28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 183400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 12655 |
| 3 | 20230920 | 183300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 4 | 20230920 | 183200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 5 | 20230920 | 183100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 6 | 20230920 | 183000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 7 | 20230920 | 182900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 8 | 20230920 | 182800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 9 | 20230920 | 182700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 10 | 20230920 | 182600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 11 | 20230920 | 182500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 12 | 20230920 | 182400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 13 | 20230920 | 182300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 14 | 20230920 | 182200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 15 | 20230920 | 182100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 16 | 20230920 | 182000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 17 | 20230920 | 181900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 18 | 20230920 | 181800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 19 | 20230920 | 181700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 20 | 20230920 | 181600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 21 | 20230920 | 181500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 22 | 20230920 | 181400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 23 | 20230920 | 181300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 24 | 20230920 | 181200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 25 | 20230920 | 181100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 26 | 20230920 | 181000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 27 | 20230920 | 180900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 28 | 20230920 | 180800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 29 | 20230920 | 180700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 30 | 20230920 | 180600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 31 | 20230920 | 180500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 32 | 20230920 | 180400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 12655 |
| 33 | 20230920 | 180300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 34 | 20230920 | 180200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 35 | 20230920 | 180100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 36 | 20230920 | 180000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 37 | 20230920 | 175900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 38 | 20230920 | 175800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 39 | 20230920 | 175700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 40 | 20230920 | 175600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 41 | 20230920 | 175500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 42 | 20230920 | 175400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 43 | 20230920 | 175300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 44 | 20230920 | 175200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 45 | 20230920 | 175100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 46 | 20230920 | 175000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 47 | 20230920 | 174900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 48 | 20230920 | 174800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 49 | 20230920 | 174700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 50 | 20230920 | 174600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 51 | 20230920 | 174500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 52 | 20230920 | 174400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 53 | 20230920 | 174300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 54 | 20230920 | 174200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 55 | 20230920 | 174100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 56 | 20230920 | 174000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 57 | 20230920 | 173900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 58 | 20230920 | 173800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 59 | 20230920 | 173700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 60 | 20230920 | 173600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 61 | 20230920 | 173500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 62 | 20230920 | 173400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 12655 |
| 63 | 20230920 | 173300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 64 | 20230920 | 173200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 65 | 20230920 | 173100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 66 | 20230920 | 173000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 67 | 20230920 | 172900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 68 | 20230920 | 172800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 69 | 20230920 | 172700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 70 | 20230920 | 172600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 71 | 20230920 | 172500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 72 | 20230920 | 172400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 73 | 20230920 | 172300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 74 | 20230920 | 172200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 75 | 20230920 | 172100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 76 | 20230920 | 172000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 77 | 20230920 | 171900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 78 | 20230920 | 171800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 79 | 20230920 | 171700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 80 | 20230920 | 171600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 81 | 20230920 | 171500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 82 | 20230920 | 171400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 83 | 20230920 | 171300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 84 | 20230920 | 171200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 85 | 20230920 | 171100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 86 | 20230920 | 171000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 87 | 20230920 | 170900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 88 | 20230920 | 170800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 89 | 20230920 | 170700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 90 | 20230920 | 170600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 91 | 20230920 | 170500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 92 | 20230920 | 170400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 12655 |
| 93 | 20230920 | 170300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 94 | 20230920 | 170200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 95 | 20230920 | 170100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 96 | 20230920 | 170000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 97 | 20230920 | 165900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 98 | 20230920 | 165800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 99 | 20230920 | 165700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 100 | 20230920 | 165600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 101 | 20230920 | 165500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 102 | 20230920 | 165400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 103 | 20230920 | 165300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 104 | 20230920 | 165200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 105 | 20230920 | 165100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 106 | 20230920 | 165000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 107 | 20230920 | 164900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 108 | 20230920 | 164800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 109 | 20230920 | 164700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 110 | 20230920 | 164600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 111 | 20230920 | 164500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 112 | 20230920 | 164400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 113 | 20230920 | 164300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 114 | 20230920 | 164200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 115 | 20230920 | 164100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 116 | 20230920 | 164000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 117 | 20230920 | 163900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 118 | 20230920 | 163800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 119 | 20230920 | 163700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 120 | 20230920 | 163600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 121 | 20230920 | 163500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 122 | 20230920 | 163400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 12655 |
| 123 | 20230920 | 163300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 124 | 20230920 | 163200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 125 | 20230920 | 163100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 126 | 20230920 | 163000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 127 | 20230920 | 162900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 128 | 20230920 | 162800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 129 | 20230920 | 162700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 130 | 20230920 | 162600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 131 | 20230920 | 162500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 132 | 20230920 | 162400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 133 | 20230920 | 162300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 134 | 20230920 | 162200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 135 | 20230920 | 162100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 136 | 20230920 | 162000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 137 | 20230920 | 161900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 138 | 20230920 | 161800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 139 | 20230920 | 161700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 140 | 20230920 | 161600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 141 | 20230920 | 161500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 142 | 20230920 | 161400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 143 | 20230920 | 161300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 144 | 20230920 | 161200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 145 | 20230920 | 161100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 146 | 20230920 | 161000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 147 | 20230920 | 160900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 148 | 20230920 | 160800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 149 | 20230920 | 160700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 150 | 20230920 | 160600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 151 | 20230920 | 160500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 152 | 20230920 | 160400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 12655 |
| 153 | 20230920 | 160300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 154 | 20230920 | 160200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 155 | 20230920 | 160100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 156 | 20230920 | 160000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 157 | 20230920 | 155900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 158 | 20230920 | 155800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 159 | 20230920 | 155700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 160 | 20230920 | 155600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 161 | 20230920 | 155500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 162 | 20230920 | 155400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 163 | 20230920 | 155300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 164 | 20230920 | 155200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 165 | 20230920 | 155100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 166 | 20230920 | 155000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 167 | 20230920 | 154900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 168 | 20230920 | 154800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 169 | 20230920 | 154700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 170 | 20230920 | 154600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 171 | 20230920 | 154500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 172 | 20230920 | 154400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 173 | 20230920 | 154300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 174 | 20230920 | 154200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 175 | 20230920 | 154100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 176 | 20230920 | 154000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 177 | 20230920 | 153900 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 178 | 20230920 | 153800 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 179 | 20230920 | 153700 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 180 | 20230920 | 153600 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 181 | 20230920 | 153500 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 182 | 20230920 | 153400 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 12655 |
| 183 | 20230920 | 153300 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 184 | 20230920 | 153200 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 185 | 20230920 | 153100 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 186 | 20230920 | 153000 | 3089151280 | 3665 | 3665 | 3665 | 3665 | 12655 |
| 187 | 20230920 | 152900 | 3042770705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20230920 | 152800 | 3042770705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20230920 | 152700 | 3042770705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20230920 | 152600 | 3042770705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20230920 | 152500 | 3042770705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20230920 | 152400 | 3042770705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20230920 | 152300 | 3042770705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20230920 | 152200 | 3042770705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20230920 | 152100 | 3042770705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20230920 | 152000 | 3042770705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20230920 | 151900 | 3042770705 | 3670 | 3655 | 3670 | 3655 | 1017 |
| 198 | 20230920 | 151800 | 3039050260 | 3660 | 3660 | 3670 | 3655 | 1479 |
| 199 | 20230920 | 151700 | 3033635195 | 3660 | 3660 | 3665 | 3660 | 1749 |
| 200 | 20230920 | 151600 | 3027232095 | 3660 | 3660 | 3665 | 3660 | 1909 |
| 201 | 20230920 | 151500 | 3020240680 | 3665 | 3660 | 3670 | 3660 | 1831 |
| 202 | 20230920 | 151400 | 3013536105 | 3665 | 3660 | 3665 | 3660 | 1174 |
| 203 | 20230920 | 151300 | 3009235180 | 3660 | 3665 | 3665 | 3660 | 6002 |
| 204 | 20230920 | 151200 | 2987239395 | 3660 | 3660 | 3665 | 3660 | 1519 |
| 205 | 20230920 | 151100 | 2981679245 | 3660 | 3665 | 3665 | 3660 | 2311 |
| 206 | 20230920 | 151000 | 2973210175 | 3665 | 3670 | 3670 | 3660 | 2550 |
| 207 | 20230920 | 150900 | 2963861855 | 3670 | 3675 | 3680 | 3670 | 5067 |
| 208 | 20230920 | 150800 | 2945247240 | 3675 | 3670 | 3680 | 3670 | 1250 |
| 209 | 20230920 | 150700 | 2940652640 | 3680 | 3680 | 3685 | 3675 | 15691 |
| 210 | 20230920 | 150600 | 2882976855 | 3680 | 3680 | 3680 | 3675 | 1563 |
| 211 | 20230920 | 150500 | 2877225800 | 3680 | 3675 | 3685 | 3670 | 7887 |
| 212 | 20230920 | 150400 | 2848224245 | 3675 | 3675 | 3680 | 3675 | 1342 |
| 213 | 20230920 | 150300 | 2843289725 | 3675 | 3680 | 3680 | 3675 | 5229 |
| 214 | 20230920 | 150200 | 2824047115 | 3675 | 3675 | 3680 | 3675 | 2615 |
| 215 | 20230920 | 150100 | 2814427565 | 3680 | 3680 | 3685 | 3675 | 2904 |
| 216 | 20230920 | 150000 | 2803742410 | 3675 | 3680 | 3680 | 3675 | 878 |
| 217 | 20230920 | 145900 | 2800511530 | 3680 | 3690 | 3690 | 3680 | 4171 |
| 218 | 20230920 | 145800 | 2785159760 | 3690 | 3670 | 3690 | 3670 | 6279 |
| 219 | 20230920 | 145700 | 2762032465 | 3670 | 3660 | 3670 | 3660 | 5693 |
| 220 | 20230920 | 145600 | 2741156695 | 3665 | 3645 | 3670 | 3645 | 9473 |
| 221 | 20230920 | 145500 | 2706456320 | 3645 | 3635 | 3645 | 3635 | 4244 |
| 222 | 20230920 | 145400 | 2690998905 | 3635 | 3635 | 3640 | 3635 | 789 |
| 223 | 20230920 | 145300 | 2688130285 | 3635 | 3640 | 3640 | 3635 | 1378 |
| 224 | 20230920 | 145200 | 2683118160 | 3640 | 3635 | 3640 | 3630 | 5990 |
| 225 | 20230920 | 145100 | 2661317950 | 3635 | 3635 | 3640 | 3630 | 2875 |
| 226 | 20230920 | 145000 | 2650866370 | 3640 | 3635 | 3640 | 3635 | 109 |
| 227 | 20230920 | 144900 | 2650470150 | 3635 | 3635 | 3640 | 3635 | 697 |
| 228 | 20230920 | 144800 | 2647935010 | 3640 | 3640 | 3645 | 3640 | 1803 |
| 229 | 20230920 | 144700 | 2641371065 | 3640 | 3655 | 3660 | 3640 | 1952 |
| 230 | 20230920 | 144600 | 2634251305 | 3660 | 3655 | 3660 | 3645 | 2327 |
| 231 | 20230920 | 144500 | 2625743770 | 3650 | 3650 | 3655 | 3645 | 1991 |
| 232 | 20230920 | 144400 | 2618478695 | 3645 | 3645 | 3650 | 3645 | 1740 |
| 233 | 20230920 | 144300 | 2612129555 | 3645 | 3640 | 3645 | 3640 | 5991 |
| 234 | 20230920 | 144200 | 2590312810 | 3635 | 3635 | 3640 | 3635 | 3896 |
| 235 | 20230920 | 144100 | 2576138150 | 3635 | 3635 | 3640 | 3635 | 819 |
| 236 | 20230920 | 144000 | 2573158300 | 3640 | 3635 | 3640 | 3630 | 2123 |
| 237 | 20230920 | 143900 | 2565439765 | 3635 | 3630 | 3635 | 3630 | 589 |
| 238 | 20230920 | 143800 | 2563301100 | 3630 | 3635 | 3635 | 3630 | 889 |
| 239 | 20230920 | 143700 | 2560069815 | 3635 | 3635 | 3635 | 3630 | 1662 |
| 240 | 20230920 | 143600 | 2554031580 | 3630 | 3630 | 3630 | 3625 | 1383 |
| 241 | 20230920 | 143500 | 2549011345 | 3630 | 3625 | 3630 | 3620 | 1344 |
| 242 | 20230920 | 143400 | 2544138260 | 3620 | 3625 | 3630 | 3620 | 1290 |
| 243 | 20230920 | 143300 | 2539461105 | 3635 | 3625 | 3635 | 3620 | 5320 |
| 244 | 20230920 | 143200 | 2520172040 | 3620 | 3615 | 3625 | 3615 | 2340 |
| 245 | 20230920 | 143100 | 2511701275 | 3620 | 3610 | 3620 | 3610 | 2478 |
| 246 | 20230920 | 143000 | 2502739745 | 3610 | 3620 | 3620 | 3610 | 1932 |
| 247 | 20230920 | 142900 | 2495754320 | 3620 | 3615 | 3625 | 3615 | 3543 |
| 248 | 20230920 | 142800 | 2482931640 | 3615 | 3620 | 3620 | 3615 | 387 |
| 249 | 20230920 | 142700 | 2481531030 | 3620 | 3620 | 3625 | 3620 | 1009 |
| 250 | 20230920 | 142600 | 2477877565 | 3620 | 3615 | 3625 | 3615 | 739 |
| 251 | 20230920 | 142500 | 2475201330 | 3615 | 3620 | 3625 | 3615 | 1810 |
| 252 | 20230920 | 142400 | 2468648045 | 3620 | 3615 | 3620 | 3615 | 1340 |
| 253 | 20230920 | 142300 | 2463798225 | 3615 | 3610 | 3615 | 3610 | 1222 |
| 254 | 20230920 | 142200 | 2459380830 | 3610 | 3610 | 3610 | 3610 | 216 |
| 255 | 20230920 | 142100 | 2458601070 | 3610 | 3610 | 3610 | 3605 | 3059 |
| 256 | 20230920 | 142000 | 2447558160 | 3610 | 3615 | 3620 | 3610 | 378 |
| 257 | 20230920 | 141900 | 2446191145 | 3610 | 3615 | 3620 | 3610 | 297 |
| 258 | 20230920 | 141800 | 2445116580 | 3620 | 3615 | 3620 | 3610 | 1176 |
| 259 | 20230920 | 141700 | 2440866015 | 3615 | 3615 | 3620 | 3615 | 472 |
| 260 | 20230920 | 141600 | 2439158215 | 3615 | 3615 | 3615 | 3615 | 929 |
| 261 | 20230920 | 141500 | 2435799880 | 3615 | 3620 | 3620 | 3615 | 669 |
| 262 | 20230920 | 141400 | 2433379645 | 3630 | 3620 | 3630 | 3620 | 510 |
| 263 | 20230920 | 141300 | 2431530955 | 3620 | 3635 | 3635 | 3620 | 24 |
| 264 | 20230920 | 141200 | 2431444050 | 3635 | 3615 | 3635 | 3615 | 1571 |
| 265 | 20230920 | 141100 | 2425743600 | 3620 | 3620 | 3625 | 3615 | 204 |
| 266 | 20230920 | 141000 | 2425004800 | 3620 | 3630 | 3635 | 3620 | 342 |
| 267 | 20230920 | 140900 | 2423766110 | 3635 | 3610 | 3635 | 3610 | 6088 |
| 268 | 20230920 | 140800 | 2401689300 | 3625 | 3610 | 3625 | 3610 | 1000 |
| 269 | 20230920 | 140700 | 2398074630 | 3605 | 3605 | 3610 | 3605 | 356 |
| 270 | 20230920 | 140600 | 2396790155 | 3610 | 3605 | 3610 | 3605 | 1230 |
| 271 | 20230920 | 140500 | 2392350975 | 3605 | 3605 | 3605 | 3605 | 887 |
| 272 | 20230920 | 140400 | 2389153340 | 3605 | 3610 | 3610 | 3605 | 336 |
| 273 | 20230920 | 140300 | 2387941860 | 3615 | 3620 | 3620 | 3610 | 560 |
| 274 | 20230920 | 140200 | 2385919805 | 3605 | 3605 | 3620 | 3605 | 2798 |
| 275 | 20230920 | 140100 | 2375798360 | 3620 | 3610 | 3620 | 3610 | 4701 |
| 276 | 20230920 | 140000 | 2358801945 | 3615 | 3595 | 3615 | 3595 | 2344 |
| 277 | 20230920 | 135900 | 2350345485 | 3595 | 3595 | 3595 | 3595 | 88 |
| 278 | 20230920 | 135800 | 2350029125 | 3595 | 3595 | 3595 | 3595 | 371 |
| 279 | 20230920 | 135700 | 2348695380 | 3595 | 3595 | 3595 | 3595 | 631 |
| 280 | 20230920 | 135600 | 2346426935 | 3595 | 3595 | 3595 | 3595 | 316 |
| 281 | 20230920 | 135500 | 2345290915 | 3595 | 3595 | 3595 | 3595 | 138 |
| 282 | 20230920 | 135400 | 2344794805 | 3600 | 3595 | 3600 | 3595 | 31 |
| 283 | 20230920 | 135300 | 2344683285 | 3600 | 3595 | 3600 | 3595 | 338 |
| 284 | 20230920 | 135200 | 2343466655 | 3595 | 3595 | 3595 | 3595 | 68 |
| 285 | 20230920 | 135100 | 2343222195 | 3595 | 3595 | 3595 | 3595 | 43 |
| 286 | 20230920 | 135000 | 2343067610 | 3595 | 3590 | 3595 | 3590 | 27 |
| 287 | 20230920 | 134900 | 2342970625 | 3595 | 3590 | 3595 | 3590 | 1251 |
| 288 | 20230920 | 134800 | 2338473415 | 3590 | 3590 | 3590 | 3590 | 5 |
| 289 | 20230920 | 134700 | 2338455465 | 3605 | 3590 | 3605 | 3590 | 5035 |
| 290 | 20230920 | 134600 | 2320321980 | 3600 | 3595 | 3600 | 3595 | 836 |
| 291 | 20230920 | 134500 | 2317316555 | 3600 | 3590 | 3600 | 3590 | 2956 |
| 292 | 20230920 | 134400 | 2306698185 | 3585 | 3580 | 3585 | 3580 | 524 |
| 293 | 20230920 | 134300 | 2304819700 | 3580 | 3585 | 3585 | 3580 | 273 |
| 294 | 20230920 | 134200 | 2303841020 | 3585 | 3585 | 3585 | 3585 | 17 |
| 295 | 20230920 | 134100 | 2303780075 | 3585 | 3585 | 3585 | 3585 | 38 |
| 296 | 20230920 | 134000 | 2303643845 | 3585 | 3585 | 3585 | 3585 | 10 |
| 297 | 20230920 | 133900 | 2303607995 | 3585 | 3585 | 3585 | 3585 | 263 |
| 298 | 20230920 | 133800 | 2302665140 | 3585 | 3585 | 3585 | 3585 | 465 |
| 299 | 20230920 | 133700 | 2300998115 | 3580 | 3580 | 3585 | 3580 | 2519 |
| 300 | 20230920 | 133600 | 2291973195 | 3580 | 3580 | 3580 | 3580 | 2 |
| 301 | 20230920 | 133500 | 2291966035 | 3585 | 3585 | 3585 | 3585 | 0 |
| 302 | 20230920 | 133400 | 2291966035 | 3585 | 3580 | 3585 | 3580 | 2 |
| 303 | 20230920 | 133300 | 2291958870 | 3585 | 3585 | 3585 | 3585 | 1 |
| 304 | 20230920 | 133200 | 2291955285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 305 | 20230920 | 133100 | 2291955285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 306 | 20230920 | 133000 | 2291955285 | 3580 | 3580 | 3585 | 3580 | 3420 |
| 307 | 20230920 | 132900 | 2279706595 | 3580 | 3580 | 3580 | 3580 | 100 |
| 308 | 20230920 | 132800 | 2279348595 | 3580 | 3580 | 3580 | 3580 | 445 |
| 309 | 20230920 | 132700 | 2277755495 | 3580 | 3580 | 3580 | 3580 | 0 |
| 310 | 20230920 | 132600 | 2277755495 | 3580 | 3580 | 3580 | 3575 | 4055 |
| 311 | 20230920 | 132500 | 2263251265 | 3580 | 3580 | 3580 | 3580 | 120 |
| 312 | 20230920 | 132400 | 2262821665 | 3575 | 3575 | 3575 | 3575 | 0 |
| 313 | 20230920 | 132300 | 2262821665 | 3575 | 3575 | 3575 | 3575 | 110 |
| 314 | 20230920 | 132200 | 2262428415 | 3575 | 3575 | 3575 | 3575 | 0 |
| 315 | 20230920 | 132100 | 2262428415 | 3575 | 3575 | 3575 | 3575 | 132 |
| 316 | 20230920 | 132000 | 2261956515 | 3580 | 3575 | 3580 | 3575 | 4322 |
| 317 | 20230920 | 131900 | 2246505285 | 3575 | 3580 | 3580 | 3575 | 1213 |
| 318 | 20230920 | 131800 | 2242162810 | 3580 | 3580 | 3580 | 3580 | 2014 |
| 319 | 20230920 | 131700 | 2234952690 | 3580 | 3575 | 3580 | 3575 | 106 |
| 320 | 20230920 | 131600 | 2234573710 | 3575 | 3575 | 3580 | 3575 | 3203 |
| 321 | 20230920 | 131500 | 2223122975 | 3575 | 3580 | 3580 | 3575 | 733 |
| 322 | 20230920 | 131400 | 2220502425 | 3580 | 3580 | 3580 | 3580 | 1505 |
| 323 | 20230920 | 131300 | 2215114525 | 3575 | 3575 | 3575 | 3575 | 53 |
| 324 | 20230920 | 131200 | 2214925050 | 3575 | 3575 | 3575 | 3575 | 2 |
| 325 | 20230920 | 131100 | 2214917900 | 3580 | 3580 | 3580 | 3575 | 3892 |
| 326 | 20230920 | 131000 | 2200986450 | 3575 | 3575 | 3575 | 3575 | 271 |
| 327 | 20230920 | 130900 | 2200017625 | 3575 | 3575 | 3575 | 3575 | 140 |
| 328 | 20230920 | 130800 | 2199517125 | 3580 | 3580 | 3580 | 3580 | 100 |
| 329 | 20230920 | 130700 | 2199159125 | 3580 | 3575 | 3580 | 3575 | 70 |
| 330 | 20230920 | 130600 | 2198908775 | 3575 | 3575 | 3575 | 3575 | 100 |
| 331 | 20230920 | 130500 | 2198551275 | 3575 | 3575 | 3575 | 3575 | 2 |
| 332 | 20230920 | 130400 | 2198544125 | 3575 | 3575 | 3575 | 3575 | 289 |
| 333 | 20230920 | 130300 | 2197510950 | 3580 | 3580 | 3580 | 3580 | 379 |
| 334 | 20230920 | 130200 | 2196154130 | 3580 | 3575 | 3585 | 3575 | 5982 |
| 335 | 20230920 | 130100 | 2174747160 | 3575 | 3570 | 3575 | 3570 | 4444 |
| 336 | 20230920 | 130000 | 2158870070 | 3565 | 3565 | 3565 | 3565 | 2 |
| 337 | 20230920 | 125900 | 2158862940 | 3565 | 3565 | 3565 | 3565 | 500 |
| 338 | 20230920 | 125800 | 2157080440 | 3565 | 3565 | 3565 | 3565 | 1558 |
| 339 | 20230920 | 125700 | 2151526170 | 3565 | 3565 | 3565 | 3565 | 0 |
| 340 | 20230920 | 125600 | 2151526170 | 3565 | 3565 | 3570 | 3565 | 373 |
| 341 | 20230920 | 125500 | 2150196420 | 3565 | 3570 | 3570 | 3565 | 5 |
| 342 | 20230920 | 125400 | 2150178585 | 3565 | 3565 | 3565 | 3565 | 1207 |
| 343 | 20230920 | 125300 | 2145875630 | 3565 | 3565 | 3565 | 3565 | 3160 |
| 344 | 20230920 | 125200 | 2134610230 | 3570 | 3570 | 3570 | 3570 | 45 |
| 345 | 20230920 | 125100 | 2134449580 | 3570 | 3575 | 3575 | 3570 | 275 |
| 346 | 20230920 | 125000 | 2133467825 | 3575 | 3575 | 3575 | 3575 | 1 |
| 347 | 20230920 | 124900 | 2133464250 | 3575 | 3575 | 3575 | 3575 | 24 |
| 348 | 20230920 | 124800 | 2133378450 | 3580 | 3580 | 3580 | 3580 | 1 |
| 349 | 20230920 | 124700 | 2133374870 | 3575 | 3575 | 3575 | 3575 | 190 |
| 350 | 20230920 | 124600 | 2132695620 | 3575 | 3575 | 3575 | 3575 | 526 |
| 351 | 20230920 | 124500 | 2130815170 | 3575 | 3575 | 3575 | 3575 | 472 |
| 352 | 20230920 | 124400 | 2129127770 | 3575 | 3570 | 3575 | 3565 | 601 |
| 353 | 20230920 | 124300 | 2126984645 | 3565 | 3565 | 3565 | 3565 | 0 |
| 354 | 20230920 | 124200 | 2126984645 | 3565 | 3565 | 3565 | 3565 | 0 |
| 355 | 20230920 | 124100 | 2126984645 | 3565 | 3570 | 3570 | 3565 | 696 |
| 356 | 20230920 | 124000 | 2124503130 | 3570 | 3575 | 3575 | 3570 | 1670 |
| 357 | 20230920 | 123900 | 2118541120 | 3575 | 3575 | 3575 | 3575 | 0 |
| 358 | 20230920 | 123800 | 2118541120 | 3575 | 3575 | 3575 | 3575 | 702 |
| 359 | 20230920 | 123700 | 2116031470 | 3575 | 3580 | 3580 | 3575 | 324 |
| 360 | 20230920 | 123600 | 2114873070 | 3570 | 3570 | 3570 | 3570 | 404 |
| 361 | 20230920 | 123500 | 2113430790 | 3575 | 3575 | 3575 | 3575 | 809 |
| 362 | 20230920 | 123400 | 2110538615 | 3570 | 3570 | 3570 | 3570 | 1013 |
| 363 | 20230920 | 123300 | 2106922205 | 3565 | 3565 | 3565 | 3565 | 253 |
| 364 | 20230920 | 123200 | 2106020260 | 3570 | 3570 | 3570 | 3570 | 97 |
| 365 | 20230920 | 123100 | 2105673970 | 3575 | 3575 | 3575 | 3575 | 250 |
| 366 | 20230920 | 123000 | 2104780220 | 3570 | 3570 | 3570 | 3570 | 0 |
| 367 | 20230920 | 122900 | 2104780220 | 3570 | 3570 | 3575 | 3570 | 110 |
| 368 | 20230920 | 122800 | 2104387015 | 3570 | 3570 | 3570 | 3570 | 1 |
| 369 | 20230920 | 122700 | 2104383445 | 3565 | 3565 | 3565 | 3565 | 0 |
| 370 | 20230920 | 122600 | 2104383445 | 3565 | 3565 | 3565 | 3565 | 0 |
| 371 | 20230920 | 122500 | 2104383445 | 3565 | 3565 | 3565 | 3565 | 999 |
| 372 | 20230920 | 122400 | 2100822010 | 3575 | 3565 | 3575 | 3565 | 272 |
| 373 | 20230920 | 122300 | 2099852320 | 3565 | 3570 | 3570 | 3565 | 1312 |
| 374 | 20230920 | 122200 | 2095170000 | 3565 | 3565 | 3565 | 3565 | 3 |
| 375 | 20230920 | 122100 | 2095159305 | 3570 | 3570 | 3570 | 3570 | 175 |
| 376 | 20230920 | 122000 | 2094534555 | 3580 | 3580 | 3580 | 3580 | 1 |
| 377 | 20230920 | 121900 | 2094530975 | 3570 | 3570 | 3570 | 3570 | 0 |
| 378 | 20230920 | 121800 | 2094530975 | 3570 | 3570 | 3570 | 3570 | 559 |
| 379 | 20230920 | 121700 | 2092535345 | 3565 | 3565 | 3565 | 3565 | 733 |
| 380 | 20230920 | 121600 | 2089922200 | 3570 | 3570 | 3570 | 3570 | 0 |
| 381 | 20230920 | 121500 | 2089922200 | 3570 | 3570 | 3570 | 3570 | 0 |
| 382 | 20230920 | 121400 | 2089922200 | 3570 | 3575 | 3575 | 3570 | 400 |
| 383 | 20230920 | 121300 | 2088494195 | 3570 | 3580 | 3580 | 3570 | 458 |
| 384 | 20230920 | 121200 | 2086857920 | 3580 | 3570 | 3580 | 3565 | 708 |
| 385 | 20230920 | 121100 | 2084330975 | 3565 | 3565 | 3565 | 3565 | 0 |
| 386 | 20230920 | 121000 | 2084330975 | 3565 | 3570 | 3570 | 3565 | 2437 |
| 387 | 20230920 | 120900 | 2075631180 | 3565 | 3565 | 3565 | 3565 | 175 |
| 388 | 20230920 | 120800 | 2075007305 | 3570 | 3565 | 3570 | 3565 | 198 |
| 389 | 20230920 | 120700 | 2074300935 | 3565 | 3565 | 3565 | 3565 | 500 |
| 390 | 20230920 | 120600 | 2072518435 | 3570 | 3570 | 3570 | 3570 | 108 |
| 391 | 20230920 | 120500 | 2072132875 | 3570 | 3570 | 3570 | 3570 | 392 |
| 392 | 20230920 | 120400 | 2070733435 | 3565 | 3565 | 3565 | 3565 | 0 |
| 393 | 20230920 | 120300 | 2070733435 | 3565 | 3565 | 3565 | 3565 | 0 |
| 394 | 20230920 | 120200 | 2070733435 | 3565 | 3565 | 3565 | 3565 | 533 |
| 395 | 20230920 | 120100 | 2068833290 | 3575 | 3575 | 3575 | 3575 | 210 |
| 396 | 20230920 | 120000 | 2068082540 | 3575 | 3575 | 3575 | 3565 | 104 |
| 397 | 20230920 | 115900 | 2067711740 | 3565 | 3565 | 3565 | 3565 | 30 |
| 398 | 20230920 | 115800 | 2067604790 | 3570 | 3570 | 3570 | 3565 | 6366 |
| 399 | 20230920 | 115700 | 2044908640 | 3570 | 3570 | 3570 | 3570 | 267 |
| 400 | 20230920 | 115600 | 2043955450 | 3565 | 3565 | 3565 | 3565 | 2 |
| 401 | 20230920 | 115500 | 2043948320 | 3565 | 3565 | 3565 | 3565 | 1777 |
| 402 | 20230920 | 115400 | 2037613315 | 3560 | 3560 | 3560 | 3560 | 2218 |
| 403 | 20230920 | 115300 | 2029717235 | 3560 | 3565 | 3565 | 3560 | 587 |
| 404 | 20230920 | 115200 | 2027626400 | 3565 | 3565 | 3565 | 3565 | 0 |
| 405 | 20230920 | 115100 | 2027626400 | 3565 | 3565 | 3565 | 3565 | 0 |
| 406 | 20230920 | 115000 | 2027626400 | 3565 | 3565 | 3565 | 3565 | 200 |
| 407 | 20230920 | 114900 | 2026913400 | 3560 | 3570 | 3570 | 3560 | 950 |
| 408 | 20230920 | 114800 | 2023527055 | 3570 | 3575 | 3575 | 3570 | 349 |
| 409 | 20230920 | 114700 | 2022281075 | 3570 | 3570 | 3570 | 3570 | 0 |
| 410 | 20230920 | 114600 | 2022281075 | 3570 | 3575 | 3575 | 3570 | 121 |
| 411 | 20230920 | 114500 | 2021849100 | 3575 | 3575 | 3575 | 3575 | 584 |
| 412 | 20230920 | 114400 | 2019761300 | 3575 | 3565 | 3575 | 3565 | 1218 |
| 413 | 20230920 | 114300 | 2015410200 | 3565 | 3570 | 3570 | 3565 | 293 |
| 414 | 20230920 | 114200 | 2014365155 | 3565 | 3565 | 3565 | 3565 | 0 |
| 415 | 20230920 | 114100 | 2014365155 | 3565 | 3565 | 3565 | 3565 | 0 |
| 416 | 20230920 | 114000 | 2014365155 | 3565 | 3565 | 3565 | 3565 | 0 |
| 417 | 20230920 | 113900 | 2014365155 | 3565 | 3575 | 3575 | 3565 | 304 |
| 418 | 20230920 | 113800 | 2013281195 | 3565 | 3560 | 3565 | 3560 | 446 |
| 419 | 20230920 | 113700 | 2011691305 | 3560 | 3560 | 3560 | 3560 | 1562 |
| 420 | 20230920 | 113600 | 2006130585 | 3560 | 3560 | 3560 | 3560 | 3018 |
| 421 | 20230920 | 113500 | 1995386505 | 3550 | 3560 | 3560 | 3550 | 42 |
| 422 | 20230920 | 113400 | 1995237205 | 3560 | 3560 | 3560 | 3560 | 50 |
| 423 | 20230920 | 113300 | 1995059205 | 3560 | 3560 | 3560 | 3550 | 257 |
| 424 | 20230920 | 113200 | 1994146715 | 3560 | 3555 | 3560 | 3550 | 722 |
| 425 | 20230920 | 113100 | 1991581660 | 3555 | 3560 | 3560 | 3555 | 3884 |
| 426 | 20230920 | 113000 | 1977756175 | 3560 | 3550 | 3560 | 3545 | 4926 |
| 427 | 20230920 | 112900 | 1960246125 | 3560 | 3560 | 3560 | 3560 | 0 |
| 428 | 20230920 | 112800 | 1960246125 | 3560 | 3555 | 3560 | 3550 | 11575 |
| 429 | 20230920 | 112700 | 1919154620 | 3555 | 3575 | 3575 | 3555 | 42362 |
| 430 | 20230920 | 112600 | 1768065245 | 3575 | 3575 | 3580 | 3575 | 483 |
| 431 | 20230920 | 112500 | 1766337870 | 3580 | 3580 | 3580 | 3575 | 2194 |
| 432 | 20230920 | 112400 | 1758493925 | 3580 | 3580 | 3580 | 3580 | 51 |
| 433 | 20230920 | 112300 | 1758311345 | 3580 | 3575 | 3580 | 3575 | 1008 |
| 434 | 20230920 | 112200 | 1754702745 | 3580 | 3575 | 3580 | 3575 | 18 |
| 435 | 20230920 | 112100 | 1754638390 | 3575 | 3575 | 3575 | 3575 | 218 |
| 436 | 20230920 | 112000 | 1753859040 | 3575 | 3580 | 3580 | 3575 | 260 |
| 437 | 20230920 | 111900 | 1752929350 | 3580 | 3580 | 3580 | 3580 | 15 |
| 438 | 20230920 | 111800 | 1752875650 | 3580 | 3580 | 3580 | 3580 | 14 |
| 439 | 20230920 | 111700 | 1752825530 | 3575 | 3575 | 3575 | 3575 | 114 |
| 440 | 20230920 | 111600 | 1752417980 | 3580 | 3580 | 3580 | 3580 | 0 |
| 441 | 20230920 | 111500 | 1752417980 | 3580 | 3580 | 3580 | 3580 | 5 |
| 442 | 20230920 | 111400 | 1752400080 | 3580 | 3580 | 3580 | 3580 | 103 |
| 443 | 20230920 | 111300 | 1752031340 | 3580 | 3580 | 3580 | 3580 | 553 |
| 444 | 20230920 | 111200 | 1750051600 | 3580 | 3585 | 3585 | 3580 | 12 |
| 445 | 20230920 | 111100 | 1750008630 | 3585 | 3585 | 3585 | 3585 | 243 |
| 446 | 20230920 | 111000 | 1749137475 | 3590 | 3585 | 3590 | 3585 | 22 |
| 447 | 20230920 | 110900 | 1749058600 | 3585 | 3585 | 3585 | 3585 | 30 |
| 448 | 20230920 | 110800 | 1748951050 | 3585 | 3585 | 3585 | 3580 | 559 |
| 449 | 20230920 | 110700 | 1746947250 | 3580 | 3580 | 3590 | 3580 | 1237 |
| 450 | 20230920 | 110600 | 1742510050 | 3580 | 3580 | 3580 | 3580 | 0 |
| 451 | 20230920 | 110500 | 1742510050 | 3580 | 3575 | 3580 | 3575 | 2926 |
| 452 | 20230920 | 110400 | 1732036540 | 3575 | 3575 | 3575 | 3575 | 41 |
| 453 | 20230920 | 110300 | 1731889965 | 3575 | 3575 | 3575 | 3575 | 454 |
| 454 | 20230920 | 110200 | 1730266915 | 3575 | 3575 | 3575 | 3570 | 1027 |
| 455 | 20230920 | 110100 | 1726596605 | 3575 | 3585 | 3585 | 3575 | 9806 |
| 456 | 20230920 | 110000 | 1691499480 | 3585 | 3585 | 3585 | 3585 | 144 |
| 457 | 20230920 | 105900 | 1690983240 | 3585 | 3585 | 3585 | 3585 | 118 |
| 458 | 20230920 | 105800 | 1690560210 | 3585 | 3585 | 3585 | 3585 | 100 |
| 459 | 20230920 | 105700 | 1690201710 | 3585 | 3585 | 3585 | 3585 | 22 |
| 460 | 20230920 | 105600 | 1690122840 | 3585 | 3585 | 3585 | 3585 | 96 |
| 461 | 20230920 | 105500 | 1689778680 | 3585 | 3585 | 3585 | 3585 | 152 |
| 462 | 20230920 | 105400 | 1689233760 | 3585 | 3590 | 3590 | 3585 | 2481 |
| 463 | 20230920 | 105300 | 1680327430 | 3590 | 3585 | 3590 | 3585 | 257 |
| 464 | 20230920 | 105200 | 1679404855 | 3585 | 3585 | 3585 | 3585 | 27 |
| 465 | 20230920 | 105100 | 1679308060 | 3585 | 3585 | 3585 | 3585 | 272 |
| 466 | 20230920 | 105000 | 1678332940 | 3590 | 3590 | 3590 | 3585 | 466 |
| 467 | 20230920 | 104900 | 1676660010 | 3590 | 3590 | 3590 | 3590 | 127 |
| 468 | 20230920 | 104800 | 1676204080 | 3585 | 3600 | 3600 | 3585 | 86 |
| 469 | 20230920 | 104700 | 1675895670 | 3605 | 3600 | 3610 | 3600 | 1805 |
| 470 | 20230920 | 104600 | 1669391695 | 3585 | 3590 | 3605 | 3585 | 2600 |
| 471 | 20230920 | 104500 | 1660057850 | 3590 | 3590 | 3590 | 3590 | 158 |
| 472 | 20230920 | 104400 | 1659490630 | 3590 | 3595 | 3595 | 3590 | 232 |
| 473 | 20230920 | 104300 | 1658656595 | 3600 | 3595 | 3600 | 3595 | 250 |
| 474 | 20230920 | 104200 | 1657757540 | 3605 | 3575 | 3605 | 3575 | 2302 |
| 475 | 20230920 | 104100 | 1649500350 | 3575 | 3575 | 3575 | 3575 | 85 |
| 476 | 20230920 | 104000 | 1649196475 | 3575 | 3575 | 3575 | 3575 | 160 |
| 477 | 20230920 | 103900 | 1648624475 | 3575 | 3570 | 3575 | 3570 | 51 |
| 478 | 20230920 | 103800 | 1648442400 | 3570 | 3575 | 3575 | 3570 | 288 |
| 479 | 20230920 | 103700 | 1647413960 | 3570 | 3575 | 3575 | 3570 | 218 |
| 480 | 20230920 | 103600 | 1646634700 | 3575 | 3570 | 3575 | 3570 | 314 |
| 481 | 20230920 | 103500 | 1645513710 | 3570 | 3570 | 3570 | 3570 | 0 |
| 482 | 20230920 | 103400 | 1645513710 | 3570 | 3570 | 3570 | 3570 | 1728 |
| 483 | 20230920 | 103300 | 1639344750 | 3570 | 3575 | 3575 | 3570 | 1935 |
| 484 | 20230920 | 103200 | 1632432065 | 3575 | 3570 | 3575 | 3570 | 817 |
| 485 | 20230920 | 103100 | 1629514875 | 3570 | 3570 | 3570 | 3570 | 151 |
| 486 | 20230920 | 103000 | 1628975805 | 3570 | 3565 | 3570 | 3565 | 216 |
| 487 | 20230920 | 102900 | 1628205185 | 3570 | 3565 | 3570 | 3565 | 218 |
| 488 | 20230920 | 102800 | 1627427740 | 3570 | 3560 | 3570 | 3560 | 276 |
| 489 | 20230920 | 102700 | 1626444105 | 3560 | 3555 | 3560 | 3555 | 1367 |
| 490 | 20230920 | 102600 | 1621583150 | 3555 | 3560 | 3560 | 3555 | 1804 |
| 491 | 20230920 | 102500 | 1615160935 | 3560 | 3560 | 3560 | 3560 | 279 |
| 492 | 20230920 | 102400 | 1614167695 | 3565 | 3560 | 3565 | 3560 | 33 |
| 493 | 20230920 | 102300 | 1614050200 | 3565 | 3565 | 3565 | 3560 | 664 |
| 494 | 20230920 | 102200 | 1611683540 | 3565 | 3565 | 3565 | 3565 | 1571 |
| 495 | 20230920 | 102100 | 1606082925 | 3555 | 3560 | 3565 | 3555 | 164 |
| 496 | 20230920 | 102000 | 1605499635 | 3550 | 3565 | 3565 | 3550 | 20 |
| 497 | 20230920 | 101900 | 1605428485 | 3565 | 3555 | 3565 | 3550 | 639 |
| 498 | 20230920 | 101800 | 1603159795 | 3555 | 3555 | 3560 | 3555 | 1506 |
| 499 | 20230920 | 101700 | 1597805960 | 3555 | 3560 | 3570 | 3555 | 2109 |
| 500 | 20230920 | 101600 | 1590300170 | 3560 | 3590 | 3595 | 3560 | 1131 |
| 501 | 20230920 | 101500 | 1586255015 | 3590 | 3555 | 3595 | 3555 | 1599 |
| 502 | 20230920 | 101400 | 1580542295 | 3560 | 3555 | 3560 | 3555 | 391 |
| 503 | 20230920 | 101300 | 1579152245 | 3550 | 3550 | 3560 | 3545 | 3614 |
| 504 | 20230920 | 101200 | 1566314060 | 3550 | 3545 | 3550 | 3545 | 228 |
| 505 | 20230920 | 101100 | 1565505560 | 3545 | 3550 | 3550 | 3545 | 3351 |
| 506 | 20230920 | 101000 | 1553621840 | 3545 | 3545 | 3545 | 3535 | 2528 |
| 507 | 20230920 | 100900 | 1544665270 | 3545 | 3545 | 3545 | 3535 | 6593 |
| 508 | 20230920 | 100800 | 1521312050 | 3545 | 3545 | 3550 | 3545 | 2197 |
| 509 | 20230920 | 100700 | 1513523610 | 3550 | 3555 | 3555 | 3545 | 10833 |
| 510 | 20230920 | 100600 | 1475061665 | 3555 | 3555 | 3560 | 3555 | 520 |
| 511 | 20230920 | 100500 | 1473212555 | 3555 | 3560 | 3560 | 3555 | 248 |
| 512 | 20230920 | 100400 | 1472330865 | 3555 | 3555 | 3555 | 3555 | 5284 |
| 513 | 20230920 | 100300 | 1453546245 | 3560 | 3555 | 3560 | 3555 | 327 |
| 514 | 20230920 | 100200 | 1452383410 | 3555 | 3560 | 3560 | 3555 | 4939 |
| 515 | 20230920 | 100100 | 1434802870 | 3560 | 3560 | 3560 | 3555 | 4002 |
| 516 | 20230920 | 100000 | 1420559615 | 3565 | 3560 | 3565 | 3560 | 521 |
| 517 | 20230920 | 095900 | 1418704780 | 3560 | 3560 | 3565 | 3560 | 927 |
| 518 | 20230920 | 095800 | 1415404655 | 3565 | 3560 | 3565 | 3560 | 3013 |
| 519 | 20230920 | 095700 | 1404676435 | 3560 | 3565 | 3570 | 3560 | 48129 |
| 520 | 20230920 | 095600 | 1233301560 | 3565 | 3575 | 3580 | 3565 | 8995 |
| 521 | 20230920 | 095500 | 1201154700 | 3580 | 3590 | 3590 | 3580 | 18273 |
| 522 | 20230920 | 095400 | 1135643260 | 3595 | 3600 | 3605 | 3595 | 5048 |
| 523 | 20230920 | 095300 | 1117476670 | 3600 | 3605 | 3605 | 3600 | 4049 |
| 524 | 20230920 | 095200 | 1102891235 | 3610 | 3605 | 3610 | 3605 | 5303 |
| 525 | 20230920 | 095100 | 1083767365 | 3605 | 3605 | 3610 | 3605 | 1525 |
| 526 | 20230920 | 095000 | 1078269240 | 3605 | 3615 | 3615 | 3605 | 852 |
| 527 | 20230920 | 094900 | 1075197605 | 3610 | 3615 | 3615 | 3605 | 1074 |
| 528 | 20230920 | 094800 | 1071322895 | 3605 | 3610 | 3615 | 3605 | 7673 |
| 529 | 20230920 | 094700 | 1043645735 | 3610 | 3615 | 3615 | 3610 | 2145 |
| 530 | 20230920 | 094600 | 1035898830 | 3615 | 3615 | 3615 | 3615 | 212 |
| 531 | 20230920 | 094500 | 1035132450 | 3610 | 3610 | 3615 | 3610 | 1289 |
| 532 | 20230920 | 094400 | 1030478400 | 3610 | 3615 | 3615 | 3610 | 312 |
| 533 | 20230920 | 094300 | 1029350825 | 3620 | 3620 | 3620 | 3620 | 0 |
| 534 | 20230920 | 094200 | 1029350825 | 3620 | 3620 | 3620 | 3620 | 3 |
| 535 | 20230920 | 094100 | 1029339965 | 3620 | 3620 | 3620 | 3605 | 1175 |
| 536 | 20230920 | 094000 | 1025095510 | 3605 | 3620 | 3620 | 3600 | 261 |
| 537 | 20230920 | 093900 | 1024151550 | 3620 | 3600 | 3620 | 3600 | 1314 |
| 538 | 20230920 | 093800 | 1019420350 | 3610 | 3620 | 3620 | 3610 | 3356 |
| 539 | 20230920 | 093700 | 1007304270 | 3620 | 3620 | 3620 | 3620 | 29 |
| 540 | 20230920 | 093600 | 1007199290 | 3620 | 3610 | 3620 | 3610 | 2004 |
| 541 | 20230920 | 093500 | 999955650 | 3610 | 3600 | 3610 | 3600 | 38 |
| 542 | 20230920 | 093400 | 999818795 | 3605 | 3610 | 3610 | 3605 | 935 |
| 543 | 20230920 | 093300 | 996448115 | 3610 | 3600 | 3610 | 3600 | 292 |
| 544 | 20230920 | 093200 | 995396170 | 3600 | 3610 | 3610 | 3600 | 1276 |
| 545 | 20230920 | 093100 | 990801865 | 3610 | 3610 | 3610 | 3605 | 1543 |
| 546 | 20230920 | 093000 | 985239305 | 3605 | 3605 | 3610 | 3605 | 942 |
| 547 | 20230920 | 092900 | 981843385 | 3615 | 3610 | 3615 | 3605 | 1709 |
| 548 | 20230920 | 092800 | 975674860 | 3610 | 3605 | 3610 | 3600 | 1144 |
| 549 | 20230920 | 092700 | 971553345 | 3600 | 3600 | 3605 | 3600 | 2213 |
| 550 | 20230920 | 092600 | 963586480 | 3600 | 3605 | 3610 | 3600 | 4551 |
| 551 | 20230920 | 092500 | 947161625 | 3605 | 3610 | 3610 | 3605 | 2302 |
| 552 | 20230920 | 092400 | 938854450 | 3610 | 3615 | 3615 | 3610 | 1826 |
| 553 | 20230920 | 092300 | 932259825 | 3615 | 3620 | 3620 | 3615 | 2048 |
| 554 | 20230920 | 092200 | 924854370 | 3615 | 3610 | 3615 | 3605 | 2944 |
| 555 | 20230920 | 092100 | 914219800 | 3610 | 3595 | 3610 | 3595 | 5811 |
| 556 | 20230920 | 092000 | 893275505 | 3595 | 3590 | 3595 | 3590 | 512 |
| 557 | 20230920 | 091900 | 891435365 | 3590 | 3600 | 3605 | 3575 | 4606 |
| 558 | 20230920 | 091800 | 874882875 | 3600 | 3575 | 3600 | 3575 | 6288 |
| 559 | 20230920 | 091700 | 852335840 | 3580 | 3570 | 3580 | 3570 | 5692 |
| 560 | 20230920 | 091600 | 832011885 | 3570 | 3570 | 3575 | 3570 | 7124 |
| 561 | 20230920 | 091500 | 806574210 | 3575 | 3575 | 3580 | 3570 | 1897 |
| 562 | 20230920 | 091400 | 799794155 | 3570 | 3575 | 3575 | 3565 | 5680 |
| 563 | 20230920 | 091300 | 779514110 | 3570 | 3585 | 3590 | 3570 | 2005 |
| 564 | 20230920 | 091200 | 772336870 | 3580 | 3565 | 3585 | 3560 | 29866 |
| 565 | 20230920 | 091100 | 665545960 | 3560 | 3555 | 3560 | 3555 | 3184 |
| 566 | 20230920 | 091000 | 654224000 | 3555 | 3555 | 3560 | 3550 | 11323 |
| 567 | 20230920 | 090900 | 613966245 | 3555 | 3575 | 3580 | 3550 | 22492 |
| 568 | 20230920 | 090800 | 533709875 | 3585 | 3580 | 3590 | 3575 | 25035 |
| 569 | 20230920 | 090700 | 444033885 | 3580 | 3595 | 3595 | 3580 | 6534 |
| 570 | 20230920 | 090600 | 420611275 | 3595 | 3575 | 3595 | 3570 | 6939 |
| 571 | 20230920 | 090500 | 395766335 | 3575 | 3600 | 3600 | 3575 | 11046 |
| 572 | 20230920 | 090400 | 356167455 | 3605 | 3585 | 3605 | 3585 | 1686 |
| 573 | 20230920 | 090300 | 350099820 | 3580 | 3590 | 3610 | 3580 | 17646 |
| 574 | 20230920 | 090200 | 286633330 | 3595 | 3620 | 3625 | 3590 | 29303 |
| 575 | 20230920 | 090100 | 180952885 | 3615 | 3610 | 3670 | 3610 | 19241 |
| 576 | 20230920 | 090000 | 110910485 | 3665 | 3595 | 3665 | 3580 | 30760 |