28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 6211 |
| 3 | 20230919 | 183100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20230919 | 183000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20230919 | 182900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20230919 | 182800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20230919 | 182700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20230919 | 182600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20230919 | 182500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20230919 | 182400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20230919 | 182300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20230919 | 182200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20230919 | 182100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20230919 | 182000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20230919 | 181900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20230919 | 181800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20230919 | 181700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20230919 | 181600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20230919 | 181500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20230919 | 181400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20230919 | 181300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20230919 | 181200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20230919 | 181100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20230919 | 181000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20230919 | 180900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20230919 | 180800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20230919 | 180700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20230919 | 180600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20230919 | 180500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20230919 | 180400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20230919 | 180300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20230919 | 180200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 6211 |
| 33 | 20230919 | 180100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20230919 | 180000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20230919 | 175900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20230919 | 175800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20230919 | 175700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20230919 | 175600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20230919 | 175500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20230919 | 175400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20230919 | 175300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20230919 | 175200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20230919 | 175100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20230919 | 175000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20230919 | 174900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20230919 | 174800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20230919 | 174700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20230919 | 174600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20230919 | 174500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20230919 | 174400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20230919 | 174300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20230919 | 174200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20230919 | 174100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20230919 | 174000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20230919 | 173900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20230919 | 173800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20230919 | 173700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20230919 | 173600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20230919 | 173500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20230919 | 173400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20230919 | 173300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20230919 | 173200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 6211 |
| 63 | 20230919 | 173100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20230919 | 173000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20230919 | 172900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20230919 | 172800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20230919 | 172700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20230919 | 172600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20230919 | 172500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20230919 | 172400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20230919 | 172300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20230919 | 172200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20230919 | 172100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20230919 | 172000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20230919 | 171900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20230919 | 171800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20230919 | 171700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20230919 | 171600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20230919 | 171500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20230919 | 171400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20230919 | 171300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20230919 | 171200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20230919 | 171100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20230919 | 171000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20230919 | 170900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20230919 | 170800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20230919 | 170700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20230919 | 170600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20230919 | 170500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20230919 | 170400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20230919 | 170300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20230919 | 170200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 6211 |
| 93 | 20230919 | 170100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20230919 | 170000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20230919 | 165900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20230919 | 165800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20230919 | 165700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20230919 | 165600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20230919 | 165500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20230919 | 165400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20230919 | 165300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20230919 | 165200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20230919 | 165100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20230919 | 165000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20230919 | 164900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20230919 | 164800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20230919 | 164700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20230919 | 164600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20230919 | 164500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20230919 | 164400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20230919 | 164300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20230919 | 164200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20230919 | 164100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20230919 | 164000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20230919 | 163900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20230919 | 163800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20230919 | 163700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20230919 | 163600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20230919 | 163500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20230919 | 163400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20230919 | 163300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20230919 | 163200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 6211 |
| 123 | 20230919 | 163100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20230919 | 163000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20230919 | 162900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20230919 | 162800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20230919 | 162700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20230919 | 162600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20230919 | 162500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20230919 | 162400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20230919 | 162300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20230919 | 162200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20230919 | 162100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20230919 | 162000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20230919 | 161900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20230919 | 161800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20230919 | 161700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20230919 | 161600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20230919 | 161500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20230919 | 161400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20230919 | 161300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20230919 | 161200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20230919 | 161100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20230919 | 161000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20230919 | 160900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20230919 | 160800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20230919 | 160700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20230919 | 160600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20230919 | 160500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20230919 | 160400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20230919 | 160300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20230919 | 160200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 6211 |
| 153 | 20230919 | 160100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20230919 | 160000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20230919 | 155900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20230919 | 155800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20230919 | 155700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20230919 | 155600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20230919 | 155500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20230919 | 155400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20230919 | 155300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20230919 | 155200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20230919 | 155100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20230919 | 155000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20230919 | 154900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20230919 | 154800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20230919 | 154700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20230919 | 154600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20230919 | 154500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20230919 | 154400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20230919 | 154300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20230919 | 154200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20230919 | 154100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20230919 | 154000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20230919 | 153900 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20230919 | 153800 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20230919 | 153700 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20230919 | 153600 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20230919 | 153500 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20230919 | 153400 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20230919 | 153300 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20230919 | 153200 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 6211 |
| 183 | 20230919 | 153100 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20230919 | 153000 | 3158034130 | 3560 | 3560 | 3560 | 3560 | 6211 |
| 185 | 20230919 | 152900 | 3135922970 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20230919 | 152800 | 3135922970 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20230919 | 152700 | 3135922970 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20230919 | 152600 | 3135922970 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20230919 | 152500 | 3135922970 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20230919 | 152400 | 3135922970 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20230919 | 152300 | 3135922970 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20230919 | 152200 | 3135922970 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20230919 | 152100 | 3135922970 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20230919 | 152000 | 3135922970 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20230919 | 151900 | 3135922970 | 3550 | 3540 | 3550 | 3535 | 1049 |
| 196 | 20230919 | 151800 | 3132207555 | 3540 | 3540 | 3540 | 3515 | 3312 |
| 197 | 20230919 | 151700 | 3120554800 | 3545 | 3550 | 3550 | 3545 | 1544 |
| 198 | 20230919 | 151600 | 3115080905 | 3550 | 3545 | 3550 | 3545 | 659 |
| 199 | 20230919 | 151500 | 3112744415 | 3545 | 3545 | 3545 | 3545 | 3 |
| 200 | 20230919 | 151400 | 3112733780 | 3540 | 3535 | 3545 | 3525 | 7076 |
| 201 | 20230919 | 151300 | 3087708670 | 3535 | 3540 | 3540 | 3535 | 90 |
| 202 | 20230919 | 151200 | 3087390515 | 3535 | 3535 | 3535 | 3535 | 3492 |
| 203 | 20230919 | 151100 | 3075046295 | 3515 | 3545 | 3545 | 3515 | 1964 |
| 204 | 20230919 | 151000 | 3068108745 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20230919 | 150900 | 3068108745 | 3550 | 3550 | 3555 | 3545 | 8 |
| 206 | 20230919 | 150800 | 3068080365 | 3530 | 3555 | 3560 | 3530 | 589 |
| 207 | 20230919 | 150700 | 3065996260 | 3560 | 3555 | 3560 | 3555 | 2 |
| 208 | 20230919 | 150600 | 3065989145 | 3560 | 3555 | 3560 | 3555 | 2 |
| 209 | 20230919 | 150500 | 3065982030 | 3540 | 3555 | 3555 | 3540 | 703 |
| 210 | 20230919 | 150400 | 3063493395 | 3540 | 3540 | 3540 | 3540 | 20 |
| 211 | 20230919 | 150300 | 3063422595 | 3545 | 3550 | 3550 | 3545 | 2000 |
| 212 | 20230919 | 150200 | 3056330095 | 3550 | 3555 | 3555 | 3550 | 933 |
| 213 | 20230919 | 150100 | 3053015840 | 3570 | 3565 | 3570 | 3555 | 2104 |
| 214 | 20230919 | 150000 | 3045534500 | 3560 | 3560 | 3560 | 3560 | 0 |
| 215 | 20230919 | 145900 | 3045534500 | 3560 | 3570 | 3570 | 3560 | 2000 |
| 216 | 20230919 | 145800 | 3038404210 | 3570 | 3570 | 3570 | 3570 | 509 |
| 217 | 20230919 | 145700 | 3036587080 | 3570 | 3555 | 3570 | 3545 | 6668 |
| 218 | 20230919 | 145600 | 3012877835 | 3555 | 3555 | 3555 | 3555 | 719 |
| 219 | 20230919 | 145500 | 3010321790 | 3555 | 3555 | 3555 | 3555 | 0 |
| 220 | 20230919 | 145400 | 3010321790 | 3555 | 3555 | 3555 | 3555 | 0 |
| 221 | 20230919 | 145300 | 3010321790 | 3555 | 3545 | 3555 | 3530 | 3533 |
| 222 | 20230919 | 145200 | 2997790785 | 3550 | 3550 | 3550 | 3550 | 10 |
| 223 | 20230919 | 145100 | 2997755285 | 3550 | 3550 | 3550 | 3550 | 909 |
| 224 | 20230919 | 145000 | 2994528335 | 3550 | 3550 | 3550 | 3545 | 504 |
| 225 | 20230919 | 144900 | 2992740420 | 3555 | 3560 | 3560 | 3555 | 743 |
| 226 | 20230919 | 144800 | 2990098150 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 227 | 20230919 | 144700 | 2986538150 | 3555 | 3555 | 3555 | 3555 | 1 |
| 228 | 20230919 | 144600 | 2986534595 | 3555 | 3555 | 3555 | 3555 | 839 |
| 229 | 20230919 | 144500 | 2983551950 | 3555 | 3555 | 3555 | 3555 | 1005 |
| 230 | 20230919 | 144400 | 2979979175 | 3555 | 3550 | 3560 | 3550 | 1835 |
| 231 | 20230919 | 144300 | 2973455785 | 3555 | 3560 | 3565 | 3545 | 2883 |
| 232 | 20230919 | 144200 | 2963194765 | 3560 | 3560 | 3560 | 3560 | 79 |
| 233 | 20230919 | 144100 | 2962913525 | 3560 | 3570 | 3570 | 3560 | 133 |
| 234 | 20230919 | 144000 | 2962439445 | 3570 | 3570 | 3570 | 3550 | 2043 |
| 235 | 20230919 | 143900 | 2955163835 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20230919 | 143800 | 2955163835 | 3580 | 3580 | 3580 | 3580 | 1 |
| 237 | 20230919 | 143700 | 2955160255 | 3565 | 3585 | 3585 | 3565 | 1008 |
| 238 | 20230919 | 143600 | 2951558455 | 3565 | 3550 | 3565 | 3545 | 4206 |
| 239 | 20230919 | 143500 | 2936606575 | 3550 | 3560 | 3560 | 3550 | 2900 |
| 240 | 20230919 | 143400 | 2926303090 | 3560 | 3560 | 3570 | 3560 | 2483 |
| 241 | 20230919 | 143300 | 2917461850 | 3550 | 3550 | 3550 | 3550 | 0 |
| 242 | 20230919 | 143200 | 2917461850 | 3550 | 3550 | 3550 | 3550 | 0 |
| 243 | 20230919 | 143100 | 2917461850 | 3550 | 3575 | 3575 | 3550 | 654 |
| 244 | 20230919 | 143000 | 2915138455 | 3560 | 3560 | 3560 | 3560 | 0 |
| 245 | 20230919 | 142900 | 2915138455 | 3560 | 3575 | 3575 | 3560 | 1721 |
| 246 | 20230919 | 142800 | 2908994455 | 3565 | 3570 | 3570 | 3565 | 7302 |
| 247 | 20230919 | 142700 | 2882962660 | 3570 | 3580 | 3580 | 3570 | 524 |
| 248 | 20230919 | 142600 | 2881091285 | 3585 | 3590 | 3590 | 3585 | 1399 |
| 249 | 20230919 | 142500 | 2876070845 | 3585 | 3585 | 3585 | 3585 | 0 |
| 250 | 20230919 | 142400 | 2876070845 | 3585 | 3590 | 3590 | 3585 | 1157 |
| 251 | 20230919 | 142300 | 2871917965 | 3590 | 3590 | 3590 | 3590 | 1045 |
| 252 | 20230919 | 142200 | 2868166415 | 3590 | 3590 | 3590 | 3590 | 273 |
| 253 | 20230919 | 142100 | 2867186345 | 3590 | 3590 | 3590 | 3590 | 0 |
| 254 | 20230919 | 142000 | 2867186345 | 3590 | 3590 | 3590 | 3590 | 0 |
| 255 | 20230919 | 141900 | 2867186345 | 3590 | 3585 | 3590 | 3585 | 1680 |
| 256 | 20230919 | 141800 | 2861155275 | 3585 | 3590 | 3590 | 3585 | 687 |
| 257 | 20230919 | 141700 | 2858692370 | 3585 | 3585 | 3585 | 3585 | 0 |
| 258 | 20230919 | 141600 | 2858692370 | 3585 | 3585 | 3585 | 3585 | 584 |
| 259 | 20230919 | 141500 | 2856598730 | 3585 | 3585 | 3585 | 3585 | 422 |
| 260 | 20230919 | 141400 | 2855085860 | 3585 | 3580 | 3585 | 3580 | 289 |
| 261 | 20230919 | 141300 | 2854051035 | 3580 | 3580 | 3580 | 3580 | 0 |
| 262 | 20230919 | 141200 | 2854051035 | 3580 | 3585 | 3585 | 3575 | 1816 |
| 263 | 20230919 | 141100 | 2847549945 | 3590 | 3590 | 3590 | 3590 | 1310 |
| 264 | 20230919 | 141000 | 2842847045 | 3590 | 3590 | 3590 | 3590 | 643 |
| 265 | 20230919 | 140900 | 2840538675 | 3590 | 3590 | 3590 | 3590 | 0 |
| 266 | 20230919 | 140800 | 2840538675 | 3590 | 3590 | 3590 | 3590 | 0 |
| 267 | 20230919 | 140700 | 2840538675 | 3590 | 3595 | 3595 | 3580 | 419 |
| 268 | 20230919 | 140600 | 2839035745 | 3590 | 3590 | 3590 | 3590 | 0 |
| 269 | 20230919 | 140500 | 2839035745 | 3590 | 3590 | 3590 | 3590 | 2012 |
| 270 | 20230919 | 140400 | 2831812665 | 3580 | 3580 | 3580 | 3580 | 0 |
| 271 | 20230919 | 140300 | 2831812665 | 3580 | 3580 | 3580 | 3580 | 0 |
| 272 | 20230919 | 140200 | 2831812665 | 3580 | 3580 | 3580 | 3580 | 109 |
| 273 | 20230919 | 140100 | 2831422445 | 3580 | 3580 | 3580 | 3580 | 25 |
| 274 | 20230919 | 140000 | 2831332945 | 3580 | 3590 | 3590 | 3580 | 1535 |
| 275 | 20230919 | 135900 | 2825824460 | 3585 | 3585 | 3585 | 3585 | 45 |
| 276 | 20230919 | 135800 | 2825663135 | 3590 | 3590 | 3590 | 3590 | 1139 |
| 277 | 20230919 | 135700 | 2821574125 | 3590 | 3585 | 3590 | 3585 | 66 |
| 278 | 20230919 | 135600 | 2821337510 | 3585 | 3585 | 3585 | 3585 | 889 |
| 279 | 20230919 | 135500 | 2818150445 | 3575 | 3575 | 3575 | 3570 | 1452 |
| 280 | 20230919 | 135400 | 2812961000 | 3575 | 3580 | 3580 | 3575 | 2158 |
| 281 | 20230919 | 135300 | 2805235505 | 3575 | 3575 | 3575 | 3575 | 0 |
| 282 | 20230919 | 135200 | 2805235505 | 3575 | 3590 | 3590 | 3575 | 1392 |
| 283 | 20230919 | 135100 | 2800246295 | 3595 | 3590 | 3595 | 3590 | 508 |
| 284 | 20230919 | 135000 | 2798422325 | 3590 | 3585 | 3590 | 3585 | 106 |
| 285 | 20230919 | 134900 | 2798041800 | 3585 | 3585 | 3585 | 3585 | 467 |
| 286 | 20230919 | 134800 | 2796367605 | 3590 | 3590 | 3590 | 3590 | 1016 |
| 287 | 20230919 | 134700 | 2792720165 | 3585 | 3585 | 3585 | 3585 | 1000 |
| 288 | 20230919 | 134600 | 2789135165 | 3590 | 3585 | 3590 | 3585 | 382 |
| 289 | 20230919 | 134500 | 2787764815 | 3590 | 3590 | 3590 | 3590 | 325 |
| 290 | 20230919 | 134400 | 2786598065 | 3590 | 3605 | 3605 | 3590 | 1592 |
| 291 | 20230919 | 134300 | 2780876615 | 3605 | 3605 | 3615 | 3600 | 2763 |
| 292 | 20230919 | 134200 | 2770915125 | 3610 | 3600 | 3615 | 3600 | 2580 |
| 293 | 20230919 | 134100 | 2761624105 | 3595 | 3590 | 3595 | 3590 | 1980 |
| 294 | 20230919 | 134000 | 2754507735 | 3595 | 3605 | 3605 | 3590 | 1668 |
| 295 | 20230919 | 133900 | 2748517300 | 3605 | 3590 | 3605 | 3580 | 8522 |
| 296 | 20230919 | 133800 | 2717924320 | 3590 | 3580 | 3595 | 3580 | 7636 |
| 297 | 20230919 | 133700 | 2690522445 | 3580 | 3570 | 3580 | 3570 | 1688 |
| 298 | 20230919 | 133600 | 2684491470 | 3565 | 3570 | 3570 | 3565 | 918 |
| 299 | 20230919 | 133500 | 2681216300 | 3560 | 3560 | 3560 | 3560 | 4 |
| 300 | 20230919 | 133400 | 2681202060 | 3565 | 3560 | 3565 | 3560 | 1109 |
| 301 | 20230919 | 133300 | 2677248495 | 3570 | 3570 | 3570 | 3570 | 134 |
| 302 | 20230919 | 133200 | 2676770115 | 3570 | 3560 | 3570 | 3560 | 2279 |
| 303 | 20230919 | 133100 | 2668647800 | 3560 | 3560 | 3560 | 3560 | 2237 |
| 304 | 20230919 | 133000 | 2660684080 | 3560 | 3565 | 3570 | 3560 | 2778 |
| 305 | 20230919 | 132900 | 2650780170 | 3560 | 3555 | 3560 | 3555 | 1173 |
| 306 | 20230919 | 132800 | 2646605830 | 3550 | 3550 | 3550 | 3550 | 0 |
| 307 | 20230919 | 132700 | 2646605830 | 3550 | 3545 | 3550 | 3545 | 13323 |
| 308 | 20230919 | 132600 | 2599325340 | 3540 | 3540 | 3540 | 3540 | 300 |
| 309 | 20230919 | 132500 | 2598263340 | 3540 | 3540 | 3540 | 3540 | 120 |
| 310 | 20230919 | 132400 | 2597838540 | 3540 | 3540 | 3540 | 3540 | 53 |
| 311 | 20230919 | 132300 | 2597650920 | 3545 | 3535 | 3545 | 3535 | 600 |
| 312 | 20230919 | 132200 | 2595525935 | 3530 | 3525 | 3535 | 3525 | 1564 |
| 313 | 20230919 | 132100 | 2590005820 | 3520 | 3520 | 3520 | 3520 | 2889 |
| 314 | 20230919 | 132000 | 2579836540 | 3515 | 3515 | 3515 | 3515 | 0 |
| 315 | 20230919 | 131900 | 2579836540 | 3515 | 3515 | 3515 | 3515 | 641 |
| 316 | 20230919 | 131800 | 2577583425 | 3515 | 3515 | 3515 | 3515 | 200 |
| 317 | 20230919 | 131700 | 2576880425 | 3510 | 3510 | 3510 | 3510 | 0 |
| 318 | 20230919 | 131600 | 2576880425 | 3510 | 3515 | 3515 | 3510 | 591 |
| 319 | 20230919 | 131500 | 2574804670 | 3520 | 3525 | 3525 | 3520 | 2164 |
| 320 | 20230919 | 131400 | 2567182345 | 3530 | 3530 | 3530 | 3530 | 854 |
| 321 | 20230919 | 131300 | 2564167725 | 3530 | 3530 | 3530 | 3530 | 100 |
| 322 | 20230919 | 131200 | 2563814725 | 3530 | 3535 | 3540 | 3525 | 7569 |
| 323 | 20230919 | 131100 | 2537034790 | 3530 | 3530 | 3530 | 3530 | 1244 |
| 324 | 20230919 | 131000 | 2532643470 | 3530 | 3525 | 3530 | 3525 | 119 |
| 325 | 20230919 | 130900 | 2532223685 | 3520 | 3520 | 3520 | 3520 | 0 |
| 326 | 20230919 | 130800 | 2532223685 | 3520 | 3520 | 3520 | 3520 | 412 |
| 327 | 20230919 | 130700 | 2530773445 | 3515 | 3515 | 3515 | 3515 | 110 |
| 328 | 20230919 | 130600 | 2530386795 | 3515 | 3515 | 3515 | 3515 | 0 |
| 329 | 20230919 | 130500 | 2530386795 | 3515 | 3510 | 3515 | 3510 | 279 |
| 330 | 20230919 | 130400 | 2529407500 | 3515 | 3515 | 3515 | 3515 | 1059 |
| 331 | 20230919 | 130300 | 2525685115 | 3515 | 3515 | 3515 | 3515 | 0 |
| 332 | 20230919 | 130200 | 2525685115 | 3515 | 3515 | 3515 | 3515 | 108 |
| 333 | 20230919 | 130100 | 2525305495 | 3510 | 3510 | 3525 | 3505 | 3166 |
| 334 | 20230919 | 130000 | 2514170110 | 3510 | 3505 | 3510 | 3505 | 116 |
| 335 | 20230919 | 125900 | 2513763055 | 3505 | 3490 | 3505 | 3490 | 5295 |
| 336 | 20230919 | 125800 | 2495257850 | 3490 | 3485 | 3490 | 3480 | 2754 |
| 337 | 20230919 | 125700 | 2485659975 | 3485 | 3485 | 3485 | 3485 | 126 |
| 338 | 20230919 | 125600 | 2485220865 | 3485 | 3485 | 3485 | 3485 | 20 |
| 339 | 20230919 | 125500 | 2485151165 | 3485 | 3485 | 3485 | 3485 | 36 |
| 340 | 20230919 | 125400 | 2485025705 | 3495 | 3495 | 3495 | 3495 | 7 |
| 341 | 20230919 | 125300 | 2485001240 | 3495 | 3495 | 3495 | 3495 | 9 |
| 342 | 20230919 | 125200 | 2484969785 | 3485 | 3485 | 3485 | 3485 | 233 |
| 343 | 20230919 | 125100 | 2484157780 | 3485 | 3495 | 3495 | 3485 | 7015 |
| 344 | 20230919 | 125000 | 2459699100 | 3490 | 3490 | 3490 | 3490 | 0 |
| 345 | 20230919 | 124900 | 2459699100 | 3490 | 3490 | 3490 | 3490 | 0 |
| 346 | 20230919 | 124800 | 2459699100 | 3490 | 3490 | 3490 | 3490 | 0 |
| 347 | 20230919 | 124700 | 2459699100 | 3490 | 3500 | 3500 | 3490 | 403 |
| 348 | 20230919 | 124600 | 2458291120 | 3505 | 3505 | 3505 | 3505 | 5 |
| 349 | 20230919 | 124500 | 2458273595 | 3510 | 3510 | 3510 | 3510 | 100 |
| 350 | 20230919 | 124400 | 2457922595 | 3505 | 3505 | 3505 | 3505 | 0 |
| 351 | 20230919 | 124300 | 2457922595 | 3505 | 3525 | 3525 | 3505 | 3153 |
| 352 | 20230919 | 124200 | 2446855715 | 3525 | 3520 | 3525 | 3520 | 149 |
| 353 | 20230919 | 124100 | 2446331230 | 3515 | 3515 | 3515 | 3515 | 0 |
| 354 | 20230919 | 124000 | 2446331230 | 3515 | 3520 | 3520 | 3515 | 764 |
| 355 | 20230919 | 123900 | 2443644500 | 3525 | 3525 | 3540 | 3525 | 1716 |
| 356 | 20230919 | 123800 | 2437589515 | 3515 | 3515 | 3515 | 3515 | 1000 |
| 357 | 20230919 | 123700 | 2434074515 | 3520 | 3520 | 3520 | 3520 | 288 |
| 358 | 20230919 | 123600 | 2433060755 | 3515 | 3515 | 3515 | 3515 | 0 |
| 359 | 20230919 | 123500 | 2433060755 | 3515 | 3510 | 3515 | 3510 | 399 |
| 360 | 20230919 | 123400 | 2431658280 | 3505 | 3505 | 3505 | 3505 | 0 |
| 361 | 20230919 | 123300 | 2431658280 | 3505 | 3490 | 3510 | 3490 | 20934 |
| 362 | 20230919 | 123200 | 2358294235 | 3490 | 3490 | 3490 | 3490 | 0 |
| 363 | 20230919 | 123100 | 2358294235 | 3490 | 3485 | 3490 | 3485 | 355 |
| 364 | 20230919 | 123000 | 2357056310 | 3490 | 3490 | 3490 | 3490 | 0 |
| 365 | 20230919 | 122900 | 2357056310 | 3490 | 3485 | 3490 | 3485 | 6 |
| 366 | 20230919 | 122800 | 2357035385 | 3485 | 3485 | 3485 | 3485 | 602 |
| 367 | 20230919 | 122700 | 2354937415 | 3485 | 3485 | 3485 | 3485 | 1 |
| 368 | 20230919 | 122600 | 2354933930 | 3485 | 3485 | 3485 | 3485 | 0 |
| 369 | 20230919 | 122500 | 2354933930 | 3485 | 3485 | 3485 | 3485 | 859 |
| 370 | 20230919 | 122400 | 2351940315 | 3490 | 3490 | 3490 | 3490 | 204 |
| 371 | 20230919 | 122300 | 2351228355 | 3490 | 3490 | 3490 | 3490 | 51 |
| 372 | 20230919 | 122200 | 2351050365 | 3485 | 3485 | 3485 | 3485 | 290 |
| 373 | 20230919 | 122100 | 2350039715 | 3485 | 3485 | 3485 | 3485 | 1 |
| 374 | 20230919 | 122000 | 2350036230 | 3485 | 3485 | 3485 | 3485 | 0 |
| 375 | 20230919 | 121900 | 2350036230 | 3485 | 3485 | 3485 | 3485 | 0 |
| 376 | 20230919 | 121800 | 2350036230 | 3485 | 3485 | 3485 | 3485 | 1215 |
| 377 | 20230919 | 121700 | 2345801955 | 3490 | 3495 | 3495 | 3490 | 948 |
| 378 | 20230919 | 121600 | 2342493425 | 3495 | 3495 | 3495 | 3495 | 4 |
| 379 | 20230919 | 121500 | 2342479445 | 3495 | 3495 | 3495 | 3495 | 1 |
| 380 | 20230919 | 121400 | 2342475950 | 3490 | 3490 | 3490 | 3485 | 886 |
| 381 | 20230919 | 121300 | 2339384165 | 3490 | 3490 | 3490 | 3490 | 559 |
| 382 | 20230919 | 121200 | 2337433255 | 3490 | 3490 | 3490 | 3490 | 616 |
| 383 | 20230919 | 121100 | 2335283415 | 3490 | 3490 | 3490 | 3485 | 130 |
| 384 | 20230919 | 121000 | 2334830210 | 3490 | 3490 | 3490 | 3485 | 419 |
| 385 | 20230919 | 120900 | 2333369845 | 3485 | 3485 | 3485 | 3485 | 10 |
| 386 | 20230919 | 120800 | 2333334995 | 3485 | 3485 | 3485 | 3485 | 212 |
| 387 | 20230919 | 120700 | 2332596175 | 3485 | 3485 | 3485 | 3485 | 1 |
| 388 | 20230919 | 120600 | 2332592690 | 3490 | 3490 | 3490 | 3490 | 0 |
| 389 | 20230919 | 120500 | 2332592690 | 3490 | 3485 | 3490 | 3485 | 474 |
| 390 | 20230919 | 120400 | 2330939950 | 3490 | 3490 | 3490 | 3490 | 1 |
| 391 | 20230919 | 120300 | 2330936460 | 3485 | 3490 | 3490 | 3485 | 3 |
| 392 | 20230919 | 120200 | 2330926000 | 3480 | 3495 | 3495 | 3480 | 2185 |
| 393 | 20230919 | 120100 | 2323311595 | 3490 | 3485 | 3490 | 3485 | 5206 |
| 394 | 20230919 | 120000 | 2305168675 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 395 | 20230919 | 115900 | 2301688675 | 3485 | 3485 | 3485 | 3485 | 0 |
| 396 | 20230919 | 115800 | 2301688675 | 3485 | 3480 | 3485 | 3480 | 3 |
| 397 | 20230919 | 115700 | 2301678225 | 3485 | 3485 | 3485 | 3485 | 0 |
| 398 | 20230919 | 115600 | 2301678225 | 3485 | 3485 | 3485 | 3485 | 0 |
| 399 | 20230919 | 115500 | 2301678225 | 3485 | 3480 | 3485 | 3480 | 704 |
| 400 | 20230919 | 115400 | 2299228300 | 3485 | 3485 | 3485 | 3485 | 10 |
| 401 | 20230919 | 115300 | 2299193450 | 3485 | 3485 | 3485 | 3485 | 10 |
| 402 | 20230919 | 115200 | 2299158600 | 3485 | 3485 | 3485 | 3485 | 10 |
| 403 | 20230919 | 115100 | 2299123750 | 3485 | 3485 | 3485 | 3485 | 1 |
| 404 | 20230919 | 115000 | 2299120265 | 3480 | 3485 | 3485 | 3480 | 162 |
| 405 | 20230919 | 114900 | 2298555700 | 3485 | 3480 | 3485 | 3480 | 353 |
| 406 | 20230919 | 114800 | 2297325500 | 3490 | 3485 | 3490 | 3485 | 1530 |
| 407 | 20230919 | 114700 | 2291993095 | 3485 | 3490 | 3490 | 3485 | 459 |
| 408 | 20230919 | 114600 | 2290393475 | 3485 | 3495 | 3495 | 3485 | 1648 |
| 409 | 20230919 | 114500 | 2284641600 | 3505 | 3500 | 3505 | 3500 | 286 |
| 410 | 20230919 | 114400 | 2283640595 | 3510 | 3485 | 3510 | 3485 | 2114 |
| 411 | 20230919 | 114300 | 2276258410 | 3485 | 3480 | 3485 | 3480 | 4 |
| 412 | 20230919 | 114200 | 2276244485 | 3460 | 3495 | 3495 | 3420 | 45535 |
| 413 | 20230919 | 114100 | 2118802315 | 3500 | 3500 | 3505 | 3495 | 390 |
| 414 | 20230919 | 114000 | 2117438345 | 3505 | 3505 | 3505 | 3505 | 201 |
| 415 | 20230919 | 113900 | 2116733840 | 3500 | 3500 | 3500 | 3500 | 1573 |
| 416 | 20230919 | 113800 | 2111228340 | 3495 | 3500 | 3500 | 3495 | 1069 |
| 417 | 20230919 | 113700 | 2107487815 | 3500 | 3505 | 3505 | 3500 | 520 |
| 418 | 20230919 | 113600 | 2105667810 | 3500 | 3500 | 3500 | 3500 | 0 |
| 419 | 20230919 | 113500 | 2105667810 | 3500 | 3500 | 3500 | 3500 | 306 |
| 420 | 20230919 | 113400 | 2104596810 | 3500 | 3505 | 3505 | 3500 | 1467 |
| 421 | 20230919 | 113300 | 2099456230 | 3510 | 3510 | 3510 | 3510 | 1 |
| 422 | 20230919 | 113200 | 2099452720 | 3505 | 3510 | 3515 | 3505 | 8 |
| 423 | 20230919 | 113100 | 2099424640 | 3510 | 3515 | 3515 | 3505 | 4939 |
| 424 | 20230919 | 113000 | 2082091345 | 3520 | 3525 | 3525 | 3520 | 5370 |
| 425 | 20230919 | 112900 | 2063188940 | 3520 | 3525 | 3525 | 3520 | 2 |
| 426 | 20230919 | 112800 | 2063181895 | 3525 | 3525 | 3525 | 3525 | 291 |
| 427 | 20230919 | 112700 | 2062156120 | 3530 | 3545 | 3545 | 3530 | 972 |
| 428 | 20230919 | 112600 | 2058723790 | 3545 | 3530 | 3545 | 3530 | 3277 |
| 429 | 20230919 | 112500 | 2047115530 | 3535 | 3530 | 3535 | 3525 | 2404 |
| 430 | 20230919 | 112400 | 2038639185 | 3540 | 3540 | 3540 | 3540 | 0 |
| 431 | 20230919 | 112300 | 2038639185 | 3540 | 3535 | 3540 | 3535 | 3 |
| 432 | 20230919 | 112200 | 2038628570 | 3535 | 3525 | 3540 | 3525 | 280 |
| 433 | 20230919 | 112100 | 2037640720 | 3535 | 3535 | 3535 | 3535 | 0 |
| 434 | 20230919 | 112000 | 2037640720 | 3535 | 3535 | 3540 | 3535 | 2136 |
| 435 | 20230919 | 111900 | 2030080735 | 3535 | 3530 | 3535 | 3525 | 515 |
| 436 | 20230919 | 111800 | 2028263915 | 3540 | 3540 | 3540 | 3540 | 0 |
| 437 | 20230919 | 111700 | 2028263915 | 3540 | 3540 | 3540 | 3540 | 0 |
| 438 | 20230919 | 111600 | 2028263915 | 3540 | 3540 | 3540 | 3535 | 119 |
| 439 | 20230919 | 111500 | 2027842680 | 3540 | 3540 | 3540 | 3530 | 647 |
| 440 | 20230919 | 111400 | 2025553730 | 3535 | 3535 | 3535 | 3535 | 10 |
| 441 | 20230919 | 111300 | 2025518380 | 3535 | 3540 | 3545 | 3535 | 15 |
| 442 | 20230919 | 111200 | 2025465220 | 3545 | 3525 | 3545 | 3525 | 1924 |
| 443 | 20230919 | 111100 | 2018668460 | 3525 | 3540 | 3540 | 3525 | 907 |
| 444 | 20230919 | 111000 | 2015463785 | 3540 | 3535 | 3540 | 3525 | 160 |
| 445 | 20230919 | 110900 | 2014897690 | 3535 | 3525 | 3540 | 3525 | 371 |
| 446 | 20230919 | 110800 | 2013586665 | 3520 | 3520 | 3520 | 3515 | 1057 |
| 447 | 20230919 | 110700 | 2009867595 | 3520 | 3520 | 3520 | 3520 | 0 |
| 448 | 20230919 | 110600 | 2009867595 | 3520 | 3545 | 3545 | 3520 | 868 |
| 449 | 20230919 | 110500 | 2006811485 | 3550 | 3545 | 3550 | 3545 | 3 |
| 450 | 20230919 | 110400 | 2006800845 | 3550 | 3545 | 3555 | 3545 | 955 |
| 451 | 20230919 | 110300 | 2003410230 | 3520 | 3535 | 3555 | 3520 | 10404 |
| 452 | 20230919 | 110200 | 1966529655 | 3535 | 3530 | 3540 | 3525 | 1415 |
| 453 | 20230919 | 110100 | 1961530750 | 3530 | 3505 | 3530 | 3505 | 1875 |
| 454 | 20230919 | 110000 | 1954940230 | 3505 | 3485 | 3505 | 3485 | 22509 |
| 455 | 20230919 | 105900 | 1876465425 | 3480 | 3480 | 3480 | 3480 | 3576 |
| 456 | 20230919 | 105800 | 1864020945 | 3480 | 3475 | 3480 | 3475 | 2038 |
| 457 | 20230919 | 105700 | 1856938520 | 3475 | 3470 | 3475 | 3465 | 4715 |
| 458 | 20230919 | 105600 | 1840585235 | 3470 | 3470 | 3470 | 3470 | 404 |
| 459 | 20230919 | 105500 | 1839183355 | 3480 | 3480 | 3480 | 3480 | 0 |
| 460 | 20230919 | 105400 | 1839183355 | 3480 | 3470 | 3480 | 3465 | 5139 |
| 461 | 20230919 | 105300 | 1821358970 | 3480 | 3480 | 3480 | 3480 | 265 |
| 462 | 20230919 | 105200 | 1820436770 | 3470 | 3470 | 3470 | 3470 | 0 |
| 463 | 20230919 | 105100 | 1820436770 | 3470 | 3470 | 3470 | 3470 | 21 |
| 464 | 20230919 | 105000 | 1820363900 | 3480 | 3480 | 3480 | 3480 | 1 |
| 465 | 20230919 | 104900 | 1820360420 | 3470 | 3475 | 3480 | 3470 | 1552 |
| 466 | 20230919 | 104800 | 1814963455 | 3480 | 3480 | 3480 | 3475 | 1708 |
| 467 | 20230919 | 104700 | 1809019620 | 3470 | 3485 | 3485 | 3470 | 2572 |
| 468 | 20230919 | 104600 | 1800073055 | 3485 | 3485 | 3485 | 3485 | 351 |
| 469 | 20230919 | 104500 | 1798849820 | 3475 | 3475 | 3475 | 3475 | 2749 |
| 470 | 20230919 | 104400 | 1789297045 | 3475 | 3475 | 3475 | 3475 | 0 |
| 471 | 20230919 | 104300 | 1789297045 | 3475 | 3470 | 3475 | 3470 | 1459 |
| 472 | 20230919 | 104200 | 1784234310 | 3470 | 3470 | 3470 | 3470 | 31 |
| 473 | 20230919 | 104100 | 1784126740 | 3470 | 3470 | 3470 | 3470 | 64 |
| 474 | 20230919 | 104000 | 1783904660 | 3470 | 3465 | 3475 | 3440 | 41169 |
| 475 | 20230919 | 103900 | 1641819580 | 3460 | 3465 | 3470 | 3460 | 7178 |
| 476 | 20230919 | 103800 | 1616946330 | 3465 | 3470 | 3470 | 3465 | 7349 |
| 477 | 20230919 | 103700 | 1591460300 | 3470 | 3475 | 3475 | 3470 | 6737 |
| 478 | 20230919 | 103600 | 1568076030 | 3465 | 3470 | 3470 | 3465 | 7400 |
| 479 | 20230919 | 103500 | 1542421680 | 3470 | 3485 | 3485 | 3470 | 12000 |
| 480 | 20230919 | 103400 | 1500690125 | 3480 | 3480 | 3485 | 3480 | 3203 |
| 481 | 20230919 | 103300 | 1489542620 | 3475 | 3480 | 3490 | 3475 | 9825 |
| 482 | 20230919 | 103200 | 1455318745 | 3480 | 3480 | 3480 | 3480 | 4000 |
| 483 | 20230919 | 103100 | 1441398745 | 3480 | 3485 | 3495 | 3480 | 8003 |
| 484 | 20230919 | 103000 | 1413520650 | 3490 | 3485 | 3490 | 3485 | 3011 |
| 485 | 20230919 | 102900 | 1403017260 | 3490 | 3490 | 3490 | 3490 | 369 |
| 486 | 20230919 | 102800 | 1401729450 | 3485 | 3495 | 3500 | 3485 | 679 |
| 487 | 20230919 | 102700 | 1399360595 | 3500 | 3495 | 3500 | 3480 | 12172 |
| 488 | 20230919 | 102600 | 1356898865 | 3500 | 3495 | 3500 | 3490 | 1704 |
| 489 | 20230919 | 102500 | 1350943760 | 3495 | 3495 | 3500 | 3495 | 1641 |
| 490 | 20230919 | 102400 | 1345206960 | 3500 | 3500 | 3500 | 3500 | 12 |
| 491 | 20230919 | 102300 | 1345164960 | 3500 | 3505 | 3510 | 3495 | 1183 |
| 492 | 20230919 | 102200 | 1341024855 | 3505 | 3505 | 3505 | 3505 | 500 |
| 493 | 20230919 | 102100 | 1339272355 | 3505 | 3505 | 3525 | 3505 | 2235 |
| 494 | 20230919 | 102000 | 1331426770 | 3500 | 3500 | 3500 | 3500 | 312 |
| 495 | 20230919 | 101900 | 1330334770 | 3500 | 3485 | 3500 | 3485 | 5695 |
| 496 | 20230919 | 101800 | 1310447040 | 3490 | 3495 | 3495 | 3490 | 910 |
| 497 | 20230919 | 101700 | 1307270140 | 3490 | 3490 | 3490 | 3490 | 1168 |
| 498 | 20230919 | 101600 | 1303193820 | 3490 | 3490 | 3490 | 3490 | 1890 |
| 499 | 20230919 | 101500 | 1296597720 | 3490 | 3490 | 3495 | 3490 | 3212 |
| 500 | 20230919 | 101400 | 1285387835 | 3490 | 3490 | 3490 | 3490 | 120 |
| 501 | 20230919 | 101300 | 1284969035 | 3490 | 3495 | 3495 | 3490 | 2078 |
| 502 | 20230919 | 101200 | 1277716810 | 3495 | 3495 | 3495 | 3490 | 2643 |
| 503 | 20230919 | 101100 | 1268492730 | 3490 | 3495 | 3495 | 3490 | 4941 |
| 504 | 20230919 | 101000 | 1251248435 | 3490 | 3490 | 3500 | 3490 | 8396 |
| 505 | 20230919 | 100900 | 1221914780 | 3490 | 3490 | 3490 | 3485 | 1879 |
| 506 | 20230919 | 100800 | 1215362085 | 3485 | 3485 | 3490 | 3485 | 2616 |
| 507 | 20230919 | 100700 | 1206245320 | 3490 | 3490 | 3500 | 3490 | 3802 |
| 508 | 20230919 | 100600 | 1192970835 | 3490 | 3490 | 3495 | 3490 | 7765 |
| 509 | 20230919 | 100500 | 1165862010 | 3490 | 3485 | 3490 | 3485 | 1394 |
| 510 | 20230919 | 100400 | 1161001955 | 3495 | 3500 | 3500 | 3485 | 3714 |
| 511 | 20230919 | 100300 | 1148049025 | 3495 | 3515 | 3515 | 3480 | 21911 |
| 512 | 20230919 | 100200 | 1071409960 | 3500 | 3510 | 3515 | 3500 | 2106 |
| 513 | 20230919 | 100100 | 1064023195 | 3510 | 3520 | 3520 | 3505 | 24 |
| 514 | 20230919 | 100000 | 1063938770 | 3520 | 3525 | 3525 | 3505 | 15072 |
| 515 | 20230919 | 095900 | 1011026565 | 3520 | 3525 | 3525 | 3520 | 1155 |
| 516 | 20230919 | 095800 | 1006960845 | 3525 | 3525 | 3525 | 3525 | 11 |
| 517 | 20230919 | 095700 | 1006922070 | 3525 | 3525 | 3525 | 3525 | 1001 |
| 518 | 20230919 | 095600 | 1003393545 | 3510 | 3515 | 3530 | 3510 | 6261 |
| 519 | 20230919 | 095500 | 981384315 | 3510 | 3525 | 3525 | 3510 | 13000 |
| 520 | 20230919 | 095400 | 935682635 | 3525 | 3535 | 3535 | 3520 | 1291 |
| 521 | 20230919 | 095300 | 931134605 | 3515 | 3530 | 3535 | 3515 | 10888 |
| 522 | 20230919 | 095200 | 892729945 | 3530 | 3530 | 3535 | 3530 | 1866 |
| 523 | 20230919 | 095100 | 886142960 | 3525 | 3525 | 3525 | 3525 | 396 |
| 524 | 20230919 | 095000 | 884747060 | 3525 | 3535 | 3535 | 3525 | 2824 |
| 525 | 20230919 | 094900 | 874774365 | 3535 | 3540 | 3540 | 3535 | 1235 |
| 526 | 20230919 | 094800 | 870408630 | 3540 | 3535 | 3540 | 3535 | 3421 |
| 527 | 20230919 | 094700 | 858315290 | 3535 | 3545 | 3545 | 3530 | 9116 |
| 528 | 20230919 | 094600 | 826081555 | 3545 | 3540 | 3545 | 3540 | 300 |
| 529 | 20230919 | 094500 | 825019050 | 3545 | 3545 | 3545 | 3545 | 300 |
| 530 | 20230919 | 094400 | 823955550 | 3540 | 3540 | 3545 | 3535 | 3582 |
| 531 | 20230919 | 094300 | 811281075 | 3540 | 3545 | 3545 | 3540 | 7498 |
| 532 | 20230919 | 094200 | 784718555 | 3545 | 3545 | 3545 | 3530 | 6940 |
| 533 | 20230919 | 094100 | 760188325 | 3545 | 3560 | 3560 | 3530 | 19351 |
| 534 | 20230919 | 094000 | 691608635 | 3555 | 3565 | 3565 | 3550 | 16588 |
| 535 | 20230919 | 093900 | 632623810 | 3570 | 3580 | 3580 | 3565 | 5137 |
| 536 | 20230919 | 093800 | 614290355 | 3580 | 3580 | 3580 | 3580 | 189 |
| 537 | 20230919 | 093700 | 613613735 | 3580 | 3580 | 3580 | 3580 | 3 |
| 538 | 20230919 | 093600 | 613602995 | 3575 | 3580 | 3595 | 3575 | 3855 |
| 539 | 20230919 | 093500 | 599814920 | 3580 | 3585 | 3595 | 3580 | 3186 |
| 540 | 20230919 | 093400 | 588401410 | 3595 | 3595 | 3595 | 3590 | 1756 |
| 541 | 20230919 | 093300 | 582095850 | 3595 | 3600 | 3600 | 3595 | 428 |
| 542 | 20230919 | 093200 | 580557185 | 3595 | 3600 | 3605 | 3595 | 3221 |
| 543 | 20230919 | 093100 | 568971630 | 3595 | 3595 | 3605 | 3595 | 4132 |
| 544 | 20230919 | 093000 | 554104175 | 3595 | 3595 | 3595 | 3595 | 582 |
| 545 | 20230919 | 092900 | 552011885 | 3595 | 3600 | 3600 | 3590 | 2233 |
| 546 | 20230919 | 092800 | 543993310 | 3595 | 3600 | 3600 | 3590 | 4467 |
| 547 | 20230919 | 092700 | 527947640 | 3600 | 3595 | 3600 | 3590 | 2644 |
| 548 | 20230919 | 092600 | 518449830 | 3595 | 3595 | 3595 | 3585 | 5087 |
| 549 | 20230919 | 092500 | 500204800 | 3600 | 3600 | 3600 | 3590 | 2214 |
| 550 | 20230919 | 092400 | 492245350 | 3590 | 3600 | 3600 | 3590 | 2834 |
| 551 | 20230919 | 092300 | 482063610 | 3600 | 3610 | 3610 | 3585 | 8819 |
| 552 | 20230919 | 092200 | 450415475 | 3585 | 3620 | 3630 | 3585 | 63789 |
| 553 | 20230919 | 092100 | 220634670 | 3620 | 3640 | 3640 | 3615 | 13308 |
| 554 | 20230919 | 092000 | 172419860 | 3635 | 3650 | 3650 | 3635 | 1440 |
| 555 | 20230919 | 091900 | 167185435 | 3635 | 3645 | 3655 | 3630 | 9480 |
| 556 | 20230919 | 091800 | 132654125 | 3640 | 3645 | 3645 | 3640 | 267 |
| 557 | 20230919 | 091700 | 131682165 | 3645 | 3645 | 3650 | 3645 | 1291 |
| 558 | 20230919 | 091600 | 126975470 | 3650 | 3650 | 3650 | 3650 | 15 |
| 559 | 20230919 | 091500 | 126920720 | 3650 | 3650 | 3650 | 3650 | 7 |
| 560 | 20230919 | 091400 | 126895170 | 3650 | 3640 | 3650 | 3640 | 341 |
| 561 | 20230919 | 091300 | 125653920 | 3640 | 3640 | 3650 | 3640 | 137 |
| 562 | 20230919 | 091200 | 125155180 | 3650 | 3650 | 3650 | 3650 | 1 |
| 563 | 20230919 | 091100 | 125151530 | 3635 | 3645 | 3645 | 3635 | 9597 |
| 564 | 20230919 | 091000 | 90207530 | 3640 | 3645 | 3645 | 3640 | 2489 |
| 565 | 20230919 | 090900 | 81143400 | 3645 | 3645 | 3645 | 3645 | 461 |
| 566 | 20230919 | 090800 | 79463055 | 3645 | 3650 | 3650 | 3645 | 889 |
| 567 | 20230919 | 090700 | 76218400 | 3650 | 3655 | 3655 | 3650 | 1584 |
| 568 | 20230919 | 090600 | 70431595 | 3670 | 3680 | 3680 | 3650 | 4719 |
| 569 | 20230919 | 090500 | 53194025 | 3660 | 3675 | 3700 | 3660 | 7160 |
| 570 | 20230919 | 090400 | 26915975 | 3675 | 3670 | 3680 | 3670 | 224 |
| 571 | 20230919 | 090300 | 26093190 | 3670 | 3675 | 3675 | 3670 | 24 |
| 572 | 20230919 | 090200 | 26005060 | 3680 | 3670 | 3680 | 3670 | 255 |
| 573 | 20230919 | 090100 | 25069190 | 3670 | 3680 | 3680 | 3660 | 1581 |
| 574 | 20230919 | 090000 | 19269040 | 3680 | 3720 | 3720 | 3675 | 5206 |