29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 19961 |
| 3 | 20230918 | 184100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20230918 | 184000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20230918 | 183900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20230918 | 183800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20230918 | 183700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20230918 | 183600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20230918 | 183500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20230918 | 183400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20230918 | 183300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20230918 | 183200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20230918 | 183100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20230918 | 183000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20230918 | 182900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20230918 | 182800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20230918 | 182700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20230918 | 182600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20230918 | 182500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20230918 | 182400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20230918 | 182300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20230918 | 182200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20230918 | 182100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20230918 | 182000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20230918 | 181900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20230918 | 181800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20230918 | 181700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20230918 | 181600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20230918 | 181500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20230918 | 181400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20230918 | 181300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20230918 | 181200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 19961 |
| 33 | 20230918 | 181100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20230918 | 181000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20230918 | 180900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20230918 | 180800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20230918 | 180700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20230918 | 180600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20230918 | 180500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20230918 | 180400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20230918 | 180300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20230918 | 180200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20230918 | 180100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20230918 | 180000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20230918 | 175900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20230918 | 175800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20230918 | 175700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20230918 | 175600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20230918 | 175500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20230918 | 175400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20230918 | 175300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20230918 | 175200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20230918 | 175100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20230918 | 175000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20230918 | 174900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20230918 | 174800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20230918 | 174700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20230918 | 174600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20230918 | 174500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20230918 | 174400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20230918 | 174300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20230918 | 174200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 19961 |
| 63 | 20230918 | 174100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20230918 | 174000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20230918 | 173900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20230918 | 173800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20230918 | 173700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20230918 | 173600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20230918 | 173500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20230918 | 173400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20230918 | 173300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20230918 | 173200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20230918 | 173100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20230918 | 173000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20230918 | 172900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20230918 | 172800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20230918 | 172700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20230918 | 172600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20230918 | 172500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20230918 | 172400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20230918 | 172300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20230918 | 172200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20230918 | 172100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20230918 | 172000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20230918 | 171900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20230918 | 171800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20230918 | 171700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20230918 | 171600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20230918 | 171500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20230918 | 171400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20230918 | 171300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20230918 | 171200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 19961 |
| 93 | 20230918 | 171100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20230918 | 171000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20230918 | 170900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20230918 | 170800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20230918 | 170700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20230918 | 170600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20230918 | 170500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20230918 | 170400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20230918 | 170300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20230918 | 170200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20230918 | 170100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20230918 | 170000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20230918 | 165900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20230918 | 165800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20230918 | 165700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20230918 | 165600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20230918 | 165500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20230918 | 165400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20230918 | 165300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20230918 | 165200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20230918 | 165100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20230918 | 165000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20230918 | 164900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20230918 | 164800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20230918 | 164700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20230918 | 164600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20230918 | 164500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20230918 | 164400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20230918 | 164300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20230918 | 164200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 19961 |
| 123 | 20230918 | 164100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20230918 | 164000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20230918 | 163900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20230918 | 163800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20230918 | 163700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20230918 | 163600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20230918 | 163500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20230918 | 163400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20230918 | 163300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20230918 | 163200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20230918 | 163100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20230918 | 163000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20230918 | 162900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20230918 | 162800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20230918 | 162700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20230918 | 162600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20230918 | 162500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20230918 | 162400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20230918 | 162300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20230918 | 162200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20230918 | 162100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20230918 | 162000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20230918 | 161900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20230918 | 161800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20230918 | 161700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20230918 | 161600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20230918 | 161500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20230918 | 161400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20230918 | 161300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20230918 | 161200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 19961 |
| 153 | 20230918 | 161100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20230918 | 161000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20230918 | 160900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20230918 | 160800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20230918 | 160700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20230918 | 160600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20230918 | 160500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20230918 | 160400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20230918 | 160300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20230918 | 160200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20230918 | 160100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20230918 | 160000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20230918 | 155900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20230918 | 155800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20230918 | 155700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20230918 | 155600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20230918 | 155500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20230918 | 155400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20230918 | 155300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20230918 | 155200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20230918 | 155100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20230918 | 155000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20230918 | 154900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20230918 | 154800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20230918 | 154700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20230918 | 154600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20230918 | 154500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20230918 | 154400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20230918 | 154300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20230918 | 154200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 19961 |
| 183 | 20230918 | 154100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20230918 | 154000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20230918 | 153900 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20230918 | 153800 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20230918 | 153700 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20230918 | 153600 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20230918 | 153500 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20230918 | 153400 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20230918 | 153300 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20230918 | 153200 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20230918 | 153100 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20230918 | 153000 | 3966379800 | 3635 | 3635 | 3635 | 3635 | 19961 |
| 195 | 20230918 | 152900 | 3893821565 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20230918 | 152800 | 3893821565 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20230918 | 152700 | 3893821565 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20230918 | 152600 | 3893821565 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20230918 | 152500 | 3893821565 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20230918 | 152400 | 3893821565 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20230918 | 152300 | 3893821565 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20230918 | 152200 | 3893821565 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20230918 | 152100 | 3893821565 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20230918 | 152000 | 3893821565 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20230918 | 151900 | 3893821565 | 3620 | 3620 | 3620 | 3615 | 470 |
| 206 | 20230918 | 151800 | 3892120400 | 3620 | 3610 | 3620 | 3610 | 1227 |
| 207 | 20230918 | 151700 | 3887688910 | 3620 | 3620 | 3620 | 3610 | 3083 |
| 208 | 20230918 | 151600 | 3876550535 | 3610 | 3610 | 3610 | 3610 | 2699 |
| 209 | 20230918 | 151500 | 3866807145 | 3610 | 3615 | 3615 | 3610 | 1141 |
| 210 | 20230918 | 151400 | 3862687895 | 3615 | 3615 | 3615 | 3610 | 1796 |
| 211 | 20230918 | 151300 | 3856199295 | 3615 | 3615 | 3620 | 3610 | 2517 |
| 212 | 20230918 | 151200 | 3847097220 | 3610 | 3615 | 3615 | 3610 | 1278 |
| 213 | 20230918 | 151100 | 3842481215 | 3610 | 3610 | 3620 | 3610 | 2967 |
| 214 | 20230918 | 151000 | 3831759350 | 3610 | 3615 | 3625 | 3610 | 4702 |
| 215 | 20230918 | 150900 | 3814753485 | 3615 | 3615 | 3620 | 3610 | 1614 |
| 216 | 20230918 | 150800 | 3808916960 | 3620 | 3610 | 3620 | 3610 | 1535 |
| 217 | 20230918 | 150700 | 3803375490 | 3610 | 3615 | 3615 | 3610 | 1891 |
| 218 | 20230918 | 150600 | 3796547860 | 3615 | 3615 | 3620 | 3610 | 3296 |
| 219 | 20230918 | 150500 | 3784625165 | 3615 | 3615 | 3620 | 3615 | 1669 |
| 220 | 20230918 | 150400 | 3778586415 | 3615 | 3610 | 3620 | 3610 | 3085 |
| 221 | 20230918 | 150300 | 3767434670 | 3610 | 3610 | 3615 | 3610 | 3164 |
| 222 | 20230918 | 150200 | 3756002025 | 3610 | 3610 | 3620 | 3610 | 1504 |
| 223 | 20230918 | 150100 | 3750572205 | 3620 | 3610 | 3620 | 3610 | 1104 |
| 224 | 20230918 | 150000 | 3746580455 | 3610 | 3620 | 3620 | 3610 | 2848 |
| 225 | 20230918 | 145900 | 3736290810 | 3615 | 3610 | 3620 | 3610 | 959 |
| 226 | 20230918 | 145800 | 3732824085 | 3610 | 3610 | 3615 | 3610 | 1560 |
| 227 | 20230918 | 145700 | 3727190960 | 3615 | 3615 | 3620 | 3610 | 2663 |
| 228 | 20230918 | 145600 | 3717563320 | 3615 | 3610 | 3620 | 3610 | 3380 |
| 229 | 20230918 | 145500 | 3705339360 | 3610 | 3615 | 3615 | 3610 | 2630 |
| 230 | 20230918 | 145400 | 3695834575 | 3615 | 3610 | 3620 | 3610 | 3456 |
| 231 | 20230918 | 145300 | 3683340490 | 3615 | 3615 | 3620 | 3610 | 2576 |
| 232 | 20230918 | 145200 | 3674019540 | 3615 | 3615 | 3620 | 3610 | 2820 |
| 233 | 20230918 | 145100 | 3663823855 | 3615 | 3615 | 3615 | 3610 | 2030 |
| 234 | 20230918 | 145000 | 3656485560 | 3620 | 3610 | 3620 | 3610 | 4406 |
| 235 | 20230918 | 144900 | 3640558275 | 3615 | 3615 | 3615 | 3610 | 794 |
| 236 | 20230918 | 144800 | 3637688030 | 3615 | 3615 | 3615 | 3610 | 2875 |
| 237 | 20230918 | 144700 | 3627303635 | 3615 | 3615 | 3615 | 3615 | 765 |
| 238 | 20230918 | 144600 | 3624538160 | 3615 | 3615 | 3620 | 3610 | 2748 |
| 239 | 20230918 | 144500 | 3614599665 | 3615 | 3610 | 3620 | 3610 | 905 |
| 240 | 20230918 | 144400 | 3611329540 | 3610 | 3615 | 3615 | 3610 | 4413 |
| 241 | 20230918 | 144300 | 3595382975 | 3615 | 3615 | 3620 | 3615 | 1347 |
| 242 | 20230918 | 144200 | 3590510465 | 3615 | 3610 | 3620 | 3610 | 2191 |
| 243 | 20230918 | 144100 | 3582590305 | 3610 | 3615 | 3615 | 3610 | 2034 |
| 244 | 20230918 | 144000 | 3575244675 | 3615 | 3615 | 3615 | 3610 | 1449 |
| 245 | 20230918 | 143900 | 3570006570 | 3615 | 3615 | 3615 | 3610 | 3032 |
| 246 | 20230918 | 143800 | 3559047770 | 3620 | 3620 | 3620 | 3610 | 5897 |
| 247 | 20230918 | 143700 | 3537732885 | 3615 | 3615 | 3615 | 3615 | 940 |
| 248 | 20230918 | 143600 | 3534334785 | 3615 | 3615 | 3615 | 3610 | 2675 |
| 249 | 20230918 | 143500 | 3524672585 | 3615 | 3615 | 3620 | 3610 | 2647 |
| 250 | 20230918 | 143400 | 3515101640 | 3615 | 3610 | 3615 | 3610 | 8444 |
| 251 | 20230918 | 143300 | 3484605595 | 3615 | 3615 | 3615 | 3610 | 816 |
| 252 | 20230918 | 143200 | 3481655820 | 3615 | 3615 | 3615 | 3610 | 2922 |
| 253 | 20230918 | 143100 | 3471100375 | 3615 | 3610 | 3620 | 3610 | 1440 |
| 254 | 20230918 | 143000 | 3465893600 | 3610 | 3620 | 3620 | 3610 | 1722 |
| 255 | 20230918 | 142900 | 3459670420 | 3620 | 3610 | 3620 | 3610 | 993 |
| 256 | 20230918 | 142800 | 3456083660 | 3615 | 3620 | 3620 | 3610 | 4937 |
| 257 | 20230918 | 142700 | 3438241245 | 3620 | 3615 | 3620 | 3615 | 1145 |
| 258 | 20230918 | 142600 | 3434097705 | 3615 | 3610 | 3615 | 3610 | 1683 |
| 259 | 20230918 | 142500 | 3428018810 | 3615 | 3615 | 3615 | 3610 | 1866 |
| 260 | 20230918 | 142400 | 3421273850 | 3615 | 3615 | 3620 | 3610 | 2439 |
| 261 | 20230918 | 142300 | 3412455845 | 3620 | 3615 | 3620 | 3610 | 3174 |
| 262 | 20230918 | 142200 | 3400979225 | 3615 | 3620 | 3620 | 3615 | 3026 |
| 263 | 20230918 | 142100 | 3390036000 | 3620 | 3620 | 3625 | 3620 | 1057 |
| 264 | 20230918 | 142000 | 3386206425 | 3620 | 3620 | 3620 | 3620 | 1672 |
| 265 | 20230918 | 141900 | 3380153785 | 3625 | 3620 | 3625 | 3615 | 2754 |
| 266 | 20230918 | 141800 | 3370183025 | 3620 | 3615 | 3625 | 3615 | 3540 |
| 267 | 20230918 | 141700 | 3357362085 | 3615 | 3620 | 3620 | 3615 | 2948 |
| 268 | 20230918 | 141600 | 3346691015 | 3620 | 3620 | 3625 | 3615 | 3509 |
| 269 | 20230918 | 141500 | 3333989935 | 3625 | 3620 | 3625 | 3620 | 1291 |
| 270 | 20230918 | 141400 | 3329314165 | 3625 | 3615 | 3625 | 3615 | 1386 |
| 271 | 20230918 | 141300 | 3324302275 | 3615 | 3620 | 3625 | 3615 | 2277 |
| 272 | 20230918 | 141200 | 3316060890 | 3615 | 3615 | 3625 | 3615 | 4433 |
| 273 | 20230918 | 141100 | 3300021015 | 3625 | 3620 | 3625 | 3620 | 2779 |
| 274 | 20230918 | 141000 | 3289957245 | 3620 | 3620 | 3620 | 3620 | 1592 |
| 275 | 20230918 | 140900 | 3284194205 | 3620 | 3620 | 3620 | 3615 | 1906 |
| 276 | 20230918 | 140800 | 3277296245 | 3620 | 3625 | 3630 | 3620 | 2256 |
| 277 | 20230918 | 140700 | 3269119865 | 3615 | 3620 | 3620 | 3615 | 3034 |
| 278 | 20230918 | 140600 | 3258139130 | 3620 | 3620 | 3625 | 3620 | 8936 |
| 279 | 20230918 | 140500 | 3225786255 | 3620 | 3625 | 3625 | 3620 | 890 |
| 280 | 20230918 | 140400 | 3222563260 | 3625 | 3610 | 3625 | 3610 | 3251 |
| 281 | 20230918 | 140300 | 3210798185 | 3615 | 3610 | 3615 | 3610 | 2172 |
| 282 | 20230918 | 140200 | 3202953515 | 3610 | 3610 | 3610 | 3610 | 1235 |
| 283 | 20230918 | 140100 | 3198495165 | 3610 | 3625 | 3625 | 3610 | 3714 |
| 284 | 20230918 | 140000 | 3185064380 | 3620 | 3615 | 3620 | 3610 | 4069 |
| 285 | 20230918 | 135900 | 3170356100 | 3615 | 3610 | 3620 | 3610 | 1524 |
| 286 | 20230918 | 135800 | 3164844855 | 3620 | 3620 | 3620 | 3610 | 3938 |
| 287 | 20230918 | 135700 | 3150594940 | 3610 | 3615 | 3620 | 3610 | 1957 |
| 288 | 20230918 | 135600 | 3143516225 | 3615 | 3610 | 3615 | 3610 | 4676 |
| 289 | 20230918 | 135500 | 3126618380 | 3615 | 3615 | 3615 | 3610 | 1025 |
| 290 | 20230918 | 135400 | 3122913600 | 3620 | 3615 | 3620 | 3610 | 1345 |
| 291 | 20230918 | 135300 | 3118053530 | 3610 | 3610 | 3620 | 3610 | 3394 |
| 292 | 20230918 | 135200 | 3105778740 | 3610 | 3610 | 3615 | 3610 | 1380 |
| 293 | 20230918 | 135100 | 3100795160 | 3615 | 3615 | 3615 | 3610 | 2678 |
| 294 | 20230918 | 135000 | 3091116185 | 3610 | 3615 | 3620 | 3610 | 3373 |
| 295 | 20230918 | 134900 | 3078919910 | 3620 | 3620 | 3625 | 3615 | 3383 |
| 296 | 20230918 | 134800 | 3066674565 | 3620 | 3610 | 3620 | 3610 | 3551 |
| 297 | 20230918 | 134700 | 3053831445 | 3610 | 3615 | 3615 | 3610 | 2198 |
| 298 | 20230918 | 134600 | 3045889985 | 3615 | 3610 | 3615 | 3610 | 1447 |
| 299 | 20230918 | 134500 | 3040665260 | 3620 | 3620 | 3620 | 3610 | 3188 |
| 300 | 20230918 | 134400 | 3029133545 | 3615 | 3620 | 3620 | 3615 | 2564 |
| 301 | 20230918 | 134300 | 3019861250 | 3620 | 3620 | 3620 | 3620 | 585 |
| 302 | 20230918 | 134200 | 3017743550 | 3620 | 3620 | 3620 | 3620 | 1794 |
| 303 | 20230918 | 134100 | 3011249270 | 3620 | 3610 | 3620 | 3610 | 3212 |
| 304 | 20230918 | 134000 | 2999639990 | 3610 | 3615 | 3615 | 3610 | 2350 |
| 305 | 20230918 | 133900 | 2991152835 | 3615 | 3615 | 3615 | 3615 | 903 |
| 306 | 20230918 | 133800 | 2987888490 | 3620 | 3615 | 3625 | 3615 | 2210 |
| 307 | 20230918 | 133700 | 2979890260 | 3620 | 3615 | 3620 | 3615 | 2562 |
| 308 | 20230918 | 133600 | 2970618000 | 3615 | 3610 | 3620 | 3610 | 1175 |
| 309 | 20230918 | 133500 | 2966372990 | 3610 | 3615 | 3620 | 3610 | 3110 |
| 310 | 20230918 | 133400 | 2955132365 | 3615 | 3605 | 3615 | 3600 | 3210 |
| 311 | 20230918 | 133300 | 2943548495 | 3605 | 3605 | 3615 | 3605 | 1758 |
| 312 | 20230918 | 133200 | 2937203530 | 3605 | 3610 | 3610 | 3605 | 1555 |
| 313 | 20230918 | 133100 | 2931592675 | 3610 | 3610 | 3610 | 3605 | 3404 |
| 314 | 20230918 | 133000 | 2919311010 | 3610 | 3610 | 3615 | 3610 | 1935 |
| 315 | 20230918 | 132900 | 2912322505 | 3610 | 3610 | 3610 | 3605 | 2587 |
| 316 | 20230918 | 132800 | 2902983440 | 3610 | 3610 | 3610 | 3605 | 3743 |
| 317 | 20230918 | 132700 | 2889478240 | 3610 | 3610 | 3610 | 3610 | 829 |
| 318 | 20230918 | 132600 | 2886485550 | 3610 | 3605 | 3610 | 3600 | 1624 |
| 319 | 20230918 | 132500 | 2880630850 | 3600 | 3605 | 3610 | 3600 | 1203 |
| 320 | 20230918 | 132400 | 2876298465 | 3600 | 3605 | 3605 | 3600 | 5172 |
| 321 | 20230918 | 132300 | 2857660990 | 3605 | 3605 | 3605 | 3600 | 1431 |
| 322 | 20230918 | 132200 | 2852502880 | 3600 | 3600 | 3610 | 3600 | 4172 |
| 323 | 20230918 | 132100 | 2837475815 | 3605 | 3605 | 3605 | 3605 | 2026 |
| 324 | 20230918 | 132000 | 2830172085 | 3600 | 3600 | 3600 | 3600 | 1195 |
| 325 | 20230918 | 131900 | 2825870085 | 3605 | 3605 | 3610 | 3605 | 727 |
| 326 | 20230918 | 131800 | 2823248500 | 3605 | 3595 | 3605 | 3590 | 5708 |
| 327 | 20230918 | 131700 | 2802730815 | 3600 | 3600 | 3600 | 3600 | 646 |
| 328 | 20230918 | 131600 | 2800405215 | 3600 | 3600 | 3600 | 3595 | 1807 |
| 329 | 20230918 | 131500 | 2793902125 | 3605 | 3600 | 3605 | 3595 | 3148 |
| 330 | 20230918 | 131400 | 2782567640 | 3600 | 3595 | 3600 | 3590 | 1490 |
| 331 | 20230918 | 131300 | 2777213130 | 3595 | 3595 | 3605 | 3595 | 2675 |
| 332 | 20230918 | 131200 | 2767583700 | 3595 | 3600 | 3600 | 3595 | 2372 |
| 333 | 20230918 | 131100 | 2759047720 | 3605 | 3600 | 3610 | 3600 | 1278 |
| 334 | 20230918 | 131000 | 2754440835 | 3600 | 3610 | 3610 | 3600 | 959 |
| 335 | 20230918 | 130900 | 2750984570 | 3610 | 3610 | 3610 | 3600 | 1839 |
| 336 | 20230918 | 130800 | 2744351960 | 3605 | 3605 | 3605 | 3590 | 5015 |
| 337 | 20230918 | 130700 | 2726304245 | 3605 | 3600 | 3605 | 3600 | 964 |
| 338 | 20230918 | 130600 | 2722832445 | 3595 | 3600 | 3600 | 3595 | 1848 |
| 339 | 20230918 | 130500 | 2716184920 | 3600 | 3610 | 3610 | 3600 | 1963 |
| 340 | 20230918 | 130400 | 2709114400 | 3610 | 3600 | 3615 | 3600 | 2129 |
| 341 | 20230918 | 130300 | 2701438770 | 3600 | 3580 | 3610 | 3580 | 1971 |
| 342 | 20230918 | 130200 | 2694341895 | 3580 | 3590 | 3590 | 3580 | 4356 |
| 343 | 20230918 | 130100 | 2678721780 | 3590 | 3590 | 3595 | 3590 | 774 |
| 344 | 20230918 | 130000 | 2675942370 | 3590 | 3595 | 3595 | 3590 | 2286 |
| 345 | 20230918 | 125900 | 2667726030 | 3595 | 3585 | 3595 | 3585 | 2907 |
| 346 | 20230918 | 125800 | 2657297935 | 3580 | 3580 | 3585 | 3580 | 3180 |
| 347 | 20230918 | 125700 | 2645902755 | 3580 | 3590 | 3595 | 3580 | 1140 |
| 348 | 20230918 | 125600 | 2641819300 | 3595 | 3595 | 3600 | 3580 | 3374 |
| 349 | 20230918 | 125500 | 2629697355 | 3595 | 3590 | 3595 | 3585 | 933 |
| 350 | 20230918 | 125400 | 2626349615 | 3590 | 3590 | 3590 | 3585 | 1691 |
| 351 | 20230918 | 125300 | 2620282795 | 3590 | 3585 | 3590 | 3585 | 807 |
| 352 | 20230918 | 125200 | 2617388095 | 3580 | 3580 | 3595 | 3580 | 3820 |
| 353 | 20230918 | 125100 | 2603698030 | 3585 | 3590 | 3590 | 3585 | 2867 |
| 354 | 20230918 | 125000 | 2593414755 | 3590 | 3585 | 3590 | 3580 | 1757 |
| 355 | 20230918 | 124900 | 2587116760 | 3585 | 3590 | 3590 | 3585 | 1946 |
| 356 | 20230918 | 124800 | 2580137305 | 3590 | 3580 | 3590 | 3580 | 2809 |
| 357 | 20230918 | 124700 | 2570071445 | 3575 | 3590 | 3590 | 3575 | 542 |
| 358 | 20230918 | 124600 | 2568131995 | 3575 | 3580 | 3580 | 3575 | 4164 |
| 359 | 20230918 | 124500 | 2553226635 | 3585 | 3585 | 3585 | 3585 | 993 |
| 360 | 20230918 | 124400 | 2549666730 | 3585 | 3575 | 3590 | 3575 | 2061 |
| 361 | 20230918 | 124300 | 2542288245 | 3575 | 3585 | 3585 | 3575 | 2254 |
| 362 | 20230918 | 124200 | 2534221470 | 3585 | 3580 | 3585 | 3580 | 1356 |
| 363 | 20230918 | 124100 | 2529364635 | 3585 | 3585 | 3585 | 3575 | 3656 |
| 364 | 20230918 | 124000 | 2516272275 | 3580 | 3585 | 3585 | 3580 | 2737 |
| 365 | 20230918 | 123900 | 2506470450 | 3585 | 3575 | 3585 | 3575 | 1359 |
| 366 | 20230918 | 123800 | 2501605335 | 3575 | 3575 | 3580 | 3570 | 4330 |
| 367 | 20230918 | 123700 | 2486121960 | 3575 | 3580 | 3580 | 3575 | 1406 |
| 368 | 20230918 | 123600 | 2481092300 | 3580 | 3575 | 3580 | 3570 | 3695 |
| 369 | 20230918 | 123500 | 2467886350 | 3575 | 3575 | 3585 | 3570 | 3681 |
| 370 | 20230918 | 123400 | 2454721215 | 3575 | 3570 | 3575 | 3570 | 1385 |
| 371 | 20230918 | 123300 | 2449776015 | 3575 | 3575 | 3575 | 3570 | 2772 |
| 372 | 20230918 | 123200 | 2439876055 | 3570 | 3570 | 3570 | 3570 | 1447 |
| 373 | 20230918 | 123100 | 2434710265 | 3575 | 3575 | 3575 | 3570 | 1047 |
| 374 | 20230918 | 123000 | 2430969355 | 3580 | 3565 | 3580 | 3560 | 6834 |
| 375 | 20230918 | 122900 | 2406591625 | 3565 | 3570 | 3570 | 3560 | 1414 |
| 376 | 20230918 | 122800 | 2401549625 | 3565 | 3565 | 3570 | 3565 | 1417 |
| 377 | 20230918 | 122700 | 2396497105 | 3570 | 3565 | 3570 | 3565 | 2944 |
| 378 | 20230918 | 122600 | 2385996745 | 3570 | 3570 | 3575 | 3570 | 1282 |
| 379 | 20230918 | 122500 | 2381419255 | 3560 | 3570 | 3580 | 3560 | 5261 |
| 380 | 20230918 | 122400 | 2362652925 | 3570 | 3575 | 3575 | 3565 | 3496 |
| 381 | 20230918 | 122300 | 2350169530 | 3575 | 3580 | 3580 | 3575 | 776 |
| 382 | 20230918 | 122200 | 2347394565 | 3585 | 3560 | 3585 | 3560 | 2621 |
| 383 | 20230918 | 122100 | 2338038295 | 3570 | 3565 | 3570 | 3565 | 2834 |
| 384 | 20230918 | 122000 | 2327931430 | 3565 | 3565 | 3570 | 3565 | 4368 |
| 385 | 20230918 | 121900 | 2312349125 | 3570 | 3570 | 3570 | 3565 | 725 |
| 386 | 20230918 | 121800 | 2309763690 | 3565 | 3560 | 3570 | 3560 | 2078 |
| 387 | 20230918 | 121700 | 2302356885 | 3565 | 3565 | 3565 | 3565 | 2033 |
| 388 | 20230918 | 121600 | 2295109240 | 3570 | 3565 | 3570 | 3565 | 1556 |
| 389 | 20230918 | 121500 | 2289561350 | 3570 | 3565 | 3570 | 3565 | 893 |
| 390 | 20230918 | 121400 | 2286377800 | 3570 | 3570 | 3585 | 3560 | 5415 |
| 391 | 20230918 | 121300 | 2267057895 | 3570 | 3560 | 3570 | 3560 | 1661 |
| 392 | 20230918 | 121200 | 2261132185 | 3560 | 3565 | 3565 | 3560 | 1518 |
| 393 | 20230918 | 121100 | 2255724335 | 3565 | 3565 | 3570 | 3565 | 1881 |
| 394 | 20230918 | 121000 | 2249017820 | 3565 | 3570 | 3570 | 3565 | 1539 |
| 395 | 20230918 | 120900 | 2243526505 | 3580 | 3565 | 3580 | 3565 | 5259 |
| 396 | 20230918 | 120800 | 2224740840 | 3565 | 3570 | 3570 | 3565 | 2296 |
| 397 | 20230918 | 120700 | 2216547495 | 3570 | 3565 | 3570 | 3565 | 3632 |
| 398 | 20230918 | 120600 | 2203585125 | 3570 | 3565 | 3570 | 3565 | 2472 |
| 399 | 20230918 | 120500 | 2194767040 | 3565 | 3570 | 3570 | 3565 | 565 |
| 400 | 20230918 | 120400 | 2192752805 | 3565 | 3565 | 3570 | 3565 | 2981 |
| 401 | 20230918 | 120300 | 2182124790 | 3565 | 3575 | 3580 | 3565 | 2644 |
| 402 | 20230918 | 120200 | 2172693295 | 3580 | 3565 | 3580 | 3565 | 2531 |
| 403 | 20230918 | 120100 | 2163657210 | 3570 | 3565 | 3570 | 3565 | 2095 |
| 404 | 20230918 | 120000 | 2156187760 | 3570 | 3565 | 3570 | 3565 | 1473 |
| 405 | 20230918 | 115900 | 2150936310 | 3570 | 3570 | 3570 | 3565 | 1495 |
| 406 | 20230918 | 115800 | 2145602475 | 3570 | 3575 | 3575 | 3565 | 2965 |
| 407 | 20230918 | 115700 | 2135024340 | 3575 | 3560 | 3575 | 3560 | 1603 |
| 408 | 20230918 | 115600 | 2129305020 | 3565 | 3565 | 3570 | 3565 | 1216 |
| 409 | 20230918 | 115500 | 2124969480 | 3565 | 3575 | 3575 | 3565 | 2350 |
| 410 | 20230918 | 115400 | 2116583205 | 3575 | 3570 | 3580 | 3570 | 1483 |
| 411 | 20230918 | 115300 | 2111288110 | 3570 | 3565 | 3575 | 3565 | 1628 |
| 412 | 20230918 | 115200 | 2105473600 | 3565 | 3570 | 3570 | 3560 | 7362 |
| 413 | 20230918 | 115100 | 2079219260 | 3570 | 3570 | 3575 | 3570 | 2074 |
| 414 | 20230918 | 115000 | 2071811925 | 3565 | 3565 | 3580 | 3565 | 1461 |
| 415 | 20230918 | 114900 | 2066603445 | 3575 | 3565 | 3575 | 3565 | 3986 |
| 416 | 20230918 | 114800 | 2052369965 | 3565 | 3565 | 3570 | 3565 | 2861 |
| 417 | 20230918 | 114700 | 2042169695 | 3570 | 3570 | 3575 | 3565 | 1721 |
| 418 | 20230918 | 114600 | 2036026340 | 3570 | 3565 | 3570 | 3565 | 1414 |
| 419 | 20230918 | 114500 | 2030984680 | 3565 | 3570 | 3570 | 3565 | 3005 |
| 420 | 20230918 | 114400 | 2020265450 | 3570 | 3565 | 3570 | 3565 | 1722 |
| 421 | 20230918 | 114300 | 2014125770 | 3570 | 3570 | 3570 | 3565 | 1406 |
| 422 | 20230918 | 114200 | 2009109480 | 3565 | 3570 | 3570 | 3565 | 5301 |
| 423 | 20230918 | 114100 | 1990207940 | 3575 | 3570 | 3575 | 3570 | 1183 |
| 424 | 20230918 | 114000 | 1985981530 | 3575 | 3565 | 3575 | 3565 | 1533 |
| 425 | 20230918 | 113900 | 1980513755 | 3570 | 3570 | 3570 | 3565 | 1929 |
| 426 | 20230918 | 113800 | 1973631090 | 3565 | 3565 | 3580 | 3565 | 4193 |
| 427 | 20230918 | 113700 | 1958654695 | 3565 | 3570 | 3570 | 3565 | 1650 |
| 428 | 20230918 | 113600 | 1952765955 | 3570 | 3570 | 3575 | 3570 | 3937 |
| 429 | 20230918 | 113500 | 1938704160 | 3570 | 3575 | 3575 | 3570 | 773 |
| 430 | 20230918 | 113400 | 1935944535 | 3575 | 3565 | 3575 | 3565 | 2418 |
| 431 | 20230918 | 113300 | 1927316110 | 3565 | 3570 | 3570 | 3565 | 5392 |
| 432 | 20230918 | 113200 | 1908092880 | 3570 | 3565 | 3575 | 3565 | 2639 |
| 433 | 20230918 | 113100 | 1898675610 | 3565 | 3570 | 3570 | 3565 | 2289 |
| 434 | 20230918 | 113000 | 1890506695 | 3570 | 3560 | 3570 | 3560 | 2359 |
| 435 | 20230918 | 112900 | 1882097805 | 3565 | 3570 | 3570 | 3560 | 2146 |
| 436 | 20230918 | 112800 | 1874448665 | 3575 | 3570 | 3575 | 3565 | 3974 |
| 437 | 20230918 | 112700 | 1860272205 | 3570 | 3575 | 3580 | 3570 | 5879 |
| 438 | 20230918 | 112600 | 1839253795 | 3570 | 3585 | 3585 | 3565 | 4841 |
| 439 | 20230918 | 112500 | 1821931445 | 3590 | 3595 | 3600 | 3585 | 4643 |
| 440 | 20230918 | 112400 | 1805238210 | 3595 | 3575 | 3595 | 3575 | 3381 |
| 441 | 20230918 | 112300 | 1793125555 | 3580 | 3570 | 3585 | 3560 | 4048 |
| 442 | 20230918 | 112200 | 1778658655 | 3570 | 3585 | 3590 | 3560 | 27301 |
| 443 | 20230918 | 112100 | 1681198870 | 3585 | 3590 | 3590 | 3585 | 2050 |
| 444 | 20230918 | 112000 | 1673841130 | 3590 | 3585 | 3590 | 3585 | 3461 |
| 445 | 20230918 | 111900 | 1661430225 | 3590 | 3585 | 3590 | 3585 | 2334 |
| 446 | 20230918 | 111800 | 1653059735 | 3585 | 3590 | 3590 | 3585 | 1569 |
| 447 | 20230918 | 111700 | 1647429840 | 3595 | 3595 | 3595 | 3590 | 1632 |
| 448 | 20230918 | 111600 | 1641563005 | 3595 | 3590 | 3595 | 3585 | 6461 |
| 449 | 20230918 | 111500 | 1618372535 | 3595 | 3600 | 3600 | 3590 | 2008 |
| 450 | 20230918 | 111400 | 1611152430 | 3600 | 3595 | 3600 | 3595 | 2482 |
| 451 | 20230918 | 111300 | 1602224030 | 3595 | 3595 | 3600 | 3595 | 2701 |
| 452 | 20230918 | 111200 | 1592510780 | 3590 | 3590 | 3590 | 3590 | 1573 |
| 453 | 20230918 | 111100 | 1586863710 | 3590 | 3590 | 3590 | 3590 | 2449 |
| 454 | 20230918 | 111000 | 1578071800 | 3585 | 3585 | 3595 | 3585 | 4034 |
| 455 | 20230918 | 110900 | 1563602140 | 3595 | 3590 | 3595 | 3585 | 4149 |
| 456 | 20230918 | 110800 | 1548703520 | 3590 | 3590 | 3590 | 3585 | 2645 |
| 457 | 20230918 | 110700 | 1539209560 | 3590 | 3595 | 3595 | 3590 | 2998 |
| 458 | 20230918 | 110600 | 1528440295 | 3595 | 3595 | 3600 | 3595 | 2631 |
| 459 | 20230918 | 110500 | 1518981100 | 3595 | 3590 | 3605 | 3590 | 1193 |
| 460 | 20230918 | 110400 | 1514687010 | 3590 | 3595 | 3605 | 3590 | 8808 |
| 461 | 20230918 | 110300 | 1483027245 | 3595 | 3595 | 3610 | 3595 | 3828 |
| 462 | 20230918 | 110200 | 1469244350 | 3595 | 3595 | 3595 | 3590 | 5360 |
| 463 | 20230918 | 110100 | 1449977965 | 3595 | 3595 | 3595 | 3590 | 2940 |
| 464 | 20230918 | 110000 | 1439410435 | 3595 | 3600 | 3600 | 3590 | 5515 |
| 465 | 20230918 | 105900 | 1419578835 | 3605 | 3600 | 3605 | 3595 | 5097 |
| 466 | 20230918 | 105800 | 1401229535 | 3600 | 3600 | 3605 | 3600 | 2432 |
| 467 | 20230918 | 105700 | 1392470365 | 3605 | 3605 | 3605 | 3605 | 4010 |
| 468 | 20230918 | 105600 | 1378014315 | 3605 | 3605 | 3610 | 3605 | 1573 |
| 469 | 20230918 | 105500 | 1372342875 | 3610 | 3605 | 3610 | 3605 | 814 |
| 470 | 20230918 | 105400 | 1369408205 | 3610 | 3600 | 3620 | 3600 | 6814 |
| 471 | 20230918 | 105300 | 1344814285 | 3600 | 3605 | 3605 | 3600 | 3261 |
| 472 | 20230918 | 105200 | 1333073935 | 3600 | 3600 | 3605 | 3600 | 1565 |
| 473 | 20230918 | 105100 | 1327437570 | 3600 | 3605 | 3605 | 3600 | 2189 |
| 474 | 20230918 | 105000 | 1319548985 | 3605 | 3610 | 3610 | 3605 | 1694 |
| 475 | 20230918 | 104900 | 1313435355 | 3610 | 3610 | 3615 | 3610 | 3087 |
| 476 | 20230918 | 104800 | 1302290305 | 3610 | 3615 | 3615 | 3610 | 5397 |
| 477 | 20230918 | 104700 | 1282793650 | 3620 | 3615 | 3620 | 3615 | 820 |
| 478 | 20230918 | 104600 | 1279828600 | 3620 | 3610 | 3625 | 3610 | 7417 |
| 479 | 20230918 | 104500 | 1252989375 | 3615 | 3610 | 3615 | 3605 | 3834 |
| 480 | 20230918 | 104400 | 1239147425 | 3610 | 3605 | 3610 | 3605 | 3094 |
| 481 | 20230918 | 104300 | 1227990045 | 3605 | 3610 | 3610 | 3605 | 1461 |
| 482 | 20230918 | 104200 | 1222720715 | 3610 | 3610 | 3610 | 3605 | 2644 |
| 483 | 20230918 | 104100 | 1213177635 | 3610 | 3615 | 3620 | 3605 | 10103 |
| 484 | 20230918 | 104000 | 1176694855 | 3620 | 3615 | 3620 | 3610 | 2720 |
| 485 | 20230918 | 103900 | 1166866640 | 3620 | 3595 | 3620 | 3595 | 24381 |
| 486 | 20230918 | 103800 | 1078835155 | 3595 | 3590 | 3595 | 3590 | 4088 |
| 487 | 20230918 | 103700 | 1064153500 | 3595 | 3605 | 3610 | 3590 | 14369 |
| 488 | 20230918 | 103600 | 1012444845 | 3610 | 3605 | 3610 | 3605 | 1647 |
| 489 | 20230918 | 103500 | 1006505955 | 3605 | 3605 | 3610 | 3605 | 3460 |
| 490 | 20230918 | 103400 | 994024940 | 3610 | 3610 | 3615 | 3605 | 3119 |
| 491 | 20230918 | 103300 | 982768205 | 3615 | 3615 | 3615 | 3610 | 1408 |
| 492 | 20230918 | 103200 | 977680315 | 3615 | 3615 | 3620 | 3610 | 6678 |
| 493 | 20230918 | 103100 | 953552625 | 3615 | 3620 | 3620 | 3615 | 1622 |
| 494 | 20230918 | 103000 | 947685185 | 3620 | 3620 | 3625 | 3615 | 2275 |
| 495 | 20230918 | 102900 | 939448825 | 3620 | 3620 | 3625 | 3620 | 1324 |
| 496 | 20230918 | 102800 | 934655185 | 3620 | 3625 | 3625 | 3620 | 2506 |
| 497 | 20230918 | 102700 | 925578910 | 3630 | 3625 | 3630 | 3625 | 1426 |
| 498 | 20230918 | 102600 | 920405750 | 3625 | 3625 | 3630 | 3625 | 3303 |
| 499 | 20230918 | 102500 | 908431555 | 3625 | 3630 | 3635 | 3625 | 3255 |
| 500 | 20230918 | 102400 | 896617385 | 3635 | 3630 | 3635 | 3630 | 1952 |
| 501 | 20230918 | 102300 | 889528515 | 3635 | 3635 | 3635 | 3630 | 1479 |
| 502 | 20230918 | 102200 | 884156585 | 3635 | 3635 | 3635 | 3630 | 2925 |
| 503 | 20230918 | 102100 | 873525360 | 3640 | 3640 | 3640 | 3635 | 3540 |
| 504 | 20230918 | 102000 | 860653270 | 3640 | 3640 | 3640 | 3635 | 1575 |
| 505 | 20230918 | 101900 | 854923085 | 3640 | 3640 | 3645 | 3640 | 2934 |
| 506 | 20230918 | 101800 | 844240220 | 3645 | 3645 | 3645 | 3640 | 1363 |
| 507 | 20230918 | 101700 | 839278390 | 3645 | 3640 | 3645 | 3640 | 1128 |
| 508 | 20230918 | 101600 | 835171720 | 3640 | 3640 | 3645 | 3640 | 5084 |
| 509 | 20230918 | 101500 | 816662040 | 3640 | 3645 | 3650 | 3640 | 2599 |
| 510 | 20230918 | 101400 | 807189540 | 3645 | 3645 | 3650 | 3645 | 1683 |
| 511 | 20230918 | 101300 | 801054250 | 3645 | 3650 | 3650 | 3645 | 2032 |
| 512 | 20230918 | 101200 | 793643250 | 3650 | 3645 | 3650 | 3645 | 3609 |
| 513 | 20230918 | 101100 | 780482895 | 3645 | 3655 | 3655 | 3645 | 5399 |
| 514 | 20230918 | 101000 | 760777330 | 3655 | 3655 | 3655 | 3650 | 10609 |
| 515 | 20230918 | 100900 | 722015465 | 3660 | 3660 | 3660 | 3655 | 2256 |
| 516 | 20230918 | 100800 | 713768765 | 3660 | 3655 | 3660 | 3655 | 2448 |
| 517 | 20230918 | 100700 | 704815740 | 3660 | 3655 | 3660 | 3655 | 5839 |
| 518 | 20230918 | 100600 | 683469275 | 3655 | 3665 | 3665 | 3650 | 13797 |
| 519 | 20230918 | 100500 | 632994010 | 3665 | 3670 | 3670 | 3665 | 3840 |
| 520 | 20230918 | 100400 | 618916990 | 3670 | 3670 | 3675 | 3665 | 4561 |
| 521 | 20230918 | 100300 | 602176040 | 3670 | 3670 | 3670 | 3670 | 2447 |
| 522 | 20230918 | 100200 | 593195550 | 3675 | 3675 | 3675 | 3670 | 4216 |
| 523 | 20230918 | 100100 | 577704355 | 3675 | 3685 | 3685 | 3675 | 1430 |
| 524 | 20230918 | 100000 | 572441445 | 3680 | 3685 | 3685 | 3680 | 1659 |
| 525 | 20230918 | 095900 | 566335905 | 3685 | 3690 | 3690 | 3685 | 540 |
| 526 | 20230918 | 095800 | 564343445 | 3690 | 3680 | 3690 | 3680 | 2563 |
| 527 | 20230918 | 095700 | 554896300 | 3685 | 3680 | 3685 | 3680 | 707 |
| 528 | 20230918 | 095600 | 552291890 | 3680 | 3685 | 3685 | 3680 | 258 |
| 529 | 20230918 | 095500 | 551341465 | 3685 | 3685 | 3685 | 3685 | 60 |
| 530 | 20230918 | 095400 | 551120365 | 3680 | 3680 | 3680 | 3680 | 213 |
| 531 | 20230918 | 095300 | 550336525 | 3680 | 3680 | 3680 | 3680 | 752 |
| 532 | 20230918 | 095200 | 547569165 | 3680 | 3675 | 3680 | 3675 | 346 |
| 533 | 20230918 | 095100 | 546297295 | 3680 | 3680 | 3680 | 3680 | 530 |
| 534 | 20230918 | 095000 | 544346895 | 3675 | 3680 | 3680 | 3675 | 129 |
| 535 | 20230918 | 094900 | 543872515 | 3680 | 3675 | 3680 | 3675 | 1844 |
| 536 | 20230918 | 094800 | 537092625 | 3675 | 3680 | 3680 | 3670 | 2007 |
| 537 | 20230918 | 094700 | 529717515 | 3680 | 3680 | 3680 | 3680 | 71 |
| 538 | 20230918 | 094600 | 529456235 | 3680 | 3680 | 3685 | 3675 | 663 |
| 539 | 20230918 | 094500 | 527016425 | 3680 | 3680 | 3680 | 3680 | 971 |
| 540 | 20230918 | 094400 | 523443145 | 3680 | 3680 | 3680 | 3680 | 59 |
| 541 | 20230918 | 094300 | 523226025 | 3680 | 3680 | 3680 | 3675 | 3414 |
| 542 | 20230918 | 094200 | 510665560 | 3680 | 3695 | 3695 | 3680 | 3623 |
| 543 | 20230918 | 094100 | 497302265 | 3695 | 3695 | 3695 | 3695 | 996 |
| 544 | 20230918 | 094000 | 493622045 | 3695 | 3695 | 3695 | 3695 | 1914 |
| 545 | 20230918 | 093900 | 486549815 | 3695 | 3695 | 3695 | 3695 | 610 |
| 546 | 20230918 | 093800 | 484295865 | 3695 | 3695 | 3695 | 3695 | 894 |
| 547 | 20230918 | 093700 | 480992535 | 3695 | 3695 | 3695 | 3695 | 81 |
| 548 | 20230918 | 093600 | 480693240 | 3695 | 3695 | 3695 | 3695 | 312 |
| 549 | 20230918 | 093500 | 479540400 | 3695 | 3695 | 3695 | 3690 | 2667 |
| 550 | 20230918 | 093400 | 469685905 | 3700 | 3700 | 3700 | 3700 | 854 |
| 551 | 20230918 | 093300 | 466526105 | 3700 | 3700 | 3700 | 3695 | 637 |
| 552 | 20230918 | 093200 | 464169255 | 3700 | 3700 | 3700 | 3700 | 297 |
| 553 | 20230918 | 093100 | 463070355 | 3700 | 3705 | 3705 | 3700 | 911 |
| 554 | 20230918 | 093000 | 459697410 | 3700 | 3690 | 3705 | 3690 | 10937 |
| 555 | 20230918 | 092900 | 419276155 | 3690 | 3685 | 3690 | 3685 | 860 |
| 556 | 20230918 | 092800 | 416103240 | 3685 | 3685 | 3685 | 3685 | 1023 |
| 557 | 20230918 | 092700 | 412333485 | 3685 | 3680 | 3685 | 3675 | 16177 |
| 558 | 20230918 | 092600 | 352782380 | 3680 | 3680 | 3680 | 3680 | 900 |
| 559 | 20230918 | 092500 | 349470380 | 3680 | 3680 | 3680 | 3675 | 814 |
| 560 | 20230918 | 092400 | 346474940 | 3680 | 3680 | 3680 | 3675 | 9258 |
| 561 | 20230918 | 092300 | 312407390 | 3675 | 3675 | 3680 | 3670 | 16086 |
| 562 | 20230918 | 092200 | 253257310 | 3675 | 3665 | 3675 | 3665 | 10535 |
| 563 | 20230918 | 092100 | 214585455 | 3665 | 3665 | 3665 | 3660 | 6854 |
| 564 | 20230918 | 092000 | 189466445 | 3670 | 3675 | 3675 | 3665 | 5262 |
| 565 | 20230918 | 091900 | 170158240 | 3675 | 3675 | 3675 | 3675 | 896 |
| 566 | 20230918 | 091800 | 166865440 | 3675 | 3675 | 3675 | 3675 | 945 |
| 567 | 20230918 | 091700 | 163392565 | 3675 | 3675 | 3675 | 3675 | 989 |
| 568 | 20230918 | 091600 | 159757990 | 3675 | 3675 | 3675 | 3675 | 324 |
| 569 | 20230918 | 091500 | 158567290 | 3675 | 3675 | 3680 | 3675 | 921 |
| 570 | 20230918 | 091400 | 155181860 | 3675 | 3675 | 3675 | 3675 | 1049 |
| 571 | 20230918 | 091300 | 151326785 | 3675 | 3675 | 3675 | 3675 | 2593 |
| 572 | 20230918 | 091200 | 141797510 | 3675 | 3670 | 3680 | 3670 | 4632 |
| 573 | 20230918 | 091100 | 124778870 | 3670 | 3670 | 3675 | 3670 | 3298 |
| 574 | 20230918 | 091000 | 112673390 | 3670 | 3670 | 3670 | 3665 | 1569 |
| 575 | 20230918 | 090900 | 106915640 | 3670 | 3675 | 3675 | 3660 | 3249 |
| 576 | 20230918 | 090800 | 95011570 | 3675 | 3695 | 3695 | 3675 | 1322 |
| 577 | 20230918 | 090700 | 90134740 | 3695 | 3705 | 3705 | 3695 | 3035 |
| 578 | 20230918 | 090600 | 78905995 | 3705 | 3705 | 3710 | 3700 | 2803 |
| 579 | 20230918 | 090500 | 68522885 | 3705 | 3700 | 3705 | 3695 | 10400 |
| 580 | 20230918 | 090400 | 30022315 | 3705 | 3710 | 3715 | 3705 | 66 |
| 581 | 20230918 | 090300 | 29777700 | 3710 | 3695 | 3710 | 3685 | 2462 |
| 582 | 20230918 | 090200 | 20676070 | 3695 | 3675 | 3695 | 3675 | 1913 |
| 583 | 20230918 | 090100 | 13617470 | 3670 | 3660 | 3670 | 3660 | 558 |
| 584 | 20230918 | 090000 | 11570200 | 3655 | 3670 | 3670 | 3645 | 2656 |