1128178970 | 3505 | 3505 | 3505 | 3495 | 59 |
| 286 | 20230926 | 135000 | 1127972195 | 3495 | 3500 | 3500 | 3495 | 2250 |
| 287 | 20230926 | 134900 | 1120105965 | 3505 | 3500 | 3505 | 3500 | 51 |
| 288 | 20230926 | 134800 | 1119927460 | 3505 | 3505 | 3505 | 3505 | 1 |
| 289 | 20230926 | 134700 | 1119923955 | 3500 | 3505 | 3505 | 3500 | 183 |
| 290 | 20230926 | 134600 | 1119283255 | 3505 | 3495 | 3505 | 3495 | 1848 |
| 291 | 20230926 | 134500 | 1112816710 | 3490 | 3490 | 3490 | 3490 | 0 |
| 292 | 20230926 | 134400 | 1112816710 | 3490 | 3490 | 3490 | 3490 | 11745 |
| 293 | 20230926 | 134300 | 1071826660 | 3490 | 3490 | 3495 | 3490 | 2686 |
| 294 | 20230926 | 134200 | 1062452220 | 3490 | 3495 | 3495 | 3490 | 2950 |
| 295 | 20230926 | 134100 | 1052153420 | 3500 | 3500 | 3500 | 3500 | 0 |
| 296 | 20230926 | 134000 | 1052153420 | 3500 | 3500 | 3500 | 3500 | 573 |
| 297 | 20230926 | 133900 | 1050147920 | 3500 | 3500 | 3500 | 3500 | 0 |
| 298 | 20230926 | 133800 | 1050147920 | 3500 | 3500 | 3500 | 3500 | 105 |
| 299 | 20230926 | 133700 | 1049780420 | 3505 | 3500 | 3505 | 3500 | 25 |
| 300 | 20230926 | 133600 | 1049692915 | 3500 | 3500 | 3500 | 3500 | 446 |
| 301 | 20230926 | 133500 | 1048131915 | 3500 | 3505 | 3505 | 3500 | 248 |
| 302 | 20230926 | 133400 | 1047263665 | 3505 | 3505 | 3505 | 3505 | 11 |
| 303 | 20230926 | 133300 | 1047225110 | 3505 | 3505 | 3505 | 3500 | 2525 |
| 304 | 20230926 | 133200 | 1038387560 | 3500 | 3505 | 3505 | 3500 | 337 |
| 305 | 20230926 | 133100 | 1037207010 | 3505 | 3500 | 3505 | 3500 | 730 |
| 306 | 20230926 | 133000 | 1034651950 | 3500 | 3500 | 3500 | 3495 | 2166 |
| 307 | 20230926 | 132900 | 1027079270 | 3500 | 3490 | 3500 | 3490 | 1474 |
| 308 | 20230926 | 132800 | 1021921905 | 3495 | 3495 | 3495 | 3495 | 1302 |
| 309 | 20230926 | 132700 | 1017371415 | 3495 | 3495 | 3495 | 3495 | 1701 |
| 310 | 20230926 | 132600 | 1011426420 | 3500 | 3500 | 3500 | 3500 | 289 |
| 311 | 20230926 | 132500 | 1010414920 | 3500 | 3500 | 3505 | 3500 | 2416 |
| 312 | 20230926 | 132400 | 1001958915 | 3500 | 3500 | 3500 | 3500 | 2243 |
| 313 | 20230926 | 132300 | 994108415 | 3500 | 3505 | 3510 | 3500 | 701 |
| 314 | 20230926 | 132200 | 991653910 | 3520 | 3520 | 3520 | 3520 | 1 |
| 315 | 20230926 | 132100 | 991650390 | 3510 | 3510 | 3510 | 3505 | 293 |
| 316 | 20230926 | 132000 | 990622675 | 3520 | 3520 | 3520 | 3520 | 1 |
| 317 | 20230926 | 131900 | 990619155 | 3500 | 3500 | 3500 | 3500 | 399 |
| 318 | 20230926 | 131800 | 989222655 | 3500 | 3500 | 3520 | 3500 | 1956 |
| 319 | 20230926 | 131700 | 982376635 | 3520 | 3500 | 3520 | 3500 | 1793 |
| 320 | 20230926 | 131600 | 976067275 | 3500 | 3500 | 3500 | 3500 | 0 |
| 321 | 20230926 | 131500 | 976067275 | 3500 | 3505 | 3505 | 3500 | 8314 |
| 322 | 20230926 | 131400 | 946951745 | 3510 | 3510 | 3515 | 3510 | 328 |
| 323 | 20230926 | 131300 | 945800415 | 3510 | 3510 | 3510 | 3510 | 0 |
| 324 | 20230926 | 131200 | 945800415 | 3510 | 3510 | 3510 | 3510 | 100 |
| 325 | 20230926 | 131100 | 945449415 | 3525 | 3515 | 3525 | 3510 | 2092 |
| 326 | 20230926 | 131000 | 938103975 | 3525 | 3525 | 3525 | 3525 | 56 |
| 327 | 20230926 | 130900 | 937906575 | 3525 | 3525 | 3525 | 3525 | 23 |
| 328 | 20230926 | 130800 | 937825500 | 3525 | 3525 | 3525 | 3525 | 88 |
| 329 | 20230926 | 130700 | 937515300 | 3525 | 3525 | 3525 | 3525 | 8 |
| 330 | 20230926 | 130600 | 937487100 | 3525 | 3525 | 3525 | 3525 | 240 |
| 331 | 20230926 | 130500 | 936641100 | 3525 | 3520 | 3525 | 3520 | 23 |
| 332 | 20230926 | 130400 | 936560120 | 3520 | 3520 | 3520 | 3520 | 1 |
| 333 | 20230926 | 130300 | 936556600 | 3505 | 3510 | 3510 | 3505 | 2856 |
| 334 | 20230926 | 130200 | 926540240 | 3510 | 3510 | 3510 | 3510 | 1 |
| 335 | 20230926 | 130100 | 926536730 | 3510 | 3510 | 3510 | 3510 | 5528 |
| 336 | 20230926 | 130000 | 907133450 | 3510 | 3510 | 3510 | 3510 | 4797 |
| 337 | 20230926 | 125900 | 890295980 | 3510 | 3510 | 3510 | 3510 | 2380 |
| 338 | 20230926 | 125800 | 881942180 | 3510 | 3510 | 3510 | 3510 | 643 |
| 339 | 20230926 | 125700 | 879685250 | 3510 | 3510 | 3510 | 3510 | 10 |
| 340 | 20230926 | 125600 | 879650150 | 3510 | 3510 | 3510 | 3510 | 28 |
| 341 | 20230926 | 125500 | 879551870 | 3520 | 3515 | 3520 | 3515 | 316 |
| 342 | 20230926 | 125400 | 878439700 | 3520 | 3520 | 3520 | 3520 | 38 |
| 343 | 20230926 | 125300 | 878305940 | 3525 | 3525 | 3525 | 3525 | 0 |
| 344 | 20230926 | 125200 | 878305940 | 3525 | 3520 | 3525 | 3520 | 1098 |
| 345 | 20230926 | 125100 | 874440975 | 3520 | 3525 | 3525 | 3520 | 364 |
| 346 | 20230926 | 125000 | 873159690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 347 | 20230926 | 124900 | 873159690 | 3530 | 3530 | 3530 | 3530 | 3 |
| 348 | 20230926 | 124800 | 873149100 | 3530 | 3515 | 3530 | 3515 | 1219 |
| 349 | 20230926 | 124700 | 868858700 | 3520 | 3525 | 3525 | 3520 | 30 |
| 350 | 20230926 | 124600 | 868753000 | 3525 | 3520 | 3525 | 3520 | 216 |
| 351 | 20230926 | 124500 | 867992670 | 3525 | 3525 | 3525 | 3525 | 30 |
| 352 | 20230926 | 124400 | 867886920 | 3525 | 3525 | 3525 | 3525 | 200 |
| 353 | 20230926 | 124300 | 867181920 | 3525 | 3520 | 3525 | 3515 | 318 |
| 354 | 20230926 | 124200 | 866062705 | 3520 | 3520 | 3520 | 3520 | 102 |
| 355 | 20230926 | 124100 | 865703665 | 3520 | 3520 | 3520 | 3520 | 0 |
| 356 | 20230926 | 124000 | 865703665 | 3520 | 3520 | 3520 | 3520 | 0 |
| 357 | 20230926 | 123900 | 865703665 | 3520 | 3515 | 3520 | 3515 | 511 |
| 358 | 20230926 | 123800 | 863907470 | 3515 | 3515 | 3515 | 3515 | 760 |
| 359 | 20230926 | 123700 | 861236070 | 3515 | 3515 | 3515 | 3515 | 9 |
| 360 | 20230926 | 123600 | 861204435 | 3520 | 3520 | 3520 | 3520 | 0 |
| 361 | 20230926 | 123500 | 861204435 | 3520 | 3520 | 3520 | 3520 | 0 |
| 362 | 20230926 | 123400 | 861204435 | 3520 | 3515 | 3520 | 3515 | 591 |
| 363 | 20230926 | 123300 | 859127065 | 3515 | 3515 | 3515 | 3515 | 1295 |
| 364 | 20230926 | 123200 | 854575140 | 3520 | 3515 | 3520 | 3515 | 93 |
| 365 | 20230926 | 123100 | 854248240 | 3515 | 3515 | 3515 | 3515 | 108 |
| 366 | 20230926 | 123000 | 853868620 | 3520 | 3520 | 3520 | 3520 | 0 |
| 367 | 20230926 | 122900 | 853868620 | 3520 | 3520 | 3520 | 3520 | 0 |
| 368 | 20230926 | 122800 | 853868620 | 3520 | 3520 | 3520 | 3520 | 0 |
| 369 | 20230926 | 122700 | 853868620 | 3520 | 3520 | 3520 | 3520 | 7 |
| 370 | 20230926 | 122600 | 853843980 | 3520 | 3520 | 3520 | 3520 | 3000 |
| 371 | 20230926 | 122500 | 843283980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 372 | 20230926 | 122400 | 843283980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 373 | 20230926 | 122300 | 843283980 | 3525 | 3525 | 3525 | 3525 | 100 |
| 374 | 20230926 | 122200 | 842931480 | 3525 | 3525 | 3525 | 3515 | 708 |
| 375 | 20230926 | 122100 | 840442295 | 3530 | 3515 | 3530 | 3515 | 140 |
| 376 | 20230926 | 122000 | 839950115 | 3515 | 3505 | 3515 | 3500 | 2658 |
| 377 | 20230926 | 121900 | 830641785 | 3515 | 3520 | 3520 | 3505 | 10712 |
| 378 | 20230926 | 121800 | 793095560 | 3520 | 3510 | 3520 | 3510 | 1563 |
| 379 | 20230926 | 121700 | 787609300 | 3520 | 3510 | 3520 | 3510 | 1501 |
| 380 | 20230926 | 121600 | 782340780 | 3510 | 3510 | 3510 | 3510 | 0 |
| 381 | 20230926 | 121500 | 782340780 | 3510 | 3510 | 3510 | 3510 | 250 |
| 382 | 20230926 | 121400 | 781463280 | 3520 | 3520 | 3520 | 3520 | 670 |
| 383 | 20230926 | 121300 | 779104880 | 3520 | 3505 | 3520 | 3500 | 1978 |
| 384 | 20230926 | 121200 | 772151225 | 3515 | 3510 | 3515 | 3510 | 1646 |
| 385 | 20230926 | 121100 | 766367540 | 3510 | 3510 | 3510 | 3510 | 196 |
| 386 | 20230926 | 121000 | 765679580 | 3510 | 3505 | 3510 | 3505 | 2386 |
| 387 | 20230926 | 120900 | 757305295 | 3505 | 3505 | 3505 | 3505 | 1 |
| 388 | 20230926 | 120800 | 757301790 | 3520 | 3530 | 3530 | 3500 | 1685 |
| 389 | 20230926 | 120700 | 751404210 | 3510 | 3510 | 3530 | 3500 | 19280 |
| 390 | 20230926 | 120600 | 683884885 | 3535 | 3520 | 3540 | 3510 | 6223 |
| 391 | 20230926 | 120500 | 662006670 | 3520 | 3525 | 3540 | 3520 | 2714 |
| 392 | 20230926 | 120400 | 652417540 | 3525 | 3530 | 3530 | 3525 | 5395 |
| 393 | 20230926 | 120300 | 633384325 | 3530 | 3540 | 3540 | 3530 | 13958 |
| 394 | 20230926 | 120200 | 584080670 | 3540 | 3540 | 3540 | 3540 | 74 |
| 395 | 20230926 | 120100 | 583818710 | 3540 | 3540 | 3545 | 3540 | 32 |
| 396 | 20230926 | 120000 | 583705405 | 3540 | 3540 | 3545 | 3540 | 222 |
| 397 | 20230926 | 115900 | 582919375 | 3545 | 3540 | 3545 | 3540 | 506 |
| 398 | 20230926 | 115800 | 581128130 | 3545 | 3545 | 3545 | 3545 | 0 |
| 399 | 20230926 | 115700 | 581128130 | 3545 | 3545 | 3545 | 3545 | 9 |
| 400 | 20230926 | 115600 | 581096225 | 3545 | 3545 | 3545 | 3545 | 80 |
| 401 | 20230926 | 115500 | 580812625 | 3545 | 3545 | 3545 | 3545 | 1 |
| 402 | 20230926 | 115400 | 580809080 | 3540 | 3540 | 3540 | 3540 | 56 |
| 403 | 20230926 | 115300 | 580610840 | 3550 | 3550 | 3550 | 3550 | 0 |
| 404 | 20230926 | 115200 | 580610840 | 3550 | 3550 | 3550 | 3550 | 0 |
| 405 | 20230926 | 115100 | 580610840 | 3550 | 3535 | 3550 | 3535 | 15 |
| 406 | 20230926 | 115000 | 580557790 | 3550 | 3545 | 3550 | 3535 | 602 |
| 407 | 20230926 | 114900 | 578427520 | 3550 | 3550 | 3550 | 3550 | 0 |
| 408 | 20230926 | 114800 | 578427520 | 3550 | 3550 | 3550 | 3550 | 3 |
| 409 | 20230926 | 114700 | 578416870 | 3550 | 3550 | 3550 | 3550 | 100 |
| 410 | 20230926 | 114600 | 578061870 | 3550 | 3550 | 3550 | 3550 | 10 |
| 411 | 20230926 | 114500 | 578026370 | 3550 | 3550 | 3550 | 3550 | 101 |
| 412 | 20230926 | 114400 | 577667820 | 3540 | 3540 | 3540 | 3540 | 0 |
| 413 | 20230926 | 114300 | 577667820 | 3540 | 3540 | 3540 | 3540 | 813 |
| 414 | 20230926 | 114200 | 574789800 | 3540 | 3540 | 3540 | 3540 | 0 |
| 415 | 20230926 | 114100 | 574789800 | 3540 | 3540 | 3540 | 3540 | 0 |
| 416 | 20230926 | 114000 | 574789800 | 3540 | 3540 | 3540 | 3540 | 789 |
| 417 | 20230926 | 113900 | 571996740 | 3540 | 3540 | 3540 | 3540 | 10 |
| 418 | 20230926 | 113800 | 571961340 | 3550 | 3540 | 3550 | 3540 | 671 |
| 419 | 20230926 | 113700 | 569580215 | 3540 | 3540 | 3540 | 3540 | 1015 |
| 420 | 20230926 | 113600 | 565987115 | 3545 | 3545 | 3545 | 3545 | 105 |
| 421 | 20230926 | 113500 | 565614890 | 3540 | 3540 | 3540 | 3540 | 0 |
| 422 | 20230926 | 113400 | 565614890 | 3540 | 3540 | 3540 | 3540 | 2336 |
| 423 | 20230926 | 113300 | 557345450 | 3540 | 3540 | 3540 | 3540 | 939 |
| 424 | 20230926 | 113200 | 554021390 | 3540 | 3540 | 3540 | 3540 | 1100 |
| 425 | 20230926 | 113100 | 550127390 | 3540 | 3545 | 3545 | 3540 | 305 |
| 426 | 20230926 | 113000 | 549047670 | 3545 | 3545 | 3545 | 3545 | 133 |
| 427 | 20230926 | 112900 | 548576185 | 3550 | 3550 | 3550 | 3550 | 10 |
| 428 | 20230926 | 112800 | 548540685 | 3545 | 3545 | 3545 | 3545 | 812 |
| 429 | 20230926 | 112700 | 545662145 | 3545 | 3545 | 3545 | 3545 | 0 |
| 430 | 20230926 | 112600 | 545662145 | 3545 | 3545 | 3545 | 3545 | 464 |
| 431 | 20230926 | 112500 | 544017265 | 3545 | 3545 | 3545 | 3545 | 30 |
| 432 | 20230926 | 112400 | 543910915 | 3545 | 3545 | 3545 | 3545 | 2729 |
| 433 | 20230926 | 112300 | 534236610 | 3545 | 3550 | 3550 | 3545 | 233 |
| 434 | 20230926 | 112200 | 533410615 | 3545 | 3545 | 3545 | 3545 | 99 |
| 435 | 20230926 | 112100 | 533059660 | 3550 | 3550 | 3550 | 3550 | 7219 |
| 436 | 20230926 | 112000 | 507432210 | 3550 | 3555 | 3555 | 3550 | 434 |
| 437 | 20230926 | 111900 | 505891500 | 3555 | 3555 | 3555 | 3555 | 1140 |
| 438 | 20230926 | 111800 | 501838800 | 3555 | 3555 | 3555 | 3555 | 0 |
| 439 | 20230926 | 111700 | 501838800 | 3555 | 3560 | 3565 | 3555 | 2450 |
| 440 | 20230926 | 111600 | 493128085 | 3565 | 3565 | 3565 | 3560 | 1647 |
| 441 | 20230926 | 111500 | 487263545 | 3565 | 3565 | 3565 | 3565 | 1 |
| 442 | 20230926 | 111400 | 487259980 | 3560 | 3560 | 3560 | 3560 | 1 |
| 443 | 20230926 | 111300 | 487256420 | 3560 | 3560 | 3560 | 3560 | 481 |
| 444 | 20230926 | 111200 | 485544060 | 3565 | 3565 | 3565 | 3565 | 127 |
| 445 | 20230926 | 111100 | 485091305 | 3565 | 3575 | 3575 | 3565 | 161 |
| 446 | 20230926 | 111000 | 484517330 | 3565 | 3565 | 3565 | 3565 | 243 |
| 447 | 20230926 | 110900 | 483651035 | 3565 | 3565 | 3565 | 3565 | 600 |
| 448 | 20230926 | 110800 | 481512035 | 3565 | 3565 | 3565 | 3560 | 733 |
| 449 | 20230926 | 110700 | 478901915 | 3565 | 3560 | 3565 | 3560 | 37 |
| 450 | 20230926 | 110600 | 478770160 | 3560 | 3565 | 3565 | 3560 | 15 |
| 451 | 20230926 | 110500 | 478716735 | 3560 | 3570 | 3570 | 3560 | 100 |
| 452 | 20230926 | 110400 | 478360215 | 3570 | 3565 | 3570 | 3565 | 1948 |
| 453 | 20230926 | 110300 | 471409910 | 3565 | 3565 | 3565 | 3565 | 6 |
| 454 | 20230926 | 110200 | 471388520 | 3565 | 3570 | 3570 | 3565 | 400 |
| 455 | 20230926 | 110100 | 469962515 | 3570 | 3570 | 3570 | 3570 | 0 |
| 456 | 20230926 | 110000 | 469962515 | 3570 | 3570 | 3570 | 3570 | 0 |
| 457 | 20230926 | 105900 | 469962515 | 3570 | 3570 | 3570 | 3570 | 0 |
| 458 | 20230926 | 105800 | 469962515 | 3570 | 3570 | 3570 | 3570 | 570 |
| 459 | 20230926 | 105700 | 467927615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 460 | 20230926 | 105600 | 467927615 | 3560 | 3560 | 3560 | 3560 | 718 |
| 461 | 20230926 | 105500 | 465371535 | 3560 | 3560 | 3560 | 3560 | 2471 |
| 462 | 20230926 | 105400 | 456574775 | 3560 | 3560 | 3560 | 3560 | 1124 |
| 463 | 20230926 | 105300 | 452573335 | 3565 | 3560 | 3565 | 3560 | 516 |
| 464 | 20230926 | 105200 | 450735625 | 3560 | 3560 | 3565 | 3560 | 204 |
| 465 | 20230926 | 105100 | 450009305 | 3560 | 3560 | 3565 | 3560 | 995 |
| 466 | 20230926 | 105000 | 446465985 | 3565 | 3565 | 3565 | 3565 | 42 |
| 467 | 20230926 | 104900 | 446316255 | 3565 | 3565 | 3565 | 3565 | 11 |
| 468 | 20230926 | 104800 | 446277040 | 3560 | 3555 | 3560 | 3555 | 11 |
| 469 | 20230926 | 104700 | 446237930 | 3555 | 3560 | 3560 | 3555 | 1644 |
| 470 | 20230926 | 104600 | 440385320 | 3565 | 3570 | 3570 | 3560 | 1906 |
| 471 | 20230926 | 104500 | 433590505 | 3570 | 3580 | 3580 | 3570 | 224 |
| 472 | 20230926 | 104400 | 432790675 | 3575 | 3575 | 3580 | 3575 | 519 |
| 473 | 20230926 | 104300 | 430935240 | 3575 | 3580 | 3580 | 3575 | 177 |
| 474 | 20230926 | 104200 | 430301600 | 3580 | 3580 | 3580 | 3580 | 0 |
| 475 | 20230926 | 104100 | 430301600 | 3580 | 3580 | 3580 | 3580 | 5 |
| 476 | 20230926 | 104000 | 430283700 | 3580 | 3580 | 3580 | 3580 | 5 |
| 477 | 20230926 | 103900 | 430265800 | 3580 | 3575 | 3580 | 3575 | 1473 |
| 478 | 20230926 | 103800 | 424999820 | 3575 | 3575 | 3575 | 3575 | 141 |
| 479 | 20230926 | 103700 | 424495745 | 3575 | 3595 | 3595 | 3575 | 575 |
| 480 | 20230926 | 103600 | 422433575 | 3595 | 3595 | 3595 | 3595 | 1 |
| 481 | 20230926 | 103500 | 422429980 | 3585 | 3585 | 3585 | 3585 | 367 |
| 482 | 20230926 | 103400 | 421114285 | 3595 | 3595 | 3595 | 3595 | 0 |
| 483 | 20230926 | 103300 | 421114285 | 3595 | 3595 | 3595 | 3595 | 10 |
| 484 | 20230926 | 103200 | 421078335 | 3600 | 3600 | 3600 | 3600 | 0 |
| 485 | 20230926 | 103100 | 421078335 | 3600 | 3590 | 3600 | 3590 | 3 |
| 486 | 20230926 | 103000 | 421067550 | 3590 | 3590 | 3590 | 3590 | 562 |
| 487 | 20230926 | 102900 | 419049970 | 3590 | 3580 | 3590 | 3580 | 301 |
| 488 | 20230926 | 102800 | 417972380 | 3580 | 3585 | 3585 | 3555 | 9224 |
| 489 | 20230926 | 102700 | 385019395 | 3585 | 3575 | 3590 | 3565 | 4852 |
| 490 | 20230926 | 102600 | 367680240 | 3585 | 3575 | 3585 | 3570 | 7007 |
| 491 | 20230926 | 102500 | 342657750 | 3575 | 3575 | 3575 | 3575 | 1 |
| 492 | 20230926 | 102400 | 342654175 | 3575 | 3575 | 3575 | 3575 | 9 |
| 493 | 20230926 | 102300 | 342622000 | 3575 | 3585 | 3585 | 3575 | 26 |
| 494 | 20230926 | 102200 | 342528850 | 3585 | 3585 | 3585 | 3585 | 377 |
| 495 | 20230926 | 102100 | 341177305 | 3585 | 3580 | 3585 | 3580 | 124 |
| 496 | 20230926 | 102000 | 340733380 | 3580 | 3580 | 3580 | 3580 | 53 |
| 497 | 20230926 | 101900 | 340543640 | 3580 | 3580 | 3580 | 3575 | 886 |
| 498 | 20230926 | 101800 | 337374325 | 3580 | 3580 | 3580 | 3580 | 0 |
| 499 | 20230926 | 101700 | 337374325 | 3580 | 3580 | 3580 | 3575 | 1105 |
| 500 | 20230926 | 101600 | 333421425 | 3585 | 3580 | 3585 | 3575 | 770 |
| 501 | 20230926 | 101500 | 330663050 | 3580 | 3580 | 3580 | 3580 | 1 |
| 502 | 20230926 | 101400 | 330659470 | 3580 | 3585 | 3585 | 3580 | 504 |
| 503 | 20230926 | 101300 | 328855135 | 3585 | 3585 | 3585 | 3585 | 34 |
| 504 | 20230926 | 101200 | 328733245 | 3590 | 3590 | 3590 | 3590 | 81 |
| 505 | 20230926 | 101100 | 328442455 | 3595 | 3595 | 3595 | 3595 | 19 |
| 506 | 20230926 | 101000 | 328374150 | 3590 | 3595 | 3595 | 3585 | 1402 |
| 507 | 20230926 | 100900 | 323340875 | 3590 | 3590 | 3590 | 3590 | 0 |
| 508 | 20230926 | 100800 | 323340875 | 3590 | 3600 | 3600 | 3590 | 1340 |
| 509 | 20230926 | 100700 | 318530075 | 3600 | 3600 | 3600 | 3600 | 195 |
| 510 | 20230926 | 100600 | 317828075 | 3600 | 3600 | 3600 | 3600 | 3 |
| 511 | 20230926 | 100500 | 317817275 | 3585 | 3585 | 3585 | 3580 | 542 |
| 512 | 20230926 | 100400 | 315876755 | 3585 | 3600 | 3600 | 3585 | 141 |
| 513 | 20230926 | 100300 | 315371255 | 3600 | 3595 | 3600 | 3580 | 4 |
| 514 | 20230926 | 100200 | 315356880 | 3570 | 3570 | 3570 | 3570 | 0 |
| 515 | 20230926 | 100100 | 315356880 | 3570 | 3580 | 3580 | 3570 | 1783 |
| 516 | 20230926 | 100000 | 308982980 | 3585 | 3585 | 3585 | 3585 | 82 |
| 517 | 20230926 | 095900 | 308689010 | 3580 | 3580 | 3580 | 3580 | 4564 |
| 518 | 20230926 | 095800 | 292349890 | 3580 | 3585 | 3585 | 3580 | 1397 |
| 519 | 20230926 | 095700 | 287347160 | 3590 | 3590 | 3590 | 3590 | 0 |
| 520 | 20230926 | 095600 | 287347160 | 3590 | 3590 | 3590 | 3590 | 0 |
| 521 | 20230926 | 095500 | 287347160 | 3590 | 3590 | 3590 | 3590 | 99 |
| 522 | 20230926 | 095400 | 286991750 | 3580 | 3585 | 3585 | 3575 | 7848 |
| 523 | 20230926 | 095300 | 258894400 | 3585 | 3590 | 3590 | 3585 | 11170 |
| 524 | 20230926 | 095200 | 218837910 | 3590 | 3595 | 3595 | 3590 | 1507 |
| 525 | 20230926 | 095100 | 213427045 | 3595 | 3595 | 3605 | 3595 | 903 |
| 526 | 20230926 | 095000 | 210180730 | 3605 | 3605 | 3605 | 3605 | 1 |
| 527 | 20230926 | 094900 | 210177125 | 3605 | 3600 | 3605 | 3600 | 356 |
| 528 | 20230926 | 094800 | 208893750 | 3595 | 3600 | 3600 | 3595 | 3 |
| 529 | 20230926 | 094700 | 208882955 | 3605 | 3605 | 3605 | 3605 | 0 |
| 530 | 20230926 | 094600 | 208882955 | 3605 | 3605 | 3605 | 3605 | 10 |
| 531 | 20230926 | 094500 | 208846905 | 3595 | 3595 | 3595 | 3590 | 3955 |
| 532 | 20230926 | 094400 | 194637030 | 3595 | 3605 | 3605 | 3595 | 1502 |
| 533 | 20230926 | 094300 | 189237325 | 3605 | 3605 | 3605 | 3605 | 24 |
| 534 | 20230926 | 094200 | 189150805 | 3605 | 3600 | 3605 | 3595 | 8396 |
| 535 | 20230926 | 094100 | 158935260 | 3600 | 3600 | 3600 | 3600 | 0 |
| 536 | 20230926 | 094000 | 158935260 | 3600 | 3595 | 3600 | 3595 | 11 |
| 537 | 20230926 | 093900 | 158895705 | 3600 | 3600 | 3600 | 3600 | 0 |
| 538 | 20230926 | 093800 | 158895705 | 3600 | 3610 | 3610 | 3600 | 504 |
| 539 | 20230926 | 093700 | 157081295 | 3610 | 3610 | 3610 | 3610 | 1540 |
| 540 | 20230926 | 093600 | 151521895 | 3610 | 3610 | 3610 | 3610 | 8 |
| 541 | 20230926 | 093500 | 151493015 | 3610 | 3600 | 3615 | 3600 | 3774 |
| 542 | 20230926 | 093400 | 137875920 | 3595 | 3595 | 3600 | 3595 | 431 |
| 543 | 20230926 | 093300 | 136324825 | 3595 | 3595 | 3610 | 3595 | 612 |
| 544 | 20230926 | 093200 | 134124655 | 3610 | 3595 | 3610 | 3595 | 2012 |
| 545 | 20230926 | 093100 | 126891335 | 3610 | 3610 | 3610 | 3610 | 12 |
| 546 | 20230926 | 093000 | 126848015 | 3595 | 3595 | 3595 | 3595 | 410 |
| 547 | 20230926 | 092900 | 125374065 | 3610 | 3595 | 3610 | 3595 | 102 |
| 548 | 20230926 | 092800 | 125005860 | 3590 | 3590 | 3590 | 3590 | 0 |
| 549 | 20230926 | 092700 | 125005860 | 3590 | 3590 | 3590 | 3590 | 0 |
| 550 | 20230926 | 092600 | 125005860 | 3590 | 3590 | 3590 | 3590 | 531 |
| 551 | 20230926 | 092500 | 123099570 | 3590 | 3595 | 3595 | 3590 | 521 |
| 552 | 20230926 | 092400 | 121229175 | 3595 | 3600 | 3600 | 3595 | 4957 |
| 553 | 20230926 | 092300 | 103398710 | 3610 | 3610 | 3610 | 3600 | 3323 |
| 554 | 20230926 | 092200 | 91423650 | 3610 | 3610 | 3610 | 3610 | 1583 |
| 555 | 20230926 | 092100 | 85709020 | 3610 | 3610 | 3610 | 3610 | 253 |
| 556 | 20230926 | 092000 | 84795690 | 3610 | 3615 | 3615 | 3610 | 163 |
| 557 | 20230926 | 091900 | 84207250 | 3610 | 3615 | 3615 | 3610 | 826 |
| 558 | 20230926 | 091800 | 81225185 | 3610 | 3615 | 3615 | 3610 | 1225 |
| 559 | 20230926 | 091700 | 76797060 | 3620 | 3620 | 3620 | 3620 | 255 |
| 560 | 20230926 | 091600 | 75873960 | 3620 | 3615 | 3620 | 3615 | 56 |
| 561 | 20230926 | 091500 | 75671515 | 3620 | 3620 | 3620 | 3620 | 160 |
| 562 | 20230926 | 091400 | 75092315 | 3615 | 3615 | 3625 | 3615 | 1230 |
| 563 | 20230926 | 091300 | 70642270 | 3610 | 3600 | 3610 | 3600 | 3057 |
| 564 | 20230926 | 091200 | 59629955 | 3600 | 3600 | 3610 | 3600 | 1653 |
| 565 | 20230926 | 091100 | 53679145 | 3600 | 3605 | 3605 | 3595 | 4497 |
| 566 | 20230926 | 091000 | 37494705 | 3615 | 3605 | 3615 | 3605 | 71 |
| 567 | 20230926 | 090900 | 37238740 | 3620 | 3610 | 3620 | 3610 | 31 |
| 568 | 20230926 | 090800 | 37126820 | 3620 | 3600 | 3620 | 3600 | 568 |
| 569 | 20230926 | 090700 | 35081880 | 3600 | 3625 | 3625 | 3600 | 2504 |
| 570 | 20230926 | 090600 | 26065450 | 3625 | 3625 | 3625 | 3625 | 11 |
| 571 | 20230926 | 090500 | 26025575 | 3610 | 3625 | 3625 | 3610 | 1285 |
| 572 | 20230926 | 090400 | 21385180 | 3610 | 3625 | 3635 | 3605 | 698 |
| 573 | 20230926 | 090300 | 18864435 | 3640 | 3620 | 3640 | 3620 | 371 |
| 574 | 20230926 | 090200 | 17516380 | 3620 | 3650 | 3650 | 3610 | 908 |
| 575 | 20230926 | 090100 | 14216230 | 3650 | 3605 | 3650 | 3600 | 371 |
| 576 | 20230926 | 090000 | 12877205 | 3605 | 3600 | 3605 | 3600 | 3577 |