31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 55631 |
| 3 | 20230913 | 190800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230913 | 190700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230913 | 190600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230913 | 190500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230913 | 190400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230913 | 190300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230913 | 190200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230913 | 190100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230913 | 190000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230913 | 185900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230913 | 185800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230913 | 185700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230913 | 185600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230913 | 185500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230913 | 185400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230913 | 185300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230913 | 185200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230913 | 185100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230913 | 185000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230913 | 184900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230913 | 184800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230913 | 184700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230913 | 184600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230913 | 184500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230913 | 184400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230913 | 184300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230913 | 184200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230913 | 184100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230913 | 184000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230913 | 183900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 55631 |
| 33 | 20230913 | 183800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230913 | 183700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230913 | 183600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230913 | 183500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230913 | 183400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230913 | 183300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230913 | 183200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230913 | 183100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230913 | 183000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230913 | 182900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230913 | 182800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230913 | 182700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230913 | 182600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230913 | 182500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230913 | 182400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230913 | 182300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230913 | 182200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230913 | 182100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230913 | 182000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230913 | 181900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230913 | 181800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230913 | 181700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230913 | 181600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230913 | 181500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230913 | 181400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230913 | 181300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230913 | 181200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230913 | 181100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230913 | 181000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230913 | 180900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 55631 |
| 63 | 20230913 | 180800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230913 | 180700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230913 | 180600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230913 | 180500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230913 | 180400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230913 | 180300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230913 | 180200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230913 | 180100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230913 | 180000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230913 | 175900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230913 | 175800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230913 | 175700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230913 | 175600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230913 | 175500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230913 | 175400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230913 | 175300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230913 | 175200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230913 | 175100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230913 | 175000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230913 | 174900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230913 | 174800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230913 | 174700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230913 | 174600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230913 | 174500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230913 | 174400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230913 | 174300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230913 | 174200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230913 | 174100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230913 | 174000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230913 | 173900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 55631 |
| 93 | 20230913 | 173800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230913 | 173700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230913 | 173600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230913 | 173500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230913 | 173400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230913 | 173300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230913 | 173200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230913 | 173100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230913 | 173000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230913 | 172900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230913 | 172800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230913 | 172700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230913 | 172600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230913 | 172500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230913 | 172400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230913 | 172300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230913 | 172200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230913 | 172100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230913 | 172000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230913 | 171900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230913 | 171800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230913 | 171700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230913 | 171600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230913 | 171500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230913 | 171400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230913 | 171300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230913 | 171200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230913 | 171100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230913 | 171000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230913 | 170900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 55631 |
| 123 | 20230913 | 170800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230913 | 170700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230913 | 170600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230913 | 170500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230913 | 170400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230913 | 170300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230913 | 170200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230913 | 170100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230913 | 170000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230913 | 165900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230913 | 165800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230913 | 165700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230913 | 165600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230913 | 165500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230913 | 165400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230913 | 165300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230913 | 165200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230913 | 165100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230913 | 165000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230913 | 164900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230913 | 164800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230913 | 164700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230913 | 164600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230913 | 164500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230913 | 164400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230913 | 164300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230913 | 164200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230913 | 164100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230913 | 164000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230913 | 163900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 55631 |
| 153 | 20230913 | 163800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230913 | 163700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230913 | 163600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230913 | 163500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230913 | 163400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230913 | 163300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230913 | 163200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230913 | 163100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230913 | 163000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230913 | 162900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230913 | 162800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230913 | 162700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230913 | 162600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230913 | 162500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230913 | 162400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230913 | 162300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230913 | 162200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230913 | 162100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230913 | 162000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230913 | 161900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230913 | 161800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230913 | 161700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230913 | 161600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230913 | 161500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230913 | 161400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230913 | 161300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230913 | 161200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230913 | 161100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230913 | 161000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230913 | 160900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 55631 |
| 183 | 20230913 | 160800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230913 | 160700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230913 | 160600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230913 | 160500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230913 | 160400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230913 | 160300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230913 | 160200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230913 | 160100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230913 | 160000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230913 | 155900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230913 | 155800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230913 | 155700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230913 | 155600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230913 | 155500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230913 | 155400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230913 | 155300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230913 | 155200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230913 | 155100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230913 | 155000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230913 | 154900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230913 | 154800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230913 | 154700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230913 | 154600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230913 | 154500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230913 | 154400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230913 | 154300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230913 | 154200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230913 | 154100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230913 | 154000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230913 | 153900 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 55631 |
| 213 | 20230913 | 153800 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230913 | 153700 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230913 | 153600 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230913 | 153500 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230913 | 153400 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230913 | 153300 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230913 | 153200 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230913 | 153100 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20230913 | 153000 | 51675643450 | 3500 | 3500 | 3500 | 3500 | 55631 |
| 222 | 20230913 | 152900 | 51480934950 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20230913 | 152800 | 51480934950 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20230913 | 152700 | 51480934950 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20230913 | 152600 | 51480934950 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20230913 | 152500 | 51480934950 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20230913 | 152400 | 51480934950 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20230913 | 152300 | 51480934950 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20230913 | 152200 | 51480934950 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20230913 | 152100 | 51480934950 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20230913 | 152000 | 51480934950 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20230913 | 151900 | 51480934950 | 3520 | 3520 | 3525 | 3515 | 12245 |
| 233 | 20230913 | 151800 | 51437834060 | 3510 | 3520 | 3520 | 3510 | 510 |
| 234 | 20230913 | 151700 | 51436039470 | 3520 | 3515 | 3525 | 3515 | 3521 |
| 235 | 20230913 | 151600 | 51423650090 | 3510 | 3520 | 3520 | 3505 | 7570 |
| 236 | 20230913 | 151500 | 51397012870 | 3515 | 3505 | 3515 | 3505 | 361 |
| 237 | 20230913 | 151400 | 51395744515 | 3510 | 3515 | 3515 | 3510 | 5368 |
| 238 | 20230913 | 151300 | 51376902300 | 3515 | 3525 | 3530 | 3515 | 4641 |
| 239 | 20230913 | 151200 | 51360546830 | 3530 | 3510 | 3530 | 3500 | 9608 |
| 240 | 20230913 | 151100 | 51326732415 | 3510 | 3515 | 3520 | 3510 | 8473 |
| 241 | 20230913 | 151000 | 51296976835 | 3510 | 3530 | 3530 | 3510 | 4162 |
| 242 | 20230913 | 150900 | 51282339875 | 3530 | 3520 | 3530 | 3520 | 10889 |
| 243 | 20230913 | 150800 | 51243951545 | 3520 | 3515 | 3520 | 3515 | 2009 |
| 244 | 20230913 | 150700 | 51236883435 | 3520 | 3520 | 3520 | 3515 | 1234 |
| 245 | 20230913 | 150600 | 51232541865 | 3520 | 3520 | 3525 | 3520 | 4198 |
| 246 | 20230913 | 150500 | 51217764875 | 3515 | 3515 | 3520 | 3515 | 788 |
| 247 | 20230913 | 150400 | 51214994655 | 3520 | 3520 | 3520 | 3515 | 2842 |
| 248 | 20230913 | 150300 | 51204997605 | 3525 | 3525 | 3525 | 3520 | 1981 |
| 249 | 20230913 | 150200 | 51198023410 | 3525 | 3530 | 3530 | 3525 | 1208 |
| 250 | 20230913 | 150100 | 51193762050 | 3525 | 3525 | 3530 | 3525 | 3491 |
| 251 | 20230913 | 150000 | 51181440320 | 3525 | 3520 | 3525 | 3505 | 5879 |
| 252 | 20230913 | 145900 | 51160743945 | 3510 | 3515 | 3515 | 3510 | 1035 |
| 253 | 20230913 | 145800 | 51157108440 | 3515 | 3525 | 3525 | 3515 | 1529 |
| 254 | 20230913 | 145700 | 51151727335 | 3525 | 3515 | 3525 | 3505 | 4326 |
| 255 | 20230913 | 145600 | 51136527255 | 3520 | 3510 | 3525 | 3510 | 2506 |
| 256 | 20230913 | 145500 | 51127708655 | 3515 | 3505 | 3515 | 3505 | 1862 |
| 257 | 20230913 | 145400 | 51121167440 | 3515 | 3490 | 3515 | 3490 | 28804 |
| 258 | 20230913 | 145300 | 51020443535 | 3490 | 3480 | 3490 | 3480 | 17451 |
| 259 | 20230913 | 145200 | 50959641285 | 3480 | 3485 | 3490 | 3475 | 5265 |
| 260 | 20230913 | 145100 | 50941318150 | 3490 | 3490 | 3490 | 3485 | 2671 |
| 261 | 20230913 | 145000 | 50931997715 | 3490 | 3485 | 3490 | 3485 | 1235 |
| 262 | 20230913 | 144900 | 50927688670 | 3490 | 3480 | 3490 | 3480 | 7464 |
| 263 | 20230913 | 144800 | 50901677225 | 3485 | 3480 | 3490 | 3475 | 9441 |
| 264 | 20230913 | 144700 | 50868817765 | 3480 | 3475 | 3485 | 3470 | 7050 |
| 265 | 20230913 | 144600 | 50844320135 | 3475 | 3475 | 3490 | 3475 | 3717 |
| 266 | 20230913 | 144500 | 50831370665 | 3480 | 3465 | 3485 | 3465 | 6143 |
| 267 | 20230913 | 144400 | 50810026025 | 3465 | 3465 | 3470 | 3465 | 2746 |
| 268 | 20230913 | 144300 | 50800510385 | 3470 | 3470 | 3470 | 3465 | 4509 |
| 269 | 20230913 | 144200 | 50784881435 | 3470 | 3470 | 3475 | 3465 | 3740 |
| 270 | 20230913 | 144100 | 50771899415 | 3470 | 3470 | 3475 | 3465 | 1256 |
| 271 | 20230913 | 144000 | 50767544730 | 3470 | 3480 | 3480 | 3465 | 1772 |
| 272 | 20230913 | 143900 | 50761395240 | 3465 | 3490 | 3490 | 3465 | 17124 |
| 273 | 20230913 | 143800 | 50701877430 | 3490 | 3490 | 3490 | 3485 | 668 |
| 274 | 20230913 | 143700 | 50699546465 | 3490 | 3490 | 3495 | 3490 | 1592 |
| 275 | 20230913 | 143600 | 50693989385 | 3490 | 3490 | 3495 | 3490 | 5331 |
| 276 | 20230913 | 143500 | 50675381395 | 3490 | 3495 | 3495 | 3490 | 597 |
| 277 | 20230913 | 143400 | 50673297665 | 3500 | 3495 | 3500 | 3495 | 5673 |
| 278 | 20230913 | 143300 | 50653467970 | 3500 | 3505 | 3505 | 3495 | 12660 |
| 279 | 20230913 | 143200 | 50609152570 | 3505 | 3520 | 3520 | 3505 | 15464 |
| 280 | 20230913 | 143100 | 50554793645 | 3520 | 3520 | 3525 | 3520 | 414 |
| 281 | 20230913 | 143000 | 50553335600 | 3520 | 3525 | 3530 | 3520 | 1071 |
| 282 | 20230913 | 142900 | 50549564835 | 3525 | 3530 | 3535 | 3510 | 7261 |
| 283 | 20230913 | 142800 | 50523994350 | 3535 | 3500 | 3550 | 3495 | 27665 |
| 284 | 20230913 | 142700 | 50426367350 | 3500 | 3495 | 3500 | 3495 | 2074 |
| 285 | 20230913 | 142600 | 50419114085 | 3500 | 3505 | 3505 | 3495 | 4961 |
| 286 | 20230913 | 142500 | 50401752415 | 3505 | 3505 | 3515 | 3505 | 4727 |
| 287 | 20230913 | 142400 | 50385171930 | 3505 | 3505 | 3510 | 3500 | 841 |
| 288 | 20230913 | 142300 | 50382223245 | 3505 | 3470 | 3510 | 3470 | 16428 |
| 289 | 20230913 | 142200 | 50324938575 | 3475 | 3475 | 3475 | 3470 | 436 |
| 290 | 20230913 | 142100 | 50323425125 | 3475 | 3470 | 3475 | 3470 | 786 |
| 291 | 20230913 | 142000 | 50320695615 | 3470 | 3475 | 3475 | 3470 | 904 |
| 292 | 20230913 | 141900 | 50317555645 | 3475 | 3475 | 3480 | 3470 | 711 |
| 293 | 20230913 | 141800 | 50315083280 | 3470 | 3470 | 3480 | 3465 | 1515 |
| 294 | 20230913 | 141700 | 50309818690 | 3470 | 3470 | 3480 | 3470 | 943 |
| 295 | 20230913 | 141600 | 50306543555 | 3475 | 3475 | 3475 | 3470 | 116 |
| 296 | 20230913 | 141500 | 50306140810 | 3470 | 3470 | 3475 | 3470 | 526 |
| 297 | 20230913 | 141400 | 50304315085 | 3470 | 3465 | 3470 | 3465 | 936 |
| 298 | 20230913 | 141300 | 50301069320 | 3465 | 3465 | 3470 | 3465 | 374 |
| 299 | 20230913 | 141200 | 50299773175 | 3470 | 3465 | 3475 | 3465 | 933 |
| 300 | 20230913 | 141100 | 50296535895 | 3465 | 3465 | 3470 | 3465 | 739 |
| 301 | 20230913 | 141000 | 50293975030 | 3465 | 3460 | 3470 | 3455 | 6035 |
| 302 | 20230913 | 140900 | 50273085935 | 3455 | 3455 | 3460 | 3455 | 1777 |
| 303 | 20230913 | 140800 | 50266946380 | 3455 | 3460 | 3460 | 3455 | 182 |
| 304 | 20230913 | 140700 | 50266317520 | 3455 | 3455 | 3455 | 3450 | 2227 |
| 305 | 20230913 | 140600 | 50258623465 | 3455 | 3450 | 3455 | 3450 | 1169 |
| 306 | 20230913 | 140500 | 50254585555 | 3450 | 3455 | 3455 | 3450 | 398 |
| 307 | 20230913 | 140400 | 50253211965 | 3460 | 3465 | 3480 | 3460 | 19050 |
| 308 | 20230913 | 140300 | 50187224765 | 3465 | 3470 | 3470 | 3465 | 561 |
| 309 | 20230913 | 140200 | 50185278470 | 3470 | 3475 | 3480 | 3460 | 9411 |
| 310 | 20230913 | 140100 | 50152624545 | 3480 | 3455 | 3480 | 3450 | 25462 |
| 311 | 20230913 | 140000 | 50064482800 | 3450 | 3450 | 3455 | 3445 | 1220 |
| 312 | 20230913 | 135900 | 50060274175 | 3455 | 3445 | 3455 | 3445 | 2145 |
| 313 | 20230913 | 135800 | 50052867935 | 3445 | 3445 | 3450 | 3440 | 1279 |
| 314 | 20230913 | 135700 | 50048461055 | 3445 | 3440 | 3450 | 3440 | 24935 |
| 315 | 20230913 | 135600 | 49962682840 | 3440 | 3445 | 3450 | 3440 | 3264 |
| 316 | 20230913 | 135500 | 49951445840 | 3445 | 3445 | 3450 | 3440 | 4259 |
| 317 | 20230913 | 135400 | 49936772090 | 3450 | 3445 | 3450 | 3445 | 2525 |
| 318 | 20230913 | 135300 | 49928072325 | 3445 | 3455 | 3460 | 3445 | 12442 |
| 319 | 20230913 | 135200 | 49885137220 | 3455 | 3455 | 3455 | 3450 | 2394 |
| 320 | 20230913 | 135100 | 49876870025 | 3455 | 3465 | 3470 | 3455 | 3605 |
| 321 | 20230913 | 135000 | 49864395260 | 3465 | 3460 | 3465 | 3450 | 25223 |
| 322 | 20230913 | 134900 | 49777256165 | 3460 | 3465 | 3470 | 3460 | 14957 |
| 323 | 20230913 | 134800 | 49725496365 | 3465 | 3465 | 3470 | 3465 | 1269 |
| 324 | 20230913 | 134700 | 49721098270 | 3470 | 3465 | 3470 | 3465 | 2340 |
| 325 | 20230913 | 134600 | 49712989670 | 3465 | 3470 | 3470 | 3465 | 16234 |
| 326 | 20230913 | 134500 | 49656737240 | 3465 | 3480 | 3485 | 3465 | 28212 |
| 327 | 20230913 | 134400 | 49558695705 | 3480 | 3480 | 3490 | 3480 | 2872 |
| 328 | 20230913 | 134300 | 49548690650 | 3485 | 3485 | 3495 | 3480 | 2873 |
| 329 | 20230913 | 134200 | 49538679425 | 3490 | 3480 | 3490 | 3480 | 4932 |
| 330 | 20230913 | 134100 | 49521493510 | 3485 | 3470 | 3485 | 3470 | 5050 |
| 331 | 20230913 | 134000 | 49503943640 | 3470 | 3475 | 3480 | 3470 | 14890 |
| 332 | 20230913 | 133900 | 49452208010 | 3480 | 3475 | 3480 | 3475 | 3263 |
| 333 | 20230913 | 133800 | 49440861160 | 3480 | 3485 | 3485 | 3475 | 22701 |
| 334 | 20230913 | 133700 | 49361840655 | 3485 | 3485 | 3490 | 3485 | 1250 |
| 335 | 20230913 | 133600 | 49357483605 | 3485 | 3485 | 3490 | 3485 | 3092 |
| 336 | 20230913 | 133500 | 49346707760 | 3490 | 3485 | 3490 | 3485 | 3081 |
| 337 | 20230913 | 133400 | 49335967765 | 3485 | 3485 | 3485 | 3485 | 1707 |
| 338 | 20230913 | 133300 | 49330018870 | 3485 | 3490 | 3490 | 3485 | 1914 |
| 339 | 20230913 | 133200 | 49323345385 | 3490 | 3490 | 3495 | 3490 | 1517 |
| 340 | 20230913 | 133100 | 49318050815 | 3490 | 3500 | 3500 | 3490 | 1534 |
| 341 | 20230913 | 133000 | 49312694610 | 3490 | 3495 | 3500 | 3490 | 3243 |
| 342 | 20230913 | 132900 | 49301367070 | 3495 | 3495 | 3495 | 3490 | 2299 |
| 343 | 20230913 | 132800 | 49293335675 | 3500 | 3495 | 3500 | 3490 | 1927 |
| 344 | 20230913 | 132700 | 49286604945 | 3495 | 3495 | 3495 | 3490 | 2775 |
| 345 | 20230913 | 132600 | 49276910745 | 3495 | 3500 | 3505 | 3495 | 603 |
| 346 | 20230913 | 132500 | 49274800355 | 3505 | 3505 | 3515 | 3500 | 9827 |
| 347 | 20230913 | 132400 | 49240349050 | 3505 | 3515 | 3520 | 3505 | 10708 |
| 348 | 20230913 | 132300 | 49202757555 | 3520 | 3515 | 3520 | 3515 | 829 |
| 349 | 20230913 | 132200 | 49199841380 | 3515 | 3510 | 3515 | 3510 | 600 |
| 350 | 20230913 | 132100 | 49197735260 | 3515 | 3535 | 3535 | 3515 | 1425 |
| 351 | 20230913 | 132000 | 49192713620 | 3535 | 3500 | 3535 | 3495 | 12599 |
| 352 | 20230913 | 131900 | 49148525525 | 3495 | 3495 | 3500 | 3495 | 882 |
| 353 | 20230913 | 131800 | 49145441385 | 3495 | 3495 | 3500 | 3495 | 220 |
| 354 | 20230913 | 131700 | 49144672480 | 3495 | 3495 | 3500 | 3495 | 274 |
| 355 | 20230913 | 131600 | 49143714845 | 3500 | 3500 | 3500 | 3500 | 1289 |
| 356 | 20230913 | 131500 | 49139203345 | 3495 | 3500 | 3500 | 3495 | 561 |
| 357 | 20230913 | 131400 | 49137241375 | 3495 | 3495 | 3500 | 3495 | 205 |
| 358 | 20230913 | 131300 | 49136524895 | 3500 | 3495 | 3500 | 3490 | 1816 |
| 359 | 20230913 | 131200 | 49130176635 | 3500 | 3495 | 3500 | 3495 | 607 |
| 360 | 20230913 | 131100 | 49128052665 | 3490 | 3500 | 3500 | 3490 | 6398 |
| 361 | 20230913 | 131000 | 49105703785 | 3500 | 3505 | 3505 | 3500 | 1094 |
| 362 | 20230913 | 130900 | 49101869720 | 3500 | 3500 | 3500 | 3500 | 1448 |
| 363 | 20230913 | 130800 | 49096801720 | 3500 | 3510 | 3510 | 3500 | 1937 |
| 364 | 20230913 | 130700 | 49090013565 | 3510 | 3510 | 3510 | 3505 | 320 |
| 365 | 20230913 | 130600 | 49088891270 | 3510 | 3505 | 3510 | 3505 | 876 |
| 366 | 20230913 | 130500 | 49085818470 | 3510 | 3520 | 3525 | 3505 | 5338 |
| 367 | 20230913 | 130400 | 49067066585 | 3530 | 3525 | 3540 | 3525 | 2328 |
| 368 | 20230913 | 130300 | 49058856140 | 3525 | 3535 | 3540 | 3525 | 1703 |
| 369 | 20230913 | 130200 | 49052836230 | 3535 | 3525 | 3540 | 3520 | 4787 |
| 370 | 20230913 | 130100 | 49035948595 | 3520 | 3515 | 3525 | 3515 | 2395 |
| 371 | 20230913 | 130000 | 49027514985 | 3515 | 3530 | 3535 | 3510 | 5331 |
| 372 | 20230913 | 125900 | 49008750810 | 3540 | 3490 | 3540 | 3490 | 10961 |
| 373 | 20230913 | 125800 | 48970222300 | 3485 | 3470 | 3490 | 3470 | 4044 |
| 374 | 20230913 | 125700 | 48956166635 | 3465 | 3470 | 3470 | 3460 | 2888 |
| 375 | 20230913 | 125600 | 48946146795 | 3465 | 3460 | 3465 | 3460 | 976 |
| 376 | 20230913 | 125500 | 48942767810 | 3465 | 3465 | 3470 | 3460 | 2127 |
| 377 | 20230913 | 125400 | 48935398755 | 3470 | 3470 | 3475 | 3465 | 4483 |
| 378 | 20230913 | 125300 | 48919848890 | 3470 | 3450 | 3490 | 3450 | 26743 |
| 379 | 20230913 | 125200 | 48827223320 | 3450 | 3455 | 3455 | 3450 | 1566 |
| 380 | 20230913 | 125100 | 48821813120 | 3455 | 3450 | 3455 | 3450 | 936 |
| 381 | 20230913 | 125000 | 48818580965 | 3450 | 3450 | 3455 | 3445 | 1324 |
| 382 | 20230913 | 124900 | 48814012690 | 3445 | 3445 | 3445 | 3445 | 297 |
| 383 | 20230913 | 124800 | 48812989525 | 3445 | 3450 | 3450 | 3445 | 4195 |
| 384 | 20230913 | 124700 | 48798518330 | 3450 | 3450 | 3455 | 3450 | 4704 |
| 385 | 20230913 | 124600 | 48782289525 | 3455 | 3455 | 3460 | 3455 | 1750 |
| 386 | 20230913 | 124500 | 48776243235 | 3455 | 3465 | 3465 | 3450 | 10741 |
| 387 | 20230913 | 124400 | 48739098735 | 3470 | 3465 | 3470 | 3465 | 3710 |
| 388 | 20230913 | 124300 | 48726242510 | 3465 | 3470 | 3470 | 3465 | 850 |
| 389 | 20230913 | 124200 | 48723297235 | 3470 | 3470 | 3470 | 3465 | 1339 |
| 390 | 20230913 | 124100 | 48718654295 | 3470 | 3475 | 3480 | 3465 | 2310 |
| 391 | 20230913 | 124000 | 48710641465 | 3470 | 3455 | 3500 | 3455 | 17801 |
| 392 | 20230913 | 123900 | 48648908185 | 3455 | 3460 | 3460 | 3455 | 4653 |
| 393 | 20230913 | 123800 | 48632830745 | 3460 | 3460 | 3460 | 3455 | 2072 |
| 394 | 20230913 | 123700 | 48625664925 | 3455 | 3465 | 3470 | 3455 | 6459 |
| 395 | 20230913 | 123600 | 48603307425 | 3470 | 3475 | 3475 | 3465 | 7882 |
| 396 | 20230913 | 123500 | 48575979995 | 3470 | 3475 | 3475 | 3470 | 8019 |
| 397 | 20230913 | 123400 | 48548130220 | 3480 | 3475 | 3480 | 3475 | 311 |
| 398 | 20230913 | 123300 | 48547049425 | 3475 | 3480 | 3490 | 3475 | 8279 |
| 399 | 20230913 | 123200 | 48518217290 | 3480 | 3490 | 3490 | 3480 | 1956 |
| 400 | 20230913 | 123100 | 48511404785 | 3490 | 3485 | 3490 | 3480 | 7159 |
| 401 | 20230913 | 123000 | 48486454000 | 3485 | 3480 | 3485 | 3480 | 3112 |
| 402 | 20230913 | 122900 | 48475617170 | 3480 | 3480 | 3480 | 3480 | 554 |
| 403 | 20230913 | 122800 | 48473689250 | 3485 | 3495 | 3495 | 3475 | 1597 |
| 404 | 20230913 | 122700 | 48468111555 | 3495 | 3495 | 3500 | 3495 | 593 |
| 405 | 20230913 | 122600 | 48466038765 | 3495 | 3500 | 3505 | 3490 | 1189 |
| 406 | 20230913 | 122500 | 48461879270 | 3505 | 3485 | 3505 | 3480 | 20080 |
| 407 | 20230913 | 122400 | 48391826195 | 3480 | 3485 | 3485 | 3480 | 5313 |
| 408 | 20230913 | 122300 | 48373316255 | 3485 | 3480 | 3485 | 3480 | 4368 |
| 409 | 20230913 | 122200 | 48358114005 | 3480 | 3485 | 3490 | 3480 | 1027 |
| 410 | 20230913 | 122100 | 48354539050 | 3485 | 3485 | 3490 | 3480 | 440 |
| 411 | 20230913 | 122000 | 48353006595 | 3485 | 3485 | 3490 | 3485 | 2662 |
| 412 | 20230913 | 121900 | 48343728970 | 3485 | 3495 | 3495 | 3485 | 402 |
| 413 | 20230913 | 121800 | 48342326185 | 3490 | 3490 | 3495 | 3490 | 1600 |
| 414 | 20230913 | 121700 | 48336742080 | 3490 | 3490 | 3495 | 3490 | 1392 |
| 415 | 20230913 | 121600 | 48331883880 | 3495 | 3505 | 3505 | 3490 | 20952 |
| 416 | 20230913 | 121500 | 48258586500 | 3510 | 3505 | 3510 | 3505 | 549 |
| 417 | 20230913 | 121400 | 48256661835 | 3510 | 3510 | 3515 | 3505 | 847 |
| 418 | 20230913 | 121300 | 48253691450 | 3515 | 3510 | 3515 | 3505 | 1322 |
| 419 | 20230913 | 121200 | 48249045375 | 3515 | 3515 | 3515 | 3500 | 2753 |
| 420 | 20230913 | 121100 | 48239395990 | 3510 | 3505 | 3530 | 3505 | 20674 |
| 421 | 20230913 | 121000 | 48166773465 | 3510 | 3515 | 3515 | 3505 | 4500 |
| 422 | 20230913 | 120900 | 48150977365 | 3515 | 3520 | 3520 | 3515 | 1144 |
| 423 | 20230913 | 120800 | 48146951015 | 3520 | 3520 | 3520 | 3520 | 4258 |
| 424 | 20230913 | 120700 | 48131962855 | 3520 | 3525 | 3525 | 3520 | 238 |
| 425 | 20230913 | 120600 | 48131124985 | 3525 | 3525 | 3525 | 3520 | 3092 |
| 426 | 20230913 | 120500 | 48120239265 | 3520 | 3530 | 3530 | 3520 | 935 |
| 427 | 20230913 | 120400 | 48116944150 | 3525 | 3540 | 3540 | 3525 | 1285 |
| 428 | 20230913 | 120300 | 48112404835 | 3540 | 3540 | 3540 | 3530 | 1179 |
| 429 | 20230913 | 120200 | 48108236250 | 3540 | 3520 | 3540 | 3510 | 36211 |
| 430 | 20230913 | 120100 | 47981007485 | 3520 | 3525 | 3525 | 3520 | 2763 |
| 431 | 20230913 | 120000 | 47971278855 | 3525 | 3525 | 3525 | 3520 | 530 |
| 432 | 20230913 | 115900 | 47969413100 | 3525 | 3530 | 3530 | 3510 | 1601 |
| 433 | 20230913 | 115800 | 47963776285 | 3535 | 3505 | 3540 | 3505 | 14279 |
| 434 | 20230913 | 115700 | 47913406480 | 3505 | 3510 | 3515 | 3505 | 1920 |
| 435 | 20230913 | 115600 | 47906671320 | 3515 | 3510 | 3520 | 3510 | 434 |
| 436 | 20230913 | 115500 | 47905146755 | 3515 | 3515 | 3520 | 3510 | 328 |
| 437 | 20230913 | 115400 | 47903994905 | 3520 | 3525 | 3525 | 3520 | 406 |
| 438 | 20230913 | 115300 | 47902564570 | 3525 | 3510 | 3525 | 3510 | 1944 |
| 439 | 20230913 | 115200 | 47895721215 | 3520 | 3515 | 3520 | 3510 | 783 |
| 440 | 20230913 | 115100 | 47892969960 | 3515 | 3515 | 3520 | 3515 | 458 |
| 441 | 20230913 | 115000 | 47891360070 | 3520 | 3510 | 3520 | 3510 | 4452 |
| 442 | 20230913 | 114900 | 47875690825 | 3510 | 3515 | 3520 | 3510 | 1945 |
| 443 | 20230913 | 114800 | 47868856805 | 3515 | 3510 | 3515 | 3505 | 5554 |
| 444 | 20230913 | 114700 | 47849359045 | 3510 | 3525 | 3525 | 3510 | 17952 |
| 445 | 20230913 | 114600 | 47786222085 | 3530 | 3535 | 3535 | 3530 | 2992 |
| 446 | 20230913 | 114500 | 47775656760 | 3530 | 3520 | 3540 | 3520 | 15056 |
| 447 | 20230913 | 114400 | 47722524980 | 3520 | 3515 | 3530 | 3515 | 8507 |
| 448 | 20230913 | 114300 | 47692547370 | 3515 | 3515 | 3520 | 3510 | 7613 |
| 449 | 20230913 | 114200 | 47665775035 | 3515 | 3505 | 3520 | 3500 | 22668 |
| 450 | 20230913 | 114100 | 47586355835 | 3505 | 3530 | 3540 | 3505 | 14620 |
| 451 | 20230913 | 114000 | 47534971655 | 3530 | 3500 | 3530 | 3500 | 39268 |
| 452 | 20230913 | 113900 | 47397000250 | 3500 | 3490 | 3500 | 3480 | 10294 |
| 453 | 20230913 | 113800 | 47361060890 | 3490 | 3470 | 3490 | 3470 | 11221 |
| 454 | 20230913 | 113700 | 47321976540 | 3475 | 3480 | 3480 | 3470 | 14233 |
| 455 | 20230913 | 113600 | 47272489940 | 3480 | 3460 | 3480 | 3460 | 18969 |
| 456 | 20230913 | 113500 | 47206655565 | 3470 | 3445 | 3470 | 3445 | 12325 |
| 457 | 20230913 | 113400 | 47164009285 | 3450 | 3455 | 3455 | 3445 | 719 |
| 458 | 20230913 | 113300 | 47161527185 | 3455 | 3430 | 3455 | 3430 | 15691 |
| 459 | 20230913 | 113200 | 47107478440 | 3430 | 3425 | 3430 | 3425 | 1488 |
| 460 | 20230913 | 113100 | 47102378795 | 3425 | 3430 | 3435 | 3425 | 4345 |
| 461 | 20230913 | 113000 | 47087470935 | 3430 | 3415 | 3435 | 3415 | 10156 |
| 462 | 20230913 | 112900 | 47052644530 | 3420 | 3415 | 3420 | 3410 | 7237 |
| 463 | 20230913 | 112800 | 47027956100 | 3415 | 3415 | 3420 | 3410 | 2125 |
| 464 | 20230913 | 112700 | 47020699765 | 3410 | 3420 | 3420 | 3405 | 22240 |
| 465 | 20230913 | 112600 | 46944765115 | 3420 | 3420 | 3425 | 3410 | 15167 |
| 466 | 20230913 | 112500 | 46892993290 | 3420 | 3415 | 3420 | 3395 | 36513 |
| 467 | 20230913 | 112400 | 46768647680 | 3415 | 3415 | 3420 | 3405 | 13153 |
| 468 | 20230913 | 112300 | 46723786035 | 3410 | 3400 | 3410 | 3400 | 10513 |
| 469 | 20230913 | 112200 | 46687996605 | 3395 | 3395 | 3405 | 3390 | 3681 |
| 470 | 20230913 | 112100 | 46675486965 | 3395 | 3380 | 3395 | 3380 | 14514 |
| 471 | 20230913 | 112000 | 46626356190 | 3385 | 3380 | 3385 | 3380 | 4370 |
| 472 | 20230913 | 111900 | 46611567090 | 3380 | 3395 | 3410 | 3380 | 32653 |
| 473 | 20230913 | 111800 | 46500649205 | 3395 | 3380 | 3395 | 3375 | 10306 |
| 474 | 20230913 | 111700 | 46465783575 | 3385 | 3395 | 3400 | 3380 | 4707 |
| 475 | 20230913 | 111600 | 46449835315 | 3395 | 3355 | 3395 | 3345 | 95749 |
| 476 | 20230913 | 111500 | 46127586645 | 3355 | 3380 | 3380 | 3350 | 74951 |
| 477 | 20230913 | 111400 | 45875616165 | 3380 | 3405 | 3410 | 3380 | 39592 |
| 478 | 20230913 | 111300 | 45741392845 | 3410 | 3400 | 3410 | 3395 | 18263 |
| 479 | 20230913 | 111200 | 45679323605 | 3400 | 3400 | 3405 | 3385 | 19614 |
| 480 | 20230913 | 111100 | 45612732850 | 3400 | 3385 | 3415 | 3385 | 49763 |
| 481 | 20230913 | 111000 | 45444118065 | 3380 | 3380 | 3380 | 3380 | 0 |
| 482 | 20230913 | 110900 | 45444118065 | 3380 | 3395 | 3400 | 3380 | 20378 |
| 483 | 20230913 | 110800 | 45375081195 | 3395 | 3415 | 3415 | 3390 | 43752 |
| 484 | 20230913 | 110700 | 45226374555 | 3415 | 3395 | 3415 | 3380 | 38098 |
| 485 | 20230913 | 110600 | 45097068640 | 3395 | 3410 | 3410 | 3380 | 84218 |
| 486 | 20230913 | 110500 | 44811045465 | 3410 | 3415 | 3420 | 3405 | 10872 |
| 487 | 20230913 | 110400 | 44773947015 | 3415 | 3415 | 3415 | 3405 | 11388 |
| 488 | 20230913 | 110300 | 44735103035 | 3415 | 3425 | 3435 | 3415 | 57880 |
| 489 | 20230913 | 110200 | 44537019890 | 3425 | 3440 | 3440 | 3400 | 87151 |
| 490 | 20230913 | 110100 | 44239371570 | 3440 | 3450 | 3450 | 3435 | 16314 |
| 491 | 20230913 | 110000 | 44183189675 | 3450 | 3455 | 3460 | 3445 | 38134 |
| 492 | 20230913 | 105900 | 44051384790 | 3455 | 3460 | 3480 | 3455 | 25951 |
| 493 | 20230913 | 105800 | 43961477005 | 3460 | 3465 | 3485 | 3445 | 47537 |
| 494 | 20230913 | 105700 | 43796629925 | 3465 | 3460 | 3490 | 3450 | 174822 |
| 495 | 20230913 | 105600 | 43191158955 | 3460 | 3440 | 3470 | 3435 | 91759 |
| 496 | 20230913 | 105500 | 42873957965 | 3440 | 3460 | 3470 | 3435 | 63751 |
| 497 | 20230913 | 105400 | 42654523260 | 3470 | 3450 | 3470 | 3430 | 93852 |
| 498 | 20230913 | 105300 | 42330743665 | 3455 | 3460 | 3470 | 3430 | 54847 |
| 499 | 20230913 | 105200 | 42141894170 | 3460 | 3445 | 3470 | 3435 | 58145 |
| 500 | 20230913 | 105100 | 41941448465 | 3445 | 3450 | 3475 | 3440 | 70876 |
| 501 | 20230913 | 105000 | 41696763875 | 3450 | 3440 | 3455 | 3435 | 52664 |
| 502 | 20230913 | 104900 | 41515203790 | 3440 | 3455 | 3455 | 3435 | 53874 |
| 503 | 20230913 | 104800 | 41329626920 | 3455 | 3470 | 3485 | 3450 | 74191 |
| 504 | 20230913 | 104700 | 41072770500 | 3470 | 3485 | 3490 | 3460 | 39986 |
| 505 | 20230913 | 104600 | 40933708540 | 3485 | 3495 | 3500 | 3475 | 23468 |
| 506 | 20230913 | 104500 | 40851893185 | 3490 | 3490 | 3510 | 3475 | 72398 |
| 507 | 20230913 | 104400 | 40599382550 | 3490 | 3515 | 3530 | 3485 | 104821 |
| 508 | 20230913 | 104300 | 40233024420 | 3520 | 3505 | 3530 | 3495 | 121979 |
| 509 | 20230913 | 104200 | 39804916165 | 3505 | 3510 | 3525 | 3490 | 98306 |
| 510 | 20230913 | 104100 | 39460381235 | 3510 | 3480 | 3510 | 3475 | 107395 |
| 511 | 20230913 | 104000 | 39084866515 | 3480 | 3475 | 3485 | 3470 | 75200 |
| 512 | 20230913 | 103900 | 38823580805 | 3475 | 3515 | 3530 | 3460 | 144414 |
| 513 | 20230913 | 103800 | 38321264085 | 3515 | 3500 | 3530 | 3495 | 50083 |
| 514 | 20230913 | 103700 | 38145475145 | 3500 | 3505 | 3520 | 3490 | 67863 |
| 515 | 20230913 | 103600 | 37907872035 | 3505 | 3520 | 3575 | 3495 | 149839 |
| 516 | 20230913 | 103500 | 37379341000 | 3520 | 3525 | 3575 | 3495 | 193387 |
| 517 | 20230913 | 103400 | 36698200835 | 3525 | 3450 | 3565 | 3440 | 149428 |
| 518 | 20230913 | 103300 | 36176715130 | 3445 | 3530 | 3530 | 3410 | 125535 |
| 519 | 20230913 | 103200 | 35740320660 | 3530 | 3580 | 3600 | 3520 | 85118 |
| 520 | 20230913 | 103100 | 35437197275 | 3585 | 3570 | 3590 | 3545 | 40734 |
| 521 | 20230913 | 103000 | 35291546035 | 3570 | 3595 | 3600 | 3540 | 109162 |
| 522 | 20230913 | 102900 | 34902580130 | 3595 | 3595 | 3600 | 3580 | 81627 |
| 523 | 20230913 | 102800 | 34609252185 | 3600 | 3640 | 3650 | 3585 | 96354 |
| 524 | 20230913 | 102700 | 34261175450 | 3630 | 3620 | 3640 | 3610 | 20981 |
| 525 | 20230913 | 102600 | 34185039995 | 3610 | 3620 | 3620 | 3610 | 47732 |
| 526 | 20230913 | 102500 | 34012283895 | 3620 | 3635 | 3670 | 3615 | 102641 |
| 527 | 20230913 | 102400 | 33638830945 | 3645 | 3630 | 3650 | 3630 | 46458 |
| 528 | 20230913 | 102300 | 33469938550 | 3635 | 3640 | 3660 | 3630 | 111388 |
| 529 | 20230913 | 102200 | 33064384780 | 3640 | 3630 | 3640 | 3620 | 78741 |
| 530 | 20230913 | 102100 | 32778452360 | 3630 | 3665 | 3705 | 3625 | 146737 |
| 531 | 20230913 | 102000 | 32242774040 | 3670 | 3665 | 3710 | 3625 | 79673 |
| 532 | 20230913 | 101900 | 31951984760 | 3670 | 3705 | 3710 | 3625 | 177637 |
| 533 | 20230913 | 101800 | 31303421830 | 3705 | 3680 | 3705 | 3640 | 121663 |
| 534 | 20230913 | 101700 | 30856407310 | 3680 | 3670 | 3680 | 3660 | 38744 |
| 535 | 20230913 | 101600 | 30714117095 | 3670 | 3675 | 3685 | 3665 | 33532 |
| 536 | 20230913 | 101500 | 30591018920 | 3665 | 3665 | 3690 | 3665 | 21281 |
| 537 | 20230913 | 101400 | 30512771320 | 3670 | 3670 | 3685 | 3665 | 42960 |
| 538 | 20230913 | 101300 | 30355017200 | 3670 | 3670 | 3680 | 3660 | 23204 |
| 539 | 20230913 | 101200 | 30269852425 | 3670 | 3680 | 3685 | 3650 | 38772 |
| 540 | 20230913 | 101100 | 30127691315 | 3680 | 3670 | 3680 | 3665 | 30598 |
| 541 | 20230913 | 101000 | 30015351685 | 3670 | 3670 | 3670 | 3660 | 41283 |
| 542 | 20230913 | 100900 | 29863939445 | 3665 | 3670 | 3690 | 3660 | 40468 |
| 543 | 20230913 | 100800 | 29715240020 | 3670 | 3670 | 3670 | 3660 | 37472 |
| 544 | 20230913 | 100700 | 29577803915 | 3670 | 3675 | 3690 | 3660 | 43886 |
| 545 | 20230913 | 100600 | 29416442290 | 3670 | 3675 | 3690 | 3670 | 31566 |
| 546 | 20230913 | 100500 | 29300285170 | 3675 | 3665 | 3685 | 3660 | 18873 |
| 547 | 20230913 | 100400 | 29230861570 | 3665 | 3680 | 3690 | 3665 | 50172 |
| 548 | 20230913 | 100300 | 29046608860 | 3680 | 3680 | 3695 | 3675 | 32057 |
| 549 | 20230913 | 100200 | 28928484850 | 3680 | 3675 | 3680 | 3670 | 27430 |
| 550 | 20230913 | 100100 | 28827575225 | 3675 | 3680 | 3690 | 3675 | 28116 |
| 551 | 20230913 | 100000 | 28724115490 | 3680 | 3690 | 3695 | 3675 | 26411 |
| 552 | 20230913 | 095900 | 28626902625 | 3690 | 3690 | 3695 | 3680 | 22405 |
| 553 | 20230913 | 095800 | 28544236235 | 3680 | 3685 | 3695 | 3680 | 27799 |
| 554 | 20230913 | 095700 | 28441781170 | 3685 | 3685 | 3695 | 3680 | 46963 |
| 555 | 20230913 | 095600 | 28268700380 | 3685 | 3680 | 3695 | 3675 | 78878 |
| 556 | 20230913 | 095500 | 27978290695 | 3680 | 3680 | 3680 | 3675 | 24077 |
| 557 | 20230913 | 095400 | 27889688105 | 3680 | 3680 | 3695 | 3675 | 27153 |
| 558 | 20230913 | 095300 | 27789662555 | 3680 | 3680 | 3680 | 3675 | 30847 |
| 559 | 20230913 | 095200 | 27676148385 | 3680 | 3695 | 3700 | 3670 | 55719 |
| 560 | 20230913 | 095100 | 27471006900 | 3695 | 3685 | 3695 | 3680 | 41143 |
| 561 | 20230913 | 095000 | 27319390490 | 3685 | 3695 | 3700 | 3680 | 49624 |
| 562 | 20230913 | 094900 | 27136474525 | 3685 | 3685 | 3700 | 3675 | 47634 |
| 563 | 20230913 | 094800 | 26960792150 | 3685 | 3675 | 3690 | 3665 | 74332 |
| 564 | 20230913 | 094700 | 26687022115 | 3675 | 3660 | 3680 | 3650 | 38410 |
| 565 | 20230913 | 094600 | 26546204535 | 3660 | 3660 | 3660 | 3650 | 36796 |
| 566 | 20230913 | 094500 | 26411556010 | 3660 | 3705 | 3710 | 3645 | 108480 |
| 567 | 20230913 | 094400 | 26014133925 | 3700 | 3690 | 3710 | 3680 | 60306 |
| 568 | 20230913 | 094300 | 25791114335 | 3690 | 3710 | 3715 | 3650 | 197474 |
| 569 | 20230913 | 094200 | 25065915315 | 3710 | 3700 | 3715 | 3695 | 38403 |
| 570 | 20230913 | 094100 | 24923644010 | 3700 | 3700 | 3700 | 3695 | 35345 |
| 571 | 20230913 | 094000 | 24792870175 | 3700 | 3700 | 3710 | 3685 | 71511 |
| 572 | 20230913 | 093900 | 24528465350 | 3700 | 3700 | 3700 | 3690 | 35072 |
| 573 | 20230913 | 093800 | 24398721465 | 3700 | 3700 | 3705 | 3690 | 40308 |
| 574 | 20230913 | 093700 | 24249577650 | 3700 | 3690 | 3705 | 3690 | 70842 |
| 575 | 20230913 | 093600 | 23987953325 | 3690 | 3720 | 3725 | 3685 | 107012 |
| 576 | 20230913 | 093500 | 23592628300 | 3720 | 3700 | 3720 | 3700 | 128724 |
| 577 | 20230913 | 093400 | 23115995730 | 3700 | 3695 | 3735 | 3690 | 125802 |
| 578 | 20230913 | 093300 | 22649375220 | 3700 | 3705 | 3730 | 3690 | 140127 |
| 579 | 20230913 | 093200 | 22130292025 | 3705 | 3700 | 3730 | 3690 | 71074 |
| 580 | 20230913 | 093100 | 21867020935 | 3700 | 3700 | 3710 | 3690 | 77879 |
| 581 | 20230913 | 093000 | 21578625025 | 3700 | 3700 | 3725 | 3695 | 183238 |
| 582 | 20230913 | 092900 | 20900394380 | 3700 | 3765 | 3770 | 3695 | 256161 |
| 583 | 20230913 | 092800 | 19950046310 | 3755 | 3740 | 3770 | 3720 | 125123 |
| 584 | 20230913 | 092700 | 19481454185 | 3740 | 3725 | 3740 | 3720 | 63683 |
| 585 | 20230913 | 092600 | 19244199915 | 3725 | 3730 | 3760 | 3720 | 113882 |
| 586 | 20230913 | 092500 | 18818705400 | 3730 | 3700 | 3735 | 3695 | 210300 |
| 587 | 20230913 | 092400 | 18037358650 | 3700 | 3715 | 3730 | 3690 | 112712 |
| 588 | 20230913 | 092300 | 17619726975 | 3715 | 3700 | 3720 | 3695 | 162087 |
| 589 | 20230913 | 092200 | 17019947575 | 3700 | 3745 | 3765 | 3690 | 157892 |
| 590 | 20230913 | 092100 | 16433498440 | 3745 | 3755 | 3775 | 3685 | 257516 |
| 591 | 20230913 | 092000 | 15476441835 | 3765 | 3745 | 3775 | 3730 | 145103 |
| 592 | 20230913 | 091900 | 14933122580 | 3755 | 3710 | 3755 | 3700 | 185078 |
| 593 | 20230913 | 091800 | 14242961840 | 3705 | 3755 | 3770 | 3690 | 128235 |
| 594 | 20230913 | 091700 | 13767260110 | 3760 | 3730 | 3775 | 3725 | 63913 |
| 595 | 20230913 | 091600 | 13528005635 | 3730 | 3705 | 3730 | 3700 | 178803 |
| 596 | 20230913 | 091500 | 12862977980 | 3705 | 3700 | 3730 | 3685 | 96181 |
| 597 | 20230913 | 091400 | 12506965665 | 3700 | 3745 | 3775 | 3690 | 168997 |
| 598 | 20230913 | 091300 | 11875088090 | 3745 | 3730 | 3765 | 3705 | 79358 |
| 599 | 20230913 | 091200 | 11579194270 | 3725 | 3780 | 3805 | 3725 | 117011 |
| 600 | 20230913 | 091100 | 11137820290 | 3780 | 3795 | 3795 | 3750 | 185571 |
| 601 | 20230913 | 091000 | 10434955225 | 3795 | 3795 | 3830 | 3775 | 164100 |
| 602 | 20230913 | 090900 | 9811939540 | 3785 | 3780 | 3860 | 3760 | 213579 |
| 603 | 20230913 | 090800 | 9003495180 | 3780 | 3750 | 3780 | 3720 | 389595 |
| 604 | 20230913 | 090700 | 7542516975 | 3750 | 3805 | 3950 | 3735 | 322024 |
| 605 | 20230913 | 090600 | 6312901045 | 3805 | 3755 | 3850 | 3755 | 163073 |
| 606 | 20230913 | 090500 | 5692132410 | 3765 | 3765 | 3775 | 3750 | 159194 |
| 607 | 20230913 | 090400 | 5092484250 | 3770 | 3800 | 3865 | 3760 | 373394 |
| 608 | 20230913 | 090300 | 3672638260 | 3795 | 3705 | 4020 | 3700 | 413383 |
| 609 | 20230913 | 090200 | 2089303570 | 3705 | 3710 | 3715 | 3690 | 72969 |
| 610 | 20230913 | 090100 | 1818773125 | 3710 | 3710 | 3710 | 3685 | 165214 |
| 611 | 20230913 | 090000 | 1206458560 | 3710 | 3750 | 3820 | 3650 | 324260 |