29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 122567 |
| 3 | 20230919 | 183300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20230919 | 183200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20230919 | 183100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20230919 | 183000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20230919 | 182900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20230919 | 182800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20230919 | 182700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20230919 | 182600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20230919 | 182500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20230919 | 182400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20230919 | 182300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20230919 | 182200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20230919 | 182100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20230919 | 182000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20230919 | 181900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20230919 | 181800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20230919 | 181700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20230919 | 181600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20230919 | 181500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20230919 | 181400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20230919 | 181300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20230919 | 181200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20230919 | 181100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20230919 | 181000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20230919 | 180900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20230919 | 180800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20230919 | 180700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20230919 | 180600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20230919 | 180500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20230919 | 180400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 122567 |
| 33 | 20230919 | 180300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20230919 | 180200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20230919 | 180100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20230919 | 180000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20230919 | 175900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20230919 | 175800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20230919 | 175700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20230919 | 175600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20230919 | 175500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20230919 | 175400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20230919 | 175300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20230919 | 175200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20230919 | 175100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20230919 | 175000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20230919 | 174900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20230919 | 174800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20230919 | 174700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20230919 | 174600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20230919 | 174500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20230919 | 174400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20230919 | 174300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20230919 | 174200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20230919 | 174100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20230919 | 174000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20230919 | 173900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20230919 | 173800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20230919 | 173700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20230919 | 173600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20230919 | 173500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20230919 | 173400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 122567 |
| 63 | 20230919 | 173300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20230919 | 173200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20230919 | 173100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20230919 | 173000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20230919 | 172900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20230919 | 172800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20230919 | 172700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20230919 | 172600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20230919 | 172500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20230919 | 172400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20230919 | 172300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20230919 | 172200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20230919 | 172100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20230919 | 172000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20230919 | 171900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20230919 | 171800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20230919 | 171700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20230919 | 171600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20230919 | 171500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20230919 | 171400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20230919 | 171300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20230919 | 171200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20230919 | 171100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20230919 | 171000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20230919 | 170900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20230919 | 170800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20230919 | 170700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20230919 | 170600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20230919 | 170500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20230919 | 170400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 122567 |
| 93 | 20230919 | 170300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20230919 | 170200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20230919 | 170100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20230919 | 170000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20230919 | 165900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20230919 | 165800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20230919 | 165700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20230919 | 165600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20230919 | 165500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20230919 | 165400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20230919 | 165300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20230919 | 165200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20230919 | 165100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20230919 | 165000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20230919 | 164900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20230919 | 164800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20230919 | 164700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20230919 | 164600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20230919 | 164500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20230919 | 164400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20230919 | 164300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20230919 | 164200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20230919 | 164100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20230919 | 164000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20230919 | 163900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20230919 | 163800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20230919 | 163700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20230919 | 163600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20230919 | 163500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20230919 | 163400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 122567 |
| 123 | 20230919 | 163300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20230919 | 163200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20230919 | 163100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20230919 | 163000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20230919 | 162900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20230919 | 162800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20230919 | 162700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20230919 | 162600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20230919 | 162500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20230919 | 162400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20230919 | 162300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20230919 | 162200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20230919 | 162100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20230919 | 162000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20230919 | 161900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20230919 | 161800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20230919 | 161700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20230919 | 161600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20230919 | 161500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20230919 | 161400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20230919 | 161300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20230919 | 161200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20230919 | 161100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20230919 | 161000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20230919 | 160900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20230919 | 160800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20230919 | 160700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20230919 | 160600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20230919 | 160500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20230919 | 160400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 122567 |
| 153 | 20230919 | 160300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20230919 | 160200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20230919 | 160100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20230919 | 160000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20230919 | 155900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20230919 | 155800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20230919 | 155700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20230919 | 155600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20230919 | 155500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20230919 | 155400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20230919 | 155300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20230919 | 155200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20230919 | 155100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20230919 | 155000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20230919 | 154900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20230919 | 154800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20230919 | 154700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20230919 | 154600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20230919 | 154500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20230919 | 154400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20230919 | 154300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20230919 | 154200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20230919 | 154100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20230919 | 154000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20230919 | 153900 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20230919 | 153800 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20230919 | 153700 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20230919 | 153600 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20230919 | 153500 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20230919 | 153400 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 122567 |
| 183 | 20230919 | 153300 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20230919 | 153200 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20230919 | 153100 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20230919 | 153000 | 19641089180 | 3510 | 3510 | 3510 | 3510 | 122567 |
| 187 | 20230919 | 152900 | 19210879010 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20230919 | 152800 | 19210879010 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20230919 | 152700 | 19210879010 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20230919 | 152600 | 19210879010 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20230919 | 152500 | 19210879010 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20230919 | 152400 | 19210879010 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20230919 | 152300 | 19210879010 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20230919 | 152200 | 19210879010 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20230919 | 152100 | 19210879010 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20230919 | 152000 | 19210879010 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20230919 | 151900 | 19210879010 | 3510 | 3505 | 3520 | 3495 | 63846 |
| 198 | 20230919 | 151800 | 18987070430 | 3500 | 3495 | 3505 | 3485 | 50051 |
| 199 | 20230919 | 151700 | 18812037040 | 3495 | 3485 | 3495 | 3485 | 22177 |
| 200 | 20230919 | 151600 | 18734724455 | 3490 | 3490 | 3490 | 3485 | 2146 |
| 201 | 20230919 | 151500 | 18727242220 | 3490 | 3490 | 3495 | 3485 | 8417 |
| 202 | 20230919 | 151400 | 18697868400 | 3490 | 3495 | 3495 | 3490 | 5733 |
| 203 | 20230919 | 151300 | 18677858375 | 3490 | 3495 | 3500 | 3490 | 2578 |
| 204 | 20230919 | 151200 | 18668846015 | 3500 | 3495 | 3500 | 3495 | 9353 |
| 205 | 20230919 | 151100 | 18636134135 | 3495 | 3490 | 3495 | 3490 | 7630 |
| 206 | 20230919 | 151000 | 18609477620 | 3495 | 3495 | 3495 | 3490 | 12602 |
| 207 | 20230919 | 150900 | 18565483125 | 3495 | 3495 | 3500 | 3490 | 8869 |
| 208 | 20230919 | 150800 | 18534488670 | 3495 | 3500 | 3500 | 3490 | 16576 |
| 209 | 20230919 | 150700 | 18476555450 | 3495 | 3485 | 3495 | 3485 | 13095 |
| 210 | 20230919 | 150600 | 18430854940 | 3485 | 3485 | 3485 | 3480 | 2028 |
| 211 | 20230919 | 150500 | 18423789720 | 3485 | 3480 | 3485 | 3475 | 3107 |
| 212 | 20230919 | 150400 | 18412973110 | 3480 | 3465 | 3480 | 3465 | 11710 |
| 213 | 20230919 | 150300 | 18372317760 | 3465 | 3470 | 3470 | 3465 | 17538 |
| 214 | 20230919 | 150200 | 18311531160 | 3470 | 3470 | 3475 | 3470 | 7432 |
| 215 | 20230919 | 150100 | 18285741925 | 3470 | 3475 | 3475 | 3470 | 25074 |
| 216 | 20230919 | 150000 | 18198734935 | 3470 | 3475 | 3475 | 3470 | 4847 |
| 217 | 20230919 | 145900 | 18181910080 | 3475 | 3480 | 3480 | 3475 | 8621 |
| 218 | 20230919 | 145800 | 18151952015 | 3480 | 3480 | 3480 | 3480 | 1217 |
| 219 | 20230919 | 145700 | 18147716855 | 3475 | 3475 | 3480 | 3475 | 8960 |
| 220 | 20230919 | 145600 | 18116569555 | 3475 | 3480 | 3480 | 3475 | 409 |
| 221 | 20230919 | 145500 | 18115148095 | 3475 | 3475 | 3480 | 3475 | 5259 |
| 222 | 20230919 | 145400 | 18096872800 | 3480 | 3480 | 3480 | 3475 | 979 |
| 223 | 20230919 | 145300 | 18093468590 | 3480 | 3480 | 3485 | 3475 | 1712 |
| 224 | 20230919 | 145200 | 18087510840 | 3480 | 3480 | 3485 | 3475 | 6637 |
| 225 | 20230919 | 145100 | 18064418395 | 3475 | 3480 | 3480 | 3475 | 1529 |
| 226 | 20230919 | 145000 | 18059098170 | 3480 | 3470 | 3480 | 3470 | 5739 |
| 227 | 20230919 | 144900 | 18039178630 | 3475 | 3485 | 3485 | 3475 | 18240 |
| 228 | 20230919 | 144800 | 17975775575 | 3480 | 3480 | 3485 | 3475 | 10295 |
| 229 | 20230919 | 144700 | 17939968500 | 3480 | 3485 | 3485 | 3480 | 8226 |
| 230 | 20230919 | 144600 | 17911341930 | 3485 | 3485 | 3485 | 3480 | 2617 |
| 231 | 20230919 | 144500 | 17902232265 | 3485 | 3480 | 3485 | 3480 | 1967 |
| 232 | 20230919 | 144400 | 17895386810 | 3480 | 3480 | 3485 | 3480 | 6197 |
| 233 | 20230919 | 144300 | 17873815575 | 3480 | 3475 | 3480 | 3475 | 7437 |
| 234 | 20230919 | 144200 | 17847944890 | 3475 | 3475 | 3480 | 3475 | 6245 |
| 235 | 20230919 | 144100 | 17826230225 | 3475 | 3480 | 3480 | 3475 | 4575 |
| 236 | 20230919 | 144000 | 17810319980 | 3480 | 3480 | 3485 | 3480 | 18556 |
| 237 | 20230919 | 143900 | 17745744600 | 3480 | 3485 | 3490 | 3480 | 15268 |
| 238 | 20230919 | 143800 | 17692583135 | 3485 | 3490 | 3490 | 3485 | 4270 |
| 239 | 20230919 | 143700 | 17677701335 | 3490 | 3490 | 3490 | 3485 | 3397 |
| 240 | 20230919 | 143600 | 17665856845 | 3480 | 3485 | 3490 | 3480 | 15261 |
| 241 | 20230919 | 143500 | 17612700110 | 3485 | 3485 | 3490 | 3485 | 6991 |
| 242 | 20230919 | 143400 | 17588335820 | 3490 | 3485 | 3490 | 3485 | 7158 |
| 243 | 20230919 | 143300 | 17563368935 | 3490 | 3485 | 3490 | 3485 | 24369 |
| 244 | 20230919 | 143200 | 17478440565 | 3490 | 3485 | 3490 | 3485 | 3158 |
| 245 | 20230919 | 143100 | 17467431830 | 3485 | 3490 | 3490 | 3485 | 7286 |
| 246 | 20230919 | 143000 | 17442035985 | 3485 | 3490 | 3495 | 3485 | 20168 |
| 247 | 20230919 | 142900 | 17371655995 | 3490 | 3495 | 3495 | 3490 | 2863 |
| 248 | 20230919 | 142800 | 17361661835 | 3495 | 3495 | 3500 | 3490 | 13077 |
| 249 | 20230919 | 142700 | 17315962065 | 3500 | 3500 | 3500 | 3495 | 5990 |
| 250 | 20230919 | 142600 | 17295003380 | 3500 | 3495 | 3500 | 3495 | 1997 |
| 251 | 20230919 | 142500 | 17288016355 | 3500 | 3500 | 3500 | 3495 | 2118 |
| 252 | 20230919 | 142400 | 17280612690 | 3495 | 3495 | 3500 | 3495 | 2390 |
| 253 | 20230919 | 142300 | 17272254160 | 3495 | 3495 | 3500 | 3495 | 1848 |
| 254 | 20230919 | 142200 | 17265795315 | 3500 | 3500 | 3500 | 3495 | 2874 |
| 255 | 20230919 | 142100 | 17255739315 | 3500 | 3500 | 3500 | 3495 | 1714 |
| 256 | 20230919 | 142000 | 17249745995 | 3500 | 3495 | 3500 | 3495 | 1154 |
| 257 | 20230919 | 141900 | 17245712590 | 3495 | 3500 | 3500 | 3495 | 1698 |
| 258 | 20230919 | 141800 | 17239770580 | 3500 | 3500 | 3500 | 3495 | 10016 |
| 259 | 20230919 | 141700 | 17204758715 | 3500 | 3505 | 3505 | 3495 | 1953 |
| 260 | 20230919 | 141600 | 17197923700 | 3500 | 3500 | 3505 | 3500 | 2249 |
| 261 | 20230919 | 141500 | 17190051990 | 3500 | 3500 | 3500 | 3495 | 4043 |
| 262 | 20230919 | 141400 | 17175905800 | 3500 | 3500 | 3505 | 3495 | 6698 |
| 263 | 20230919 | 141300 | 17152462755 | 3500 | 3500 | 3500 | 3495 | 379 |
| 264 | 20230919 | 141200 | 17151136755 | 3500 | 3500 | 3500 | 3495 | 556 |
| 265 | 20230919 | 141100 | 17149190810 | 3500 | 3500 | 3500 | 3495 | 1421 |
| 266 | 20230919 | 141000 | 17144223525 | 3495 | 3500 | 3500 | 3495 | 1236 |
| 267 | 20230919 | 140900 | 17139902200 | 3500 | 3500 | 3500 | 3495 | 1833 |
| 268 | 20230919 | 140800 | 17133494475 | 3500 | 3500 | 3500 | 3495 | 735 |
| 269 | 20230919 | 140700 | 17130924660 | 3500 | 3500 | 3500 | 3495 | 4426 |
| 270 | 20230919 | 140600 | 17115447330 | 3500 | 3500 | 3500 | 3500 | 54 |
| 271 | 20230919 | 140500 | 17115258330 | 3500 | 3495 | 3500 | 3495 | 3259 |
| 272 | 20230919 | 140400 | 17103866085 | 3490 | 3495 | 3495 | 3490 | 4308 |
| 273 | 20230919 | 140300 | 17088829305 | 3495 | 3495 | 3495 | 3495 | 311 |
| 274 | 20230919 | 140200 | 17087742360 | 3495 | 3495 | 3495 | 3490 | 554 |
| 275 | 20230919 | 140100 | 17085806550 | 3495 | 3500 | 3500 | 3495 | 7252 |
| 276 | 20230919 | 140000 | 17060459465 | 3495 | 3500 | 3500 | 3495 | 2509 |
| 277 | 20230919 | 135900 | 17051686415 | 3500 | 3500 | 3500 | 3490 | 4031 |
| 278 | 20230919 | 135800 | 17037595090 | 3495 | 3500 | 3500 | 3495 | 4110 |
| 279 | 20230919 | 135700 | 17023223945 | 3500 | 3490 | 3500 | 3490 | 12088 |
| 280 | 20230919 | 135600 | 16980982815 | 3495 | 3495 | 3495 | 3490 | 4483 |
| 281 | 20230919 | 135500 | 16965335615 | 3490 | 3495 | 3495 | 3490 | 3218 |
| 282 | 20230919 | 135400 | 16954102615 | 3495 | 3495 | 3500 | 3490 | 9237 |
| 283 | 20230919 | 135300 | 16921830620 | 3495 | 3505 | 3505 | 3495 | 6380 |
| 284 | 20230919 | 135200 | 16899514315 | 3500 | 3510 | 3510 | 3495 | 21434 |
| 285 | 20230919 | 135100 | 16824472625 | 3510 | 3505 | 3510 | 3505 | 315 |
| 286 | 20230919 | 135000 | 16823366990 | 3510 | 3510 | 3510 | 3505 | 5253 |
| 287 | 20230919 | 134900 | 16804936330 | 3505 | 3510 | 3510 | 3505 | 130 |
| 288 | 20230919 | 134800 | 16804480485 | 3510 | 3510 | 3510 | 3505 | 1336 |
| 289 | 20230919 | 134700 | 16799792125 | 3505 | 3510 | 3510 | 3505 | 2814 |
| 290 | 20230919 | 134600 | 16789928725 | 3510 | 3510 | 3510 | 3505 | 8197 |
| 291 | 20230919 | 134500 | 16761187575 | 3510 | 3505 | 3515 | 3505 | 3981 |
| 292 | 20230919 | 134400 | 16747213690 | 3505 | 3510 | 3510 | 3505 | 2510 |
| 293 | 20230919 | 134300 | 16738415315 | 3510 | 3510 | 3510 | 3505 | 791 |
| 294 | 20230919 | 134200 | 16735639610 | 3510 | 3510 | 3510 | 3505 | 642 |
| 295 | 20230919 | 134100 | 16733386720 | 3510 | 3505 | 3510 | 3505 | 319 |
| 296 | 20230919 | 134000 | 16732268520 | 3510 | 3505 | 3510 | 3500 | 4228 |
| 297 | 20230919 | 133900 | 16717450005 | 3505 | 3505 | 3505 | 3500 | 1231 |
| 298 | 20230919 | 133800 | 16713140240 | 3505 | 3510 | 3510 | 3505 | 4194 |
| 299 | 20230919 | 133700 | 16698440180 | 3510 | 3515 | 3515 | 3505 | 6201 |
| 300 | 20230919 | 133600 | 16676683690 | 3515 | 3515 | 3515 | 3515 | 2252 |
| 301 | 20230919 | 133500 | 16668767910 | 3515 | 3510 | 3515 | 3505 | 16359 |
| 302 | 20230919 | 133400 | 16611351725 | 3505 | 3510 | 3510 | 3505 | 1059 |
| 303 | 20230919 | 133300 | 16607639035 | 3510 | 3505 | 3510 | 3505 | 4915 |
| 304 | 20230919 | 133200 | 16590407745 | 3505 | 3505 | 3510 | 3500 | 2614 |
| 305 | 20230919 | 133100 | 16581254955 | 3505 | 3505 | 3510 | 3505 | 7020 |
| 306 | 20230919 | 133000 | 16556649550 | 3505 | 3510 | 3515 | 3505 | 2579 |
| 307 | 20230919 | 132900 | 16547603350 | 3505 | 3515 | 3515 | 3505 | 4199 |
| 308 | 20230919 | 132800 | 16532867410 | 3515 | 3515 | 3515 | 3510 | 2795 |
| 309 | 20230919 | 132700 | 16523056135 | 3515 | 3515 | 3515 | 3510 | 3567 |
| 310 | 20230919 | 132600 | 16510520720 | 3515 | 3510 | 3520 | 3510 | 11198 |
| 311 | 20230919 | 132500 | 16471167060 | 3510 | 3510 | 3510 | 3505 | 1250 |
| 312 | 20230919 | 132400 | 16466779630 | 3510 | 3515 | 3515 | 3510 | 695 |
| 313 | 20230919 | 132300 | 16464340090 | 3515 | 3520 | 3520 | 3515 | 9017 |
| 314 | 20230919 | 132200 | 16432613330 | 3515 | 3500 | 3515 | 3500 | 17508 |
| 315 | 20230919 | 132100 | 16371211990 | 3500 | 3500 | 3500 | 3495 | 9578 |
| 316 | 20230919 | 132000 | 16337688995 | 3500 | 3500 | 3505 | 3500 | 3483 |
| 317 | 20230919 | 131900 | 16325498490 | 3500 | 3505 | 3505 | 3500 | 3025 |
| 318 | 20230919 | 131800 | 16314910840 | 3505 | 3495 | 3505 | 3495 | 2514 |
| 319 | 20230919 | 131700 | 16306111735 | 3495 | 3495 | 3500 | 3495 | 1295 |
| 320 | 20230919 | 131600 | 16301584705 | 3500 | 3495 | 3500 | 3495 | 2879 |
| 321 | 20230919 | 131500 | 16291513525 | 3495 | 3495 | 3495 | 3495 | 1971 |
| 322 | 20230919 | 131400 | 16284624880 | 3495 | 3490 | 3495 | 3490 | 2133 |
| 323 | 20230919 | 131300 | 16277172675 | 3495 | 3500 | 3500 | 3490 | 56 |
| 324 | 20230919 | 131200 | 16276976885 | 3490 | 3500 | 3500 | 3490 | 2865 |
| 325 | 20230919 | 131100 | 16266970555 | 3500 | 3495 | 3500 | 3495 | 2782 |
| 326 | 20230919 | 131000 | 16257246460 | 3500 | 3500 | 3505 | 3495 | 3039 |
| 327 | 20230919 | 130900 | 16246609980 | 3500 | 3500 | 3500 | 3500 | 260 |
| 328 | 20230919 | 130800 | 16245699980 | 3505 | 3500 | 3505 | 3500 | 13906 |
| 329 | 20230919 | 130700 | 16197024815 | 3500 | 3500 | 3500 | 3500 | 188 |
| 330 | 20230919 | 130600 | 16196366815 | 3500 | 3495 | 3500 | 3490 | 3508 |
| 331 | 20230919 | 130500 | 16184103330 | 3490 | 3490 | 3490 | 3490 | 814 |
| 332 | 20230919 | 130400 | 16181262470 | 3490 | 3495 | 3495 | 3490 | 2828 |
| 333 | 20230919 | 130300 | 16171392710 | 3490 | 3490 | 3495 | 3485 | 3621 |
| 334 | 20230919 | 130200 | 16158755540 | 3490 | 3490 | 3495 | 3485 | 2418 |
| 335 | 20230919 | 130100 | 16150317705 | 3490 | 3490 | 3490 | 3485 | 1628 |
| 336 | 20230919 | 130000 | 16144638370 | 3490 | 3495 | 3495 | 3485 | 931 |
| 337 | 20230919 | 125900 | 16141392005 | 3485 | 3485 | 3490 | 3485 | 20294 |
| 338 | 20230919 | 125800 | 16070661860 | 3485 | 3485 | 3495 | 3485 | 1266 |
| 339 | 20230919 | 125700 | 16066249810 | 3485 | 3495 | 3495 | 3485 | 11144 |
| 340 | 20230919 | 125600 | 16027381760 | 3495 | 3495 | 3495 | 3490 | 1281 |
| 341 | 20230919 | 125500 | 16022906950 | 3495 | 3500 | 3500 | 3490 | 1905 |
| 342 | 20230919 | 125400 | 16016247450 | 3495 | 3495 | 3495 | 3495 | 4836 |
| 343 | 20230919 | 125300 | 15999345630 | 3500 | 3500 | 3500 | 3495 | 3524 |
| 344 | 20230919 | 125200 | 15987013660 | 3500 | 3500 | 3505 | 3500 | 674 |
| 345 | 20230919 | 125100 | 15984651650 | 3500 | 3505 | 3505 | 3500 | 982 |
| 346 | 20230919 | 125000 | 15981214565 | 3500 | 3505 | 3505 | 3500 | 1445 |
| 347 | 20230919 | 124900 | 15976155375 | 3505 | 3500 | 3505 | 3495 | 4482 |
| 348 | 20230919 | 124800 | 15960477665 | 3500 | 3505 | 3505 | 3500 | 3265 |
| 349 | 20230919 | 124700 | 15949048935 | 3500 | 3495 | 3500 | 3495 | 2106 |
| 350 | 20230919 | 124600 | 15941683440 | 3500 | 3500 | 3505 | 3495 | 1854 |
| 351 | 20230919 | 124500 | 15935201855 | 3500 | 3495 | 3505 | 3495 | 5177 |
| 352 | 20230919 | 124400 | 15917088890 | 3495 | 3495 | 3495 | 3495 | 1783 |
| 353 | 20230919 | 124300 | 15910857305 | 3495 | 3495 | 3495 | 3490 | 4135 |
| 354 | 20230919 | 124200 | 15896426105 | 3490 | 3485 | 3495 | 3485 | 3832 |
| 355 | 20230919 | 124100 | 15883063900 | 3485 | 3475 | 3485 | 3475 | 4080 |
| 356 | 20230919 | 124000 | 15868849490 | 3475 | 3485 | 3485 | 3475 | 23599 |
| 357 | 20230919 | 123900 | 15786804340 | 3480 | 3480 | 3490 | 3480 | 1277 |
| 358 | 20230919 | 123800 | 15782358055 | 3480 | 3480 | 3485 | 3480 | 2548 |
| 359 | 20230919 | 123700 | 15773489480 | 3480 | 3495 | 3500 | 3475 | 34021 |
| 360 | 20230919 | 123600 | 15655014965 | 3495 | 3495 | 3495 | 3490 | 1066 |
| 361 | 20230919 | 123500 | 15651290970 | 3490 | 3495 | 3495 | 3485 | 15174 |
| 362 | 20230919 | 123400 | 15598363410 | 3490 | 3495 | 3495 | 3490 | 16104 |
| 363 | 20230919 | 123300 | 15542157075 | 3495 | 3495 | 3500 | 3495 | 14626 |
| 364 | 20230919 | 123200 | 15491039190 | 3495 | 3500 | 3500 | 3495 | 3757 |
| 365 | 20230919 | 123100 | 15477907075 | 3500 | 3500 | 3505 | 3500 | 1777 |
| 366 | 20230919 | 123000 | 15471687565 | 3500 | 3505 | 3510 | 3500 | 6328 |
| 367 | 20230919 | 122900 | 15449537055 | 3505 | 3505 | 3505 | 3505 | 658 |
| 368 | 20230919 | 122800 | 15447230765 | 3505 | 3510 | 3510 | 3500 | 651 |
| 369 | 20230919 | 122700 | 15444949465 | 3510 | 3500 | 3510 | 3500 | 4652 |
| 370 | 20230919 | 122600 | 15428658750 | 3510 | 3510 | 3510 | 3500 | 12779 |
| 371 | 20230919 | 122500 | 15383919225 | 3515 | 3505 | 3515 | 3505 | 511 |
| 372 | 20230919 | 122400 | 15382125060 | 3505 | 3505 | 3515 | 3505 | 3457 |
| 373 | 20230919 | 122300 | 15370003110 | 3510 | 3510 | 3515 | 3510 | 959 |
| 374 | 20230919 | 122200 | 15366637015 | 3510 | 3510 | 3510 | 3505 | 2064 |
| 375 | 20230919 | 122100 | 15359400345 | 3510 | 3510 | 3510 | 3505 | 254 |
| 376 | 20230919 | 122000 | 15358509800 | 3510 | 3515 | 3515 | 3510 | 7167 |
| 377 | 20230919 | 121900 | 15333347870 | 3510 | 3510 | 3510 | 3510 | 666 |
| 378 | 20230919 | 121800 | 15331010210 | 3505 | 3505 | 3505 | 3505 | 416 |
| 379 | 20230919 | 121700 | 15329552130 | 3505 | 3510 | 3515 | 3505 | 2074 |
| 380 | 20230919 | 121600 | 15322274010 | 3510 | 3505 | 3510 | 3505 | 1204 |
| 381 | 20230919 | 121500 | 15318050710 | 3500 | 3505 | 3505 | 3495 | 26827 |
| 382 | 20230919 | 121400 | 15224184115 | 3505 | 3505 | 3510 | 3505 | 6577 |
| 383 | 20230919 | 121300 | 15201131505 | 3510 | 3505 | 3510 | 3505 | 374 |
| 384 | 20230919 | 121200 | 15199820285 | 3510 | 3505 | 3510 | 3505 | 1407 |
| 385 | 20230919 | 121100 | 15194885715 | 3505 | 3510 | 3510 | 3505 | 155 |
| 386 | 20230919 | 121000 | 15194342410 | 3505 | 3515 | 3520 | 3505 | 6214 |
| 387 | 20230919 | 120900 | 15172548915 | 3510 | 3510 | 3510 | 3510 | 20 |
| 388 | 20230919 | 120800 | 15172478715 | 3520 | 3520 | 3520 | 3505 | 2412 |
| 389 | 20230919 | 120700 | 15164014490 | 3510 | 3510 | 3520 | 3510 | 2606 |
| 390 | 20230919 | 120600 | 15154866830 | 3520 | 3520 | 3520 | 3510 | 4218 |
| 391 | 20230919 | 120500 | 15140060640 | 3520 | 3520 | 3520 | 3520 | 15 |
| 392 | 20230919 | 120400 | 15140007840 | 3520 | 3520 | 3520 | 3515 | 2387 |
| 393 | 20230919 | 120300 | 15131612970 | 3515 | 3515 | 3520 | 3515 | 2745 |
| 394 | 20230919 | 120200 | 15121959250 | 3515 | 3510 | 3515 | 3510 | 1402 |
| 395 | 20230919 | 120100 | 15117037575 | 3515 | 3525 | 3525 | 3515 | 3394 |
| 396 | 20230919 | 120000 | 15105105695 | 3525 | 3525 | 3525 | 3520 | 2093 |
| 397 | 20230919 | 115900 | 15097736630 | 3525 | 3525 | 3530 | 3520 | 1818 |
| 398 | 20230919 | 115800 | 15091327435 | 3530 | 3525 | 3530 | 3515 | 3783 |
| 399 | 20230919 | 115700 | 15077992440 | 3520 | 3520 | 3525 | 3515 | 5091 |
| 400 | 20230919 | 115600 | 15060073505 | 3520 | 3525 | 3525 | 3520 | 7535 |
| 401 | 20230919 | 115500 | 15033547820 | 3530 | 3530 | 3530 | 3520 | 11978 |
| 402 | 20230919 | 115400 | 14991331255 | 3525 | 3520 | 3530 | 3520 | 6734 |
| 403 | 20230919 | 115300 | 14967598205 | 3520 | 3520 | 3525 | 3520 | 4259 |
| 404 | 20230919 | 115200 | 14952586280 | 3525 | 3525 | 3525 | 3520 | 8403 |
| 405 | 20230919 | 115100 | 14922970205 | 3525 | 3515 | 3525 | 3510 | 13488 |
| 406 | 20230919 | 115000 | 14875515205 | 3515 | 3515 | 3515 | 3515 | 3375 |
| 407 | 20230919 | 114900 | 14863652080 | 3520 | 3515 | 3525 | 3515 | 9136 |
| 408 | 20230919 | 114800 | 14831527185 | 3510 | 3515 | 3520 | 3510 | 6105 |
| 409 | 20230919 | 114700 | 14810062485 | 3510 | 3505 | 3515 | 3505 | 6015 |
| 410 | 20230919 | 114600 | 14788952520 | 3510 | 3515 | 3515 | 3510 | 1859 |
| 411 | 20230919 | 114500 | 14782421865 | 3515 | 3520 | 3520 | 3515 | 1564 |
| 412 | 20230919 | 114400 | 14776923650 | 3520 | 3520 | 3520 | 3510 | 424 |
| 413 | 20230919 | 114300 | 14775434210 | 3520 | 3520 | 3525 | 3510 | 1509 |
| 414 | 20230919 | 114200 | 14770123625 | 3520 | 3500 | 3525 | 3500 | 33494 |
| 415 | 20230919 | 114100 | 14652561260 | 3500 | 3515 | 3515 | 3500 | 4745 |
| 416 | 20230919 | 114000 | 14635946335 | 3515 | 3505 | 3515 | 3500 | 5302 |
| 417 | 20230919 | 113900 | 14617367125 | 3505 | 3510 | 3515 | 3505 | 3132 |
| 418 | 20230919 | 113800 | 14606371630 | 3515 | 3515 | 3515 | 3510 | 2203 |
| 419 | 20230919 | 113700 | 14598637265 | 3515 | 3520 | 3520 | 3505 | 353 |
| 420 | 20230919 | 113600 | 14597397085 | 3515 | 3515 | 3525 | 3500 | 16683 |
| 421 | 20230919 | 113500 | 14538954470 | 3505 | 3515 | 3515 | 3505 | 4565 |
| 422 | 20230919 | 113400 | 14522931680 | 3515 | 3515 | 3515 | 3500 | 12573 |
| 423 | 20230919 | 113300 | 14478809705 | 3515 | 3520 | 3525 | 3515 | 2083 |
| 424 | 20230919 | 113200 | 14471480585 | 3520 | 3520 | 3525 | 3515 | 3449 |
| 425 | 20230919 | 113100 | 14459339575 | 3520 | 3520 | 3520 | 3515 | 3883 |
| 426 | 20230919 | 113000 | 14445676505 | 3520 | 3520 | 3520 | 3515 | 2650 |
| 427 | 20230919 | 112900 | 14436358715 | 3515 | 3515 | 3520 | 3515 | 1438 |
| 428 | 20230919 | 112800 | 14431302705 | 3520 | 3515 | 3520 | 3515 | 3352 |
| 429 | 20230919 | 112700 | 14419509280 | 3515 | 3520 | 3520 | 3515 | 1414 |
| 430 | 20230919 | 112600 | 14414534590 | 3520 | 3515 | 3520 | 3515 | 1885 |
| 431 | 20230919 | 112500 | 14407904560 | 3515 | 3515 | 3520 | 3515 | 1057 |
| 432 | 20230919 | 112400 | 14404184760 | 3525 | 3520 | 3525 | 3515 | 1675 |
| 433 | 20230919 | 112300 | 14398288790 | 3520 | 3510 | 3520 | 3510 | 2837 |
| 434 | 20230919 | 112200 | 14388303100 | 3510 | 3520 | 3520 | 3510 | 4032 |
| 435 | 20230919 | 112100 | 14374125000 | 3520 | 3520 | 3525 | 3520 | 4678 |
| 436 | 20230919 | 112000 | 14357658430 | 3520 | 3505 | 3520 | 3505 | 4260 |
| 437 | 20230919 | 111900 | 14342687115 | 3520 | 3515 | 3520 | 3505 | 2925 |
| 438 | 20230919 | 111800 | 14332407815 | 3510 | 3505 | 3510 | 3505 | 4640 |
| 439 | 20230919 | 111700 | 14316131450 | 3505 | 3510 | 3510 | 3505 | 1500 |
| 440 | 20230919 | 111600 | 14310867950 | 3510 | 3510 | 3510 | 3505 | 6492 |
| 441 | 20230919 | 111500 | 14288095175 | 3510 | 3505 | 3510 | 3505 | 1009 |
| 442 | 20230919 | 111400 | 14284554350 | 3505 | 3505 | 3505 | 3500 | 10248 |
| 443 | 20230919 | 111300 | 14248668220 | 3500 | 3510 | 3510 | 3500 | 3930 |
| 444 | 20230919 | 111200 | 14234898680 | 3505 | 3505 | 3505 | 3500 | 8546 |
| 445 | 20230919 | 111100 | 14204953350 | 3505 | 3505 | 3505 | 3500 | 5741 |
| 446 | 20230919 | 111000 | 14184836810 | 3505 | 3505 | 3505 | 3500 | 16724 |
| 447 | 20230919 | 110900 | 14126260670 | 3505 | 3505 | 3510 | 3505 | 1206 |
| 448 | 20230919 | 110800 | 14122030995 | 3500 | 3500 | 3505 | 3495 | 21932 |
| 449 | 20230919 | 110700 | 14045282530 | 3500 | 3510 | 3510 | 3500 | 19807 |
| 450 | 20230919 | 110600 | 13975923125 | 3510 | 3510 | 3515 | 3505 | 21213 |
| 451 | 20230919 | 110500 | 13901537950 | 3510 | 3510 | 3515 | 3510 | 3620 |
| 452 | 20230919 | 110400 | 13888829050 | 3510 | 3515 | 3515 | 3510 | 5420 |
| 453 | 20230919 | 110300 | 13869803010 | 3515 | 3525 | 3525 | 3515 | 4521 |
| 454 | 20230919 | 110200 | 13853900820 | 3525 | 3515 | 3525 | 3515 | 3005 |
| 455 | 20230919 | 110100 | 13843320395 | 3525 | 3535 | 3535 | 3515 | 17022 |
| 456 | 20230919 | 110000 | 13783349320 | 3530 | 3525 | 3535 | 3520 | 13871 |
| 457 | 20230919 | 105900 | 13734449725 | 3520 | 3525 | 3530 | 3510 | 8854 |
| 458 | 20230919 | 105800 | 13703300880 | 3525 | 3510 | 3525 | 3510 | 15396 |
| 459 | 20230919 | 105700 | 13649202950 | 3515 | 3530 | 3530 | 3505 | 21557 |
| 460 | 20230919 | 105600 | 13573512210 | 3530 | 3525 | 3530 | 3505 | 30772 |
| 461 | 20230919 | 105500 | 13465322135 | 3525 | 3530 | 3540 | 3525 | 23552 |
| 462 | 20230919 | 105400 | 13382197855 | 3535 | 3550 | 3555 | 3530 | 52668 |
| 463 | 20230919 | 105300 | 13195760845 | 3555 | 3555 | 3555 | 3530 | 69841 |
| 464 | 20230919 | 105200 | 12948103195 | 3545 | 3520 | 3570 | 3520 | 221492 |
| 465 | 20230919 | 105100 | 12161324405 | 3530 | 3520 | 3530 | 3515 | 35233 |
| 466 | 20230919 | 105000 | 12037154015 | 3520 | 3520 | 3520 | 3515 | 5599 |
| 467 | 20230919 | 104900 | 12017471050 | 3520 | 3525 | 3525 | 3515 | 5683 |
| 468 | 20230919 | 104800 | 11997457470 | 3525 | 3525 | 3525 | 3515 | 5097 |
| 469 | 20230919 | 104700 | 11979503125 | 3525 | 3530 | 3530 | 3525 | 4641 |
| 470 | 20230919 | 104600 | 11963141615 | 3530 | 3525 | 3530 | 3515 | 4005 |
| 471 | 20230919 | 104500 | 11949019995 | 3525 | 3515 | 3525 | 3510 | 18322 |
| 472 | 20230919 | 104400 | 11884574485 | 3510 | 3510 | 3520 | 3505 | 6323 |
| 473 | 20230919 | 104300 | 11862373705 | 3510 | 3505 | 3510 | 3500 | 6415 |
| 474 | 20230919 | 104200 | 11839880930 | 3500 | 3515 | 3515 | 3500 | 14844 |
| 475 | 20230919 | 104100 | 11787857675 | 3510 | 3515 | 3520 | 3510 | 8671 |
| 476 | 20230919 | 104000 | 11757384080 | 3520 | 3510 | 3520 | 3510 | 3642 |
| 477 | 20230919 | 103900 | 11744575515 | 3510 | 3520 | 3520 | 3510 | 3308 |
| 478 | 20230919 | 103800 | 11732948440 | 3520 | 3515 | 3520 | 3505 | 23822 |
| 479 | 20230919 | 103700 | 11649339675 | 3520 | 3520 | 3520 | 3515 | 8581 |
| 480 | 20230919 | 103600 | 11619156465 | 3520 | 3530 | 3530 | 3520 | 3959 |
| 481 | 20230919 | 103500 | 11605215990 | 3525 | 3530 | 3530 | 3520 | 3917 |
| 482 | 20230919 | 103400 | 11591396900 | 3525 | 3525 | 3530 | 3520 | 4214 |
| 483 | 20230919 | 103300 | 11576541475 | 3525 | 3520 | 3525 | 3515 | 3768 |
| 484 | 20230919 | 103200 | 11563277180 | 3525 | 3530 | 3530 | 3520 | 9653 |
| 485 | 20230919 | 103100 | 11529249060 | 3530 | 3535 | 3540 | 3530 | 15535 |
| 486 | 20230919 | 103000 | 11474378975 | 3535 | 3530 | 3540 | 3530 | 4791 |
| 487 | 20230919 | 102900 | 11457453905 | 3530 | 3535 | 3540 | 3530 | 13393 |
| 488 | 20230919 | 102800 | 11410107060 | 3535 | 3540 | 3545 | 3530 | 18102 |
| 489 | 20230919 | 102700 | 11346089905 | 3545 | 3530 | 3545 | 3530 | 41525 |
| 490 | 20230919 | 102600 | 11199139650 | 3530 | 3520 | 3540 | 3515 | 32687 |
| 491 | 20230919 | 102500 | 11083901705 | 3515 | 3520 | 3525 | 3515 | 14348 |
| 492 | 20230919 | 102400 | 11033434900 | 3525 | 3525 | 3525 | 3520 | 2387 |
| 493 | 20230919 | 102300 | 11025026175 | 3525 | 3525 | 3530 | 3520 | 15334 |
| 494 | 20230919 | 102200 | 10970967165 | 3530 | 3520 | 3530 | 3520 | 12588 |
| 495 | 20230919 | 102100 | 10926634930 | 3520 | 3525 | 3525 | 3520 | 10120 |
| 496 | 20230919 | 102000 | 10890975620 | 3525 | 3525 | 3530 | 3520 | 11629 |
| 497 | 20230919 | 101900 | 10850004920 | 3530 | 3530 | 3535 | 3525 | 27036 |
| 498 | 20230919 | 101800 | 10754492535 | 3535 | 3540 | 3540 | 3520 | 25053 |
| 499 | 20230919 | 101700 | 10665990620 | 3540 | 3520 | 3540 | 3515 | 113425 |
| 500 | 20230919 | 101600 | 10265470880 | 3520 | 3500 | 3520 | 3495 | 36004 |
| 501 | 20230919 | 101500 | 10139188435 | 3495 | 3495 | 3500 | 3495 | 3170 |
| 502 | 20230919 | 101400 | 10128100165 | 3500 | 3505 | 3510 | 3500 | 8031 |
| 503 | 20230919 | 101300 | 10099969420 | 3505 | 3505 | 3505 | 3500 | 8140 |
| 504 | 20230919 | 101200 | 10071461655 | 3500 | 3505 | 3505 | 3500 | 4532 |
| 505 | 20230919 | 101100 | 10055588575 | 3505 | 3495 | 3505 | 3495 | 21089 |
| 506 | 20230919 | 101000 | 9981826670 | 3500 | 3490 | 3500 | 3490 | 8877 |
| 507 | 20230919 | 100900 | 9950806610 | 3485 | 3485 | 3485 | 3485 | 15900 |
| 508 | 20230919 | 100800 | 9895395110 | 3485 | 3480 | 3485 | 3480 | 8534 |
| 509 | 20230919 | 100700 | 9865677830 | 3485 | 3485 | 3490 | 3480 | 5152 |
| 510 | 20230919 | 100600 | 9847732610 | 3490 | 3485 | 3490 | 3485 | 1497 |
| 511 | 20230919 | 100500 | 9842510270 | 3485 | 3490 | 3490 | 3485 | 6388 |
| 512 | 20230919 | 100400 | 9820246050 | 3490 | 3485 | 3490 | 3480 | 6702 |
| 513 | 20230919 | 100300 | 9796881935 | 3485 | 3470 | 3485 | 3470 | 28280 |
| 514 | 20230919 | 100200 | 9698559225 | 3470 | 3470 | 3480 | 3470 | 13086 |
| 515 | 20230919 | 100100 | 9653129380 | 3470 | 3475 | 3475 | 3470 | 34553 |
| 516 | 20230919 | 100000 | 9533190820 | 3480 | 3485 | 3490 | 3475 | 53062 |
| 517 | 20230919 | 095900 | 9348551575 | 3485 | 3485 | 3490 | 3485 | 8264 |
| 518 | 20230919 | 095800 | 9319735685 | 3490 | 3495 | 3495 | 3485 | 12345 |
| 519 | 20230919 | 095700 | 9276649555 | 3490 | 3495 | 3495 | 3490 | 2294 |
| 520 | 20230919 | 095600 | 9268638490 | 3495 | 3495 | 3500 | 3490 | 19469 |
| 521 | 20230919 | 095500 | 9200617870 | 3500 | 3495 | 3505 | 3495 | 15594 |
| 522 | 20230919 | 095400 | 9146043500 | 3495 | 3490 | 3495 | 3485 | 20216 |
| 523 | 20230919 | 095300 | 9075452355 | 3485 | 3490 | 3490 | 3485 | 8312 |
| 524 | 20230919 | 095200 | 9046474000 | 3485 | 3490 | 3495 | 3485 | 3229 |
| 525 | 20230919 | 095100 | 9035206815 | 3485 | 3490 | 3495 | 3485 | 8983 |
| 526 | 20230919 | 095000 | 9003866835 | 3490 | 3500 | 3500 | 3490 | 23360 |
| 527 | 20230919 | 094900 | 8922320265 | 3495 | 3495 | 3495 | 3490 | 12264 |
| 528 | 20230919 | 094800 | 8879496120 | 3495 | 3495 | 3500 | 3490 | 18313 |
| 529 | 20230919 | 094700 | 8815487530 | 3500 | 3495 | 3500 | 3495 | 12418 |
| 530 | 20230919 | 094600 | 8772080515 | 3495 | 3500 | 3500 | 3495 | 9420 |
| 531 | 20230919 | 094500 | 8739139725 | 3500 | 3500 | 3505 | 3495 | 42986 |
| 532 | 20230919 | 094400 | 8588685120 | 3500 | 3505 | 3510 | 3500 | 18885 |
| 533 | 20230919 | 094300 | 8522530455 | 3505 | 3515 | 3520 | 3505 | 14592 |
| 534 | 20230919 | 094200 | 8471297865 | 3515 | 3520 | 3525 | 3510 | 24798 |
| 535 | 20230919 | 094100 | 8384111630 | 3520 | 3520 | 3530 | 3520 | 12073 |
| 536 | 20230919 | 094000 | 8341561360 | 3530 | 3535 | 3535 | 3520 | 26273 |
| 537 | 20230919 | 093900 | 8248779425 | 3535 | 3530 | 3535 | 3520 | 17452 |
| 538 | 20230919 | 093800 | 8187176815 | 3530 | 3515 | 3530 | 3505 | 33369 |
| 539 | 20230919 | 093700 | 8069706210 | 3520 | 3505 | 3525 | 3505 | 47566 |
| 540 | 20230919 | 093600 | 7902648565 | 3505 | 3510 | 3510 | 3505 | 7930 |
| 541 | 20230919 | 093500 | 7874847400 | 3505 | 3505 | 3510 | 3500 | 6693 |
| 542 | 20230919 | 093400 | 7851376685 | 3500 | 3495 | 3510 | 3490 | 25563 |
| 543 | 20230919 | 093300 | 7761878955 | 3490 | 3505 | 3505 | 3490 | 30169 |
| 544 | 20230919 | 093200 | 7656387365 | 3505 | 3505 | 3510 | 3495 | 15495 |
| 545 | 20230919 | 093100 | 7602122260 | 3500 | 3510 | 3515 | 3495 | 57533 |
| 546 | 20230919 | 093000 | 7400679640 | 3515 | 3520 | 3520 | 3510 | 20281 |
| 547 | 20230919 | 092900 | 7329420775 | 3515 | 3525 | 3525 | 3515 | 12953 |
| 548 | 20230919 | 092800 | 7283821940 | 3525 | 3520 | 3530 | 3520 | 24312 |
| 549 | 20230919 | 092700 | 7198184580 | 3525 | 3525 | 3535 | 3520 | 37811 |
| 550 | 20230919 | 092600 | 7064792880 | 3530 | 3495 | 3530 | 3490 | 70937 |
| 551 | 20230919 | 092500 | 6815972545 | 3500 | 3505 | 3520 | 3500 | 27787 |
| 552 | 20230919 | 092400 | 6718639270 | 3520 | 3525 | 3525 | 3505 | 49578 |
| 553 | 20230919 | 092300 | 6544315135 | 3520 | 3550 | 3550 | 3515 | 96143 |
| 554 | 20230919 | 092200 | 6204619680 | 3550 | 3535 | 3555 | 3535 | 92162 |
| 555 | 20230919 | 092100 | 5877726695 | 3535 | 3550 | 3550 | 3530 | 131750 |
| 556 | 20230919 | 092000 | 5411437285 | 3550 | 3535 | 3550 | 3525 | 174340 |
| 557 | 20230919 | 091900 | 4793494790 | 3530 | 3520 | 3535 | 3515 | 93392 |
| 558 | 20230919 | 091800 | 4464154770 | 3520 | 3510 | 3525 | 3495 | 76159 |
| 559 | 20230919 | 091700 | 4196582825 | 3505 | 3505 | 3525 | 3480 | 146603 |
| 560 | 20230919 | 091600 | 3681594740 | 3505 | 3490 | 3505 | 3480 | 85532 |
| 561 | 20230919 | 091500 | 3382678145 | 3480 | 3480 | 3495 | 3480 | 31178 |
| 562 | 20230919 | 091400 | 3273949350 | 3480 | 3500 | 3500 | 3480 | 21744 |
| 563 | 20230919 | 091300 | 3197999895 | 3495 | 3500 | 3505 | 3480 | 40558 |
| 564 | 20230919 | 091200 | 3056167490 | 3505 | 3480 | 3505 | 3475 | 73690 |
| 565 | 20230919 | 091100 | 2799423310 | 3485 | 3505 | 3505 | 3480 | 100348 |
| 566 | 20230919 | 091000 | 2449086230 | 3500 | 3500 | 3530 | 3495 | 114204 |
| 567 | 20230919 | 090900 | 2047988325 | 3520 | 3490 | 3520 | 3485 | 134237 |
| 568 | 20230919 | 090800 | 1578203170 | 3490 | 3480 | 3500 | 3480 | 103370 |
| 569 | 20230919 | 090700 | 1217587995 | 3485 | 3455 | 3485 | 3455 | 96579 |
| 570 | 20230919 | 090600 | 882455305 | 3455 | 3440 | 3460 | 3435 | 62000 |
| 571 | 20230919 | 090500 | 668684380 | 3440 | 3435 | 3445 | 3430 | 47377 |
| 572 | 20230919 | 090400 | 505814355 | 3435 | 3430 | 3445 | 3430 | 31933 |
| 573 | 20230919 | 090300 | 396086670 | 3435 | 3420 | 3435 | 3420 | 23673 |
| 574 | 20230919 | 090200 | 315017115 | 3420 | 3415 | 3425 | 3410 | 32383 |
| 575 | 20230919 | 090100 | 204250195 | 3415 | 3420 | 3420 | 3410 | 9584 |
| 576 | 20230919 | 090000 | 171515730 | 3420 | 3420 | 3425 | 3410 | 50159 |