29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 14113 |
| 3 | 20230915 | 183800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20230915 | 183700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20230915 | 183600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20230915 | 183500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20230915 | 183400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20230915 | 183300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20230915 | 183200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20230915 | 183100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20230915 | 183000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20230915 | 182900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20230915 | 182800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20230915 | 182700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20230915 | 182600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20230915 | 182500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20230915 | 182400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20230915 | 182300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20230915 | 182200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20230915 | 182100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20230915 | 182000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20230915 | 181900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20230915 | 181800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20230915 | 181700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20230915 | 181600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20230915 | 181500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20230915 | 181400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20230915 | 181300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20230915 | 181200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20230915 | 181100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20230915 | 181000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20230915 | 180900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 14113 |
| 33 | 20230915 | 180800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20230915 | 180700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20230915 | 180600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20230915 | 180500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20230915 | 180400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20230915 | 180300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20230915 | 180200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20230915 | 180100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20230915 | 180000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20230915 | 175900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20230915 | 175800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20230915 | 175700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20230915 | 175600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20230915 | 175500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20230915 | 175400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20230915 | 175300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20230915 | 175200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20230915 | 175100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20230915 | 175000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20230915 | 174900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20230915 | 174800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20230915 | 174700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20230915 | 174600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20230915 | 174500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20230915 | 174400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20230915 | 174300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20230915 | 174200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20230915 | 174100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20230915 | 174000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20230915 | 173900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 14113 |
| 63 | 20230915 | 173800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20230915 | 173700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20230915 | 173600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20230915 | 173500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20230915 | 173400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20230915 | 173300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20230915 | 173200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20230915 | 173100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20230915 | 173000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20230915 | 172900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20230915 | 172800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20230915 | 172700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20230915 | 172600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20230915 | 172500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20230915 | 172400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20230915 | 172300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20230915 | 172200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20230915 | 172100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20230915 | 172000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20230915 | 171900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20230915 | 171800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20230915 | 171700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20230915 | 171600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20230915 | 171500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20230915 | 171400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20230915 | 171300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20230915 | 171200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20230915 | 171100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20230915 | 171000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20230915 | 170900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 14113 |
| 93 | 20230915 | 170800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20230915 | 170700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20230915 | 170600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20230915 | 170500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20230915 | 170400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20230915 | 170300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20230915 | 170200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20230915 | 170100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20230915 | 170000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20230915 | 165900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20230915 | 165800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20230915 | 165700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20230915 | 165600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20230915 | 165500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20230915 | 165400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20230915 | 165300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20230915 | 165200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20230915 | 165100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20230915 | 165000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20230915 | 164900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20230915 | 164800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20230915 | 164700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20230915 | 164600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20230915 | 164500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20230915 | 164400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20230915 | 164300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20230915 | 164200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20230915 | 164100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20230915 | 164000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20230915 | 163900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 14113 |
| 123 | 20230915 | 163800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20230915 | 163700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20230915 | 163600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20230915 | 163500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20230915 | 163400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20230915 | 163300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20230915 | 163200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20230915 | 163100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20230915 | 163000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20230915 | 162900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20230915 | 162800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20230915 | 162700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20230915 | 162600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20230915 | 162500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20230915 | 162400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20230915 | 162300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20230915 | 162200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20230915 | 162100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20230915 | 162000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20230915 | 161900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20230915 | 161800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20230915 | 161700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20230915 | 161600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20230915 | 161500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20230915 | 161400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20230915 | 161300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20230915 | 161200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20230915 | 161100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20230915 | 161000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20230915 | 160900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 14113 |
| 153 | 20230915 | 160800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20230915 | 160700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20230915 | 160600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20230915 | 160500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20230915 | 160400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20230915 | 160300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20230915 | 160200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20230915 | 160100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20230915 | 160000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20230915 | 155900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20230915 | 155800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20230915 | 155700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20230915 | 155600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20230915 | 155500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20230915 | 155400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20230915 | 155300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20230915 | 155200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20230915 | 155100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20230915 | 155000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20230915 | 154900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20230915 | 154800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20230915 | 154700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20230915 | 154600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20230915 | 154500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20230915 | 154400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20230915 | 154300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20230915 | 154200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20230915 | 154100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20230915 | 154000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20230915 | 153900 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 14113 |
| 183 | 20230915 | 153800 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20230915 | 153700 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20230915 | 153600 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20230915 | 153500 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20230915 | 153400 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20230915 | 153300 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20230915 | 153200 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20230915 | 153100 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20230915 | 153000 | 5571263800 | 3595 | 3595 | 3595 | 3595 | 14113 |
| 192 | 20230915 | 152900 | 5520527565 | 3585 | 3585 | 3585 | 3585 | 0 |
| 193 | 20230915 | 152800 | 5520527565 | 3585 | 3585 | 3585 | 3585 | 0 |
| 194 | 20230915 | 152700 | 5520527565 | 3585 | 3585 | 3585 | 3585 | 0 |
| 195 | 20230915 | 152600 | 5520527565 | 3585 | 3585 | 3585 | 3585 | 0 |
| 196 | 20230915 | 152500 | 5520527565 | 3585 | 3585 | 3585 | 3585 | 0 |
| 197 | 20230915 | 152400 | 5520527565 | 3585 | 3585 | 3585 | 3585 | 0 |
| 198 | 20230915 | 152300 | 5520527565 | 3585 | 3585 | 3585 | 3585 | 0 |
| 199 | 20230915 | 152200 | 5520527565 | 3585 | 3585 | 3585 | 3585 | 0 |
| 200 | 20230915 | 152100 | 5520527565 | 3585 | 3585 | 3585 | 3585 | 0 |
| 201 | 20230915 | 152000 | 5520527565 | 3585 | 3585 | 3585 | 3585 | 0 |
| 202 | 20230915 | 151900 | 5520527565 | 3585 | 3570 | 3585 | 3570 | 1489 |
| 203 | 20230915 | 151800 | 5515205430 | 3570 | 3560 | 3570 | 3560 | 1053 |
| 204 | 20230915 | 151700 | 5511451485 | 3565 | 3555 | 3570 | 3555 | 2712 |
| 205 | 20230915 | 151600 | 5501796125 | 3555 | 3565 | 3570 | 3555 | 3498 |
| 206 | 20230915 | 151500 | 5489330845 | 3570 | 3570 | 3580 | 3565 | 1669 |
| 207 | 20230915 | 151400 | 5483375815 | 3570 | 3580 | 3580 | 3565 | 623 |
| 208 | 20230915 | 151300 | 5481154170 | 3575 | 3585 | 3585 | 3560 | 1561 |
| 209 | 20230915 | 151200 | 5475584505 | 3590 | 3590 | 3590 | 3580 | 664 |
| 210 | 20230915 | 151100 | 5473203220 | 3590 | 3580 | 3595 | 3580 | 942 |
| 211 | 20230915 | 151000 | 5469829225 | 3575 | 3580 | 3580 | 3575 | 1179 |
| 212 | 20230915 | 150900 | 5465613720 | 3580 | 3555 | 3580 | 3555 | 353 |
| 213 | 20230915 | 150800 | 5464353165 | 3560 | 3565 | 3565 | 3555 | 754 |
| 214 | 20230915 | 150700 | 5461670260 | 3550 | 3570 | 3570 | 3550 | 6869 |
| 215 | 20230915 | 150600 | 5437244720 | 3570 | 3580 | 3580 | 3550 | 10151 |
| 216 | 20230915 | 150500 | 5401133975 | 3580 | 3580 | 3580 | 3565 | 3076 |
| 217 | 20230915 | 150400 | 5390150245 | 3580 | 3580 | 3585 | 3565 | 1869 |
| 218 | 20230915 | 150300 | 5383475855 | 3580 | 3560 | 3585 | 3560 | 1015 |
| 219 | 20230915 | 150200 | 5379862265 | 3560 | 3605 | 3605 | 3555 | 5896 |
| 220 | 20230915 | 150100 | 5358808650 | 3605 | 3615 | 3620 | 3570 | 12988 |
| 221 | 20230915 | 150000 | 5312130525 | 3615 | 3620 | 3620 | 3610 | 6783 |
| 222 | 20230915 | 145900 | 5287591545 | 3620 | 3625 | 3625 | 3620 | 3388 |
| 223 | 20230915 | 145800 | 5275316285 | 3620 | 3620 | 3625 | 3620 | 2220 |
| 224 | 20230915 | 145700 | 5267278955 | 3625 | 3625 | 3625 | 3625 | 60 |
| 225 | 20230915 | 145600 | 5267061455 | 3620 | 3620 | 3625 | 3620 | 4357 |
| 226 | 20230915 | 145500 | 5251287365 | 3620 | 3620 | 3620 | 3620 | 560 |
| 227 | 20230915 | 145400 | 5249260165 | 3620 | 3635 | 3635 | 3620 | 8824 |
| 228 | 20230915 | 145300 | 5217273080 | 3635 | 3635 | 3635 | 3630 | 915 |
| 229 | 20230915 | 145200 | 5213947060 | 3635 | 3635 | 3640 | 3635 | 467 |
| 230 | 20230915 | 145100 | 5212249295 | 3635 | 3640 | 3640 | 3635 | 27 |
| 231 | 20230915 | 145000 | 5212151135 | 3640 | 3640 | 3640 | 3640 | 15 |
| 232 | 20230915 | 144900 | 5212096535 | 3640 | 3640 | 3640 | 3640 | 3475 |
| 233 | 20230915 | 144800 | 5199447535 | 3635 | 3630 | 3635 | 3630 | 1791 |
| 234 | 20230915 | 144700 | 5192937655 | 3630 | 3630 | 3635 | 3630 | 2003 |
| 235 | 20230915 | 144600 | 5185666540 | 3630 | 3630 | 3630 | 3630 | 744 |
| 236 | 20230915 | 144500 | 5182965820 | 3630 | 3625 | 3630 | 3625 | 17 |
| 237 | 20230915 | 144400 | 5182904185 | 3625 | 3625 | 3625 | 3625 | 35 |
| 238 | 20230915 | 144300 | 5182777310 | 3620 | 3620 | 3620 | 3620 | 1 |
| 239 | 20230915 | 144200 | 5182773690 | 3630 | 3630 | 3630 | 3630 | 302 |
| 240 | 20230915 | 144100 | 5181677430 | 3630 | 3635 | 3640 | 3620 | 5206 |
| 241 | 20230915 | 144000 | 5162799720 | 3635 | 3635 | 3635 | 3620 | 407 |
| 242 | 20230915 | 143900 | 5161323365 | 3635 | 3630 | 3635 | 3630 | 2706 |
| 243 | 20230915 | 143800 | 5151490610 | 3630 | 3635 | 3635 | 3630 | 779 |
| 244 | 20230915 | 143700 | 5148661490 | 3635 | 3630 | 3635 | 3630 | 2417 |
| 245 | 20230915 | 143600 | 5139878415 | 3635 | 3635 | 3635 | 3635 | 1 |
| 246 | 20230915 | 143500 | 5139874780 | 3620 | 3620 | 3620 | 3615 | 3012 |
| 247 | 20230915 | 143400 | 5128973815 | 3620 | 3635 | 3635 | 3620 | 15206 |
| 248 | 20230915 | 143300 | 5073787660 | 3635 | 3635 | 3635 | 3635 | 942 |
| 249 | 20230915 | 143200 | 5070363490 | 3640 | 3640 | 3640 | 3640 | 1 |
| 250 | 20230915 | 143100 | 5070359850 | 3635 | 3640 | 3640 | 3635 | 1804 |
| 251 | 20230915 | 143000 | 5063793310 | 3640 | 3640 | 3640 | 3635 | 2852 |
| 252 | 20230915 | 142900 | 5053412240 | 3635 | 3635 | 3635 | 3635 | 2977 |
| 253 | 20230915 | 142800 | 5042590845 | 3635 | 3630 | 3635 | 3620 | 328 |
| 254 | 20230915 | 142700 | 5041402990 | 3630 | 3630 | 3635 | 3630 | 950 |
| 255 | 20230915 | 142600 | 5037954440 | 3630 | 3635 | 3635 | 3630 | 1167 |
| 256 | 20230915 | 142500 | 5033717395 | 3640 | 3640 | 3640 | 3640 | 101 |
| 257 | 20230915 | 142400 | 5033349755 | 3640 | 3640 | 3640 | 3640 | 1146 |
| 258 | 20230915 | 142300 | 5029178315 | 3640 | 3635 | 3640 | 3635 | 1556 |
| 259 | 20230915 | 142200 | 5023516990 | 3635 | 3630 | 3635 | 3630 | 1955 |
| 260 | 20230915 | 142100 | 5016413085 | 3630 | 3625 | 3630 | 3625 | 1688 |
| 261 | 20230915 | 142000 | 5010285650 | 3625 | 3620 | 3625 | 3620 | 947 |
| 262 | 20230915 | 141900 | 5006852780 | 3620 | 3625 | 3625 | 3620 | 2688 |
| 263 | 20230915 | 141800 | 4997114500 | 3625 | 3625 | 3625 | 3625 | 862 |
| 264 | 20230915 | 141700 | 4993989750 | 3620 | 3620 | 3630 | 3620 | 4119 |
| 265 | 20230915 | 141600 | 4979064700 | 3620 | 3630 | 3630 | 3620 | 2484 |
| 266 | 20230915 | 141500 | 4970070520 | 3625 | 3640 | 3640 | 3625 | 4759 |
| 267 | 20230915 | 141400 | 4952773765 | 3640 | 3635 | 3640 | 3635 | 2471 |
| 268 | 20230915 | 141300 | 4943783660 | 3635 | 3625 | 3635 | 3625 | 1453 |
| 269 | 20230915 | 141200 | 4938509245 | 3630 | 3630 | 3630 | 3630 | 0 |
| 270 | 20230915 | 141100 | 4938509245 | 3630 | 3630 | 3630 | 3625 | 217 |
| 271 | 20230915 | 141000 | 4937721685 | 3630 | 3625 | 3630 | 3625 | 1244 |
| 272 | 20230915 | 140900 | 4933208035 | 3630 | 3625 | 3630 | 3625 | 11 |
| 273 | 20230915 | 140800 | 4933168110 | 3630 | 3625 | 3630 | 3625 | 701 |
| 274 | 20230915 | 140700 | 4930626785 | 3625 | 3630 | 3630 | 3625 | 279 |
| 275 | 20230915 | 140600 | 4929614540 | 3630 | 3620 | 3630 | 3620 | 9255 |
| 276 | 20230915 | 140500 | 4896055095 | 3620 | 3615 | 3620 | 3615 | 4086 |
| 277 | 20230915 | 140400 | 4881269205 | 3615 | 3610 | 3615 | 3610 | 936 |
| 278 | 20230915 | 140300 | 4877886420 | 3610 | 3605 | 3610 | 3605 | 343 |
| 279 | 20230915 | 140200 | 4876648255 | 3605 | 3605 | 3605 | 3605 | 34 |
| 280 | 20230915 | 140100 | 4876525685 | 3605 | 3605 | 3605 | 3600 | 412 |
| 281 | 20230915 | 140000 | 4875042175 | 3600 | 3610 | 3610 | 3600 | 997 |
| 282 | 20230915 | 135900 | 4871448455 | 3605 | 3605 | 3625 | 3605 | 3007 |
| 283 | 20230915 | 135800 | 4860596810 | 3605 | 3615 | 3615 | 3605 | 1413 |
| 284 | 20230915 | 135700 | 4855499615 | 3610 | 3610 | 3610 | 3610 | 20 |
| 285 | 20230915 | 135600 | 4855427415 | 3610 | 3610 | 3610 | 3610 | 71 |
| 286 | 20230915 | 135500 | 4855171105 | 3610 | 3615 | 3615 | 3610 | 239 |
| 287 | 20230915 | 135400 | 4854307620 | 3615 | 3610 | 3615 | 3610 | 847 |
| 288 | 20230915 | 135300 | 4851246830 | 3610 | 3615 | 3615 | 3610 | 921 |
| 289 | 20230915 | 135200 | 4847921920 | 3615 | 3615 | 3625 | 3610 | 11354 |
| 290 | 20230915 | 135100 | 4806815160 | 3620 | 3620 | 3625 | 3600 | 6002 |
| 291 | 20230915 | 135000 | 4785109395 | 3625 | 3605 | 3625 | 3605 | 3837 |
| 292 | 20230915 | 134900 | 4771244285 | 3605 | 3610 | 3620 | 3605 | 1279 |
| 293 | 20230915 | 134800 | 4766630975 | 3610 | 3595 | 3620 | 3595 | 6292 |
| 294 | 20230915 | 134700 | 4743956270 | 3595 | 3590 | 3595 | 3590 | 1017 |
| 295 | 20230915 | 134600 | 4740305235 | 3590 | 3585 | 3590 | 3585 | 191 |
| 296 | 20230915 | 134500 | 4739620490 | 3590 | 3585 | 3590 | 3585 | 303 |
| 297 | 20230915 | 134400 | 4738532745 | 3585 | 3585 | 3585 | 3585 | 0 |
| 298 | 20230915 | 134300 | 4738532745 | 3585 | 3585 | 3585 | 3585 | 0 |
| 299 | 20230915 | 134200 | 4738532745 | 3585 | 3585 | 3585 | 3585 | 121 |
| 300 | 20230915 | 134100 | 4738098960 | 3585 | 3585 | 3585 | 3585 | 1500 |
| 301 | 20230915 | 134000 | 4732721460 | 3585 | 3585 | 3585 | 3585 | 385 |
| 302 | 20230915 | 133900 | 4731341235 | 3585 | 3585 | 3585 | 3585 | 186 |
| 303 | 20230915 | 133800 | 4730674425 | 3585 | 3580 | 3585 | 3580 | 1565 |
| 304 | 20230915 | 133700 | 4725071655 | 3580 | 3590 | 3590 | 3580 | 4269 |
| 305 | 20230915 | 133600 | 4709771020 | 3585 | 3580 | 3585 | 3570 | 5876 |
| 306 | 20230915 | 133500 | 4688760515 | 3580 | 3580 | 3580 | 3580 | 3276 |
| 307 | 20230915 | 133400 | 4677032435 | 3570 | 3580 | 3580 | 3570 | 369 |
| 308 | 20230915 | 133300 | 4675712105 | 3580 | 3570 | 3580 | 3570 | 850 |
| 309 | 20230915 | 133200 | 4672677525 | 3570 | 3555 | 3570 | 3550 | 5715 |
| 310 | 20230915 | 133100 | 4652370410 | 3555 | 3560 | 3560 | 3555 | 2065 |
| 311 | 20230915 | 133000 | 4645029225 | 3560 | 3560 | 3560 | 3560 | 955 |
| 312 | 20230915 | 132900 | 4641629425 | 3560 | 3550 | 3565 | 3550 | 1899 |
| 313 | 20230915 | 132800 | 4634886890 | 3570 | 3555 | 3570 | 3545 | 7773 |
| 314 | 20230915 | 132700 | 4607289825 | 3555 | 3560 | 3560 | 3555 | 6001 |
| 315 | 20230915 | 132600 | 4585949010 | 3560 | 3565 | 3565 | 3560 | 1435 |
| 316 | 20230915 | 132500 | 4580838065 | 3570 | 3565 | 3570 | 3565 | 211 |
| 317 | 20230915 | 132400 | 4580085600 | 3570 | 3570 | 3570 | 3570 | 1161 |
| 318 | 20230915 | 132300 | 4575940830 | 3570 | 3570 | 3570 | 3570 | 2735 |
| 319 | 20230915 | 132200 | 4566176880 | 3570 | 3575 | 3575 | 3565 | 4310 |
| 320 | 20230915 | 132100 | 4550795180 | 3575 | 3580 | 3580 | 3575 | 1015 |
| 321 | 20230915 | 132000 | 4547161535 | 3580 | 3580 | 3580 | 3580 | 5422 |
| 322 | 20230915 | 131900 | 4527750775 | 3585 | 3575 | 3585 | 3575 | 146 |
| 323 | 20230915 | 131800 | 4527228550 | 3580 | 3570 | 3580 | 3570 | 171 |
| 324 | 20230915 | 131700 | 4526617170 | 3570 | 3575 | 3575 | 3570 | 1175 |
| 325 | 20230915 | 131600 | 4522421720 | 3575 | 3570 | 3575 | 3565 | 1967 |
| 326 | 20230915 | 131500 | 4515401020 | 3570 | 3570 | 3570 | 3570 | 1350 |
| 327 | 20230915 | 131400 | 4510581520 | 3570 | 3575 | 3575 | 3570 | 369 |
| 328 | 20230915 | 131300 | 4509263890 | 3575 | 3570 | 3575 | 3570 | 647 |
| 329 | 20230915 | 131200 | 4506954050 | 3570 | 3570 | 3570 | 3570 | 100 |
| 330 | 20230915 | 131100 | 4506597050 | 3575 | 3580 | 3580 | 3575 | 321 |
| 331 | 20230915 | 131000 | 4505447875 | 3585 | 3585 | 3585 | 3585 | 1 |
| 332 | 20230915 | 130900 | 4505444290 | 3585 | 3585 | 3585 | 3570 | 3988 |
| 333 | 20230915 | 130800 | 4491178315 | 3585 | 3590 | 3590 | 3585 | 485 |
| 334 | 20230915 | 130700 | 4489437215 | 3590 | 3595 | 3595 | 3585 | 2587 |
| 335 | 20230915 | 130600 | 4480160045 | 3600 | 3595 | 3600 | 3585 | 2973 |
| 336 | 20230915 | 130500 | 4469462130 | 3595 | 3595 | 3600 | 3590 | 1267 |
| 337 | 20230915 | 130400 | 4464910260 | 3595 | 3590 | 3595 | 3585 | 2336 |
| 338 | 20230915 | 130300 | 4456530515 | 3590 | 3585 | 3590 | 3575 | 2731 |
| 339 | 20230915 | 130200 | 4446745065 | 3585 | 3575 | 3585 | 3575 | 1627 |
| 340 | 20230915 | 130100 | 4440927670 | 3575 | 3560 | 3575 | 3560 | 560 |
| 341 | 20230915 | 130000 | 4438929255 | 3560 | 3560 | 3570 | 3555 | 5341 |
| 342 | 20230915 | 125900 | 4419915290 | 3555 | 3565 | 3570 | 3555 | 7916 |
| 343 | 20230915 | 125800 | 4391711090 | 3565 | 3560 | 3565 | 3560 | 1563 |
| 344 | 20230915 | 125700 | 4386145300 | 3560 | 3565 | 3565 | 3560 | 548 |
| 345 | 20230915 | 125600 | 4384191705 | 3565 | 3560 | 3565 | 3560 | 1674 |
| 346 | 20230915 | 125500 | 4378232255 | 3560 | 3565 | 3565 | 3560 | 282 |
| 347 | 20230915 | 125400 | 4377228085 | 3565 | 3550 | 3565 | 3550 | 42 |
| 348 | 20230915 | 125300 | 4377078715 | 3550 | 3550 | 3565 | 3545 | 8692 |
| 349 | 20230915 | 125200 | 4346240400 | 3550 | 3550 | 3550 | 3545 | 3728 |
| 350 | 20230915 | 125100 | 4333016000 | 3545 | 3560 | 3565 | 3545 | 16632 |
| 351 | 20230915 | 125000 | 4273957780 | 3565 | 3575 | 3575 | 3565 | 1665 |
| 352 | 20230915 | 124900 | 4268018855 | 3570 | 3575 | 3575 | 3570 | 571 |
| 353 | 20230915 | 124800 | 4265980380 | 3570 | 3580 | 3580 | 3555 | 11602 |
| 354 | 20230915 | 124700 | 4224701220 | 3560 | 3570 | 3575 | 3560 | 8038 |
| 355 | 20230915 | 124600 | 4196044825 | 3575 | 3570 | 3575 | 3570 | 167 |
| 356 | 20230915 | 124500 | 4195447900 | 3575 | 3575 | 3580 | 3575 | 428 |
| 357 | 20230915 | 124400 | 4193917765 | 3575 | 3575 | 3575 | 3565 | 3121 |
| 358 | 20230915 | 124300 | 4182781170 | 3575 | 3570 | 3580 | 3570 | 1919 |
| 359 | 20230915 | 124200 | 4175921205 | 3570 | 3565 | 3570 | 3565 | 286 |
| 360 | 20230915 | 124100 | 4174900190 | 3570 | 3570 | 3570 | 3570 | 251 |
| 361 | 20230915 | 124000 | 4174004120 | 3540 | 3570 | 3580 | 3540 | 25926 |
| 362 | 20230915 | 123900 | 4081867450 | 3575 | 3585 | 3590 | 3570 | 13274 |
| 363 | 20230915 | 123800 | 4034391555 | 3585 | 3590 | 3590 | 3585 | 2692 |
| 364 | 20230915 | 123700 | 4024735290 | 3590 | 3595 | 3595 | 3590 | 2526 |
| 365 | 20230915 | 123600 | 4015664385 | 3595 | 3595 | 3595 | 3595 | 56 |
| 366 | 20230915 | 123500 | 4015463065 | 3590 | 3590 | 3590 | 3590 | 160 |
| 367 | 20230915 | 123400 | 4014888665 | 3590 | 3590 | 3600 | 3590 | 1322 |
| 368 | 20230915 | 123300 | 4010142675 | 3590 | 3600 | 3605 | 3590 | 7666 |
| 369 | 20230915 | 123200 | 3982569575 | 3605 | 3600 | 3605 | 3600 | 72 |
| 370 | 20230915 | 123100 | 3982310075 | 3605 | 3605 | 3605 | 3600 | 269 |
| 371 | 20230915 | 123000 | 3981340505 | 3600 | 3600 | 3600 | 3600 | 51 |
| 372 | 20230915 | 122900 | 3981156905 | 3605 | 3605 | 3610 | 3605 | 1410 |
| 373 | 20230915 | 122800 | 3976073850 | 3600 | 3600 | 3600 | 3600 | 1 |
| 374 | 20230915 | 122700 | 3976070250 | 3605 | 3600 | 3605 | 3600 | 1506 |
| 375 | 20230915 | 122600 | 3970642795 | 3605 | 3600 | 3605 | 3600 | 494 |
| 376 | 20230915 | 122500 | 3968862035 | 3605 | 3600 | 3605 | 3600 | 160 |
| 377 | 20230915 | 122400 | 3968285270 | 3605 | 3600 | 3605 | 3600 | 34 |
| 378 | 20230915 | 122300 | 3968162865 | 3600 | 3605 | 3605 | 3600 | 157 |
| 379 | 20230915 | 122200 | 3967597465 | 3600 | 3600 | 3600 | 3600 | 745 |
| 380 | 20230915 | 122100 | 3964915465 | 3600 | 3600 | 3600 | 3600 | 845 |
| 381 | 20230915 | 122000 | 3961873465 | 3600 | 3595 | 3600 | 3595 | 536 |
| 382 | 20230915 | 121900 | 3959946240 | 3595 | 3595 | 3595 | 3595 | 455 |
| 383 | 20230915 | 121800 | 3958310515 | 3595 | 3595 | 3595 | 3595 | 676 |
| 384 | 20230915 | 121700 | 3955880295 | 3595 | 3595 | 3600 | 3590 | 3262 |
| 385 | 20230915 | 121600 | 3944153465 | 3600 | 3600 | 3600 | 3600 | 1428 |
| 386 | 20230915 | 121500 | 3939012665 | 3605 | 3605 | 3605 | 3605 | 10 |
| 387 | 20230915 | 121400 | 3938976615 | 3600 | 3600 | 3600 | 3600 | 6775 |
| 388 | 20230915 | 121300 | 3914586615 | 3600 | 3600 | 3600 | 3600 | 154 |
| 389 | 20230915 | 121200 | 3914032215 | 3605 | 3605 | 3605 | 3605 | 47 |
| 390 | 20230915 | 121100 | 3913862780 | 3605 | 3605 | 3605 | 3600 | 1619 |
| 391 | 20230915 | 121000 | 3908026315 | 3600 | 3605 | 3605 | 3600 | 62 |
| 392 | 20230915 | 120900 | 3907803015 | 3605 | 3605 | 3605 | 3605 | 17 |
| 393 | 20230915 | 120800 | 3907741730 | 3605 | 3600 | 3605 | 3600 | 340 |
| 394 | 20230915 | 120700 | 3906516430 | 3605 | 3600 | 3605 | 3600 | 83 |
| 395 | 20230915 | 120600 | 3906217230 | 3600 | 3600 | 3600 | 3600 | 486 |
| 396 | 20230915 | 120500 | 3904467630 | 3600 | 3605 | 3605 | 3600 | 651 |
| 397 | 20230915 | 120400 | 3902123980 | 3610 | 3600 | 3610 | 3600 | 3476 |
| 398 | 20230915 | 120300 | 3889600290 | 3600 | 3605 | 3610 | 3600 | 854 |
| 399 | 20230915 | 120200 | 3886525305 | 3605 | 3610 | 3610 | 3605 | 196 |
| 400 | 20230915 | 120100 | 3885818720 | 3610 | 3615 | 3615 | 3605 | 601 |
| 401 | 20230915 | 120000 | 3883649800 | 3615 | 3595 | 3615 | 3590 | 3108 |
| 402 | 20230915 | 115900 | 3872452045 | 3590 | 3595 | 3595 | 3590 | 635 |
| 403 | 20230915 | 115800 | 3870170425 | 3590 | 3610 | 3610 | 3590 | 6253 |
| 404 | 20230915 | 115700 | 3847702360 | 3610 | 3610 | 3610 | 3610 | 1000 |
| 405 | 20230915 | 115600 | 3844092360 | 3595 | 3615 | 3615 | 3595 | 2043 |
| 406 | 20230915 | 115500 | 3836737575 | 3595 | 3605 | 3615 | 3595 | 5387 |
| 407 | 20230915 | 115400 | 3817339800 | 3620 | 3605 | 3620 | 3605 | 69 |
| 408 | 20230915 | 115300 | 3817090900 | 3605 | 3605 | 3605 | 3605 | 929 |
| 409 | 20230915 | 115200 | 3813741855 | 3605 | 3615 | 3615 | 3600 | 11833 |
| 410 | 20230915 | 115100 | 3771087775 | 3615 | 3615 | 3615 | 3615 | 509 |
| 411 | 20230915 | 115000 | 3769247740 | 3615 | 3615 | 3615 | 3615 | 1510 |
| 412 | 20230915 | 114900 | 3763789090 | 3615 | 3615 | 3615 | 3615 | 675 |
| 413 | 20230915 | 114800 | 3761348965 | 3610 | 3620 | 3620 | 3610 | 4208 |
| 414 | 20230915 | 114700 | 3746137815 | 3620 | 3620 | 3625 | 3620 | 4007 |
| 415 | 20230915 | 114600 | 3731629210 | 3620 | 3640 | 3640 | 3620 | 6413 |
| 416 | 20230915 | 114500 | 3708389635 | 3640 | 3640 | 3640 | 3640 | 18 |
| 417 | 20230915 | 114400 | 3708324115 | 3630 | 3635 | 3635 | 3620 | 3030 |
| 418 | 20230915 | 114300 | 3697326590 | 3620 | 3620 | 3620 | 3620 | 1283 |
| 419 | 20230915 | 114200 | 3692682130 | 3620 | 3620 | 3620 | 3620 | 1454 |
| 420 | 20230915 | 114100 | 3687418650 | 3620 | 3630 | 3635 | 3620 | 6469 |
| 421 | 20230915 | 114000 | 3663970655 | 3630 | 3640 | 3640 | 3630 | 386 |
| 422 | 20230915 | 113900 | 3662565730 | 3640 | 3650 | 3650 | 3640 | 387 |
| 423 | 20230915 | 113800 | 3661153270 | 3650 | 3650 | 3650 | 3650 | 48 |
| 424 | 20230915 | 113700 | 3660978070 | 3650 | 3650 | 3650 | 3650 | 1151 |
| 425 | 20230915 | 113600 | 3656776920 | 3650 | 3650 | 3650 | 3650 | 20 |
| 426 | 20230915 | 113500 | 3656703920 | 3650 | 3645 | 3650 | 3645 | 540 |
| 427 | 20230915 | 113400 | 3654732990 | 3645 | 3640 | 3645 | 3640 | 1179 |
| 428 | 20230915 | 113300 | 3650438380 | 3630 | 3640 | 3640 | 3630 | 202 |
| 429 | 20230915 | 113200 | 3649704100 | 3630 | 3640 | 3640 | 3630 | 258 |
| 430 | 20230915 | 113100 | 3648767550 | 3640 | 3640 | 3640 | 3640 | 199 |
| 431 | 20230915 | 113000 | 3648043190 | 3640 | 3640 | 3645 | 3640 | 123 |
| 432 | 20230915 | 112900 | 3647595460 | 3640 | 3620 | 3640 | 3620 | 2231 |
| 433 | 20230915 | 112800 | 3639519060 | 3620 | 3615 | 3620 | 3615 | 927 |
| 434 | 20230915 | 112700 | 3636164320 | 3620 | 3625 | 3625 | 3615 | 3507 |
| 435 | 20230915 | 112600 | 3623467545 | 3620 | 3620 | 3620 | 3620 | 0 |
| 436 | 20230915 | 112500 | 3623467545 | 3620 | 3620 | 3620 | 3620 | 13 |
| 437 | 20230915 | 112400 | 3623420485 | 3620 | 3620 | 3650 | 3620 | 1416 |
| 438 | 20230915 | 112300 | 3618294535 | 3620 | 3635 | 3635 | 3620 | 14212 |
| 439 | 20230915 | 112200 | 3566720455 | 3635 | 3650 | 3650 | 3635 | 570 |
| 440 | 20230915 | 112100 | 3564642670 | 3650 | 3650 | 3650 | 3650 | 10 |
| 441 | 20230915 | 112000 | 3564606170 | 3655 | 3655 | 3655 | 3655 | 8 |
| 442 | 20230915 | 111900 | 3564576930 | 3650 | 3650 | 3650 | 3630 | 4712 |
| 443 | 20230915 | 111800 | 3547397685 | 3650 | 3660 | 3660 | 3650 | 1734 |
| 444 | 20230915 | 111700 | 3541055885 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 445 | 20230915 | 111600 | 3537395885 | 3650 | 3650 | 3655 | 3650 | 456 |
| 446 | 20230915 | 111500 | 3535731305 | 3655 | 3645 | 3655 | 3640 | 1284 |
| 447 | 20230915 | 111400 | 3531054835 | 3640 | 3640 | 3655 | 3640 | 589 |
| 448 | 20230915 | 111300 | 3528909955 | 3635 | 3630 | 3635 | 3620 | 2451 |
| 449 | 20230915 | 111200 | 3520013705 | 3630 | 3655 | 3655 | 3630 | 110 |
| 450 | 20230915 | 111100 | 3519614155 | 3655 | 3655 | 3655 | 3655 | 1 |
| 451 | 20230915 | 111000 | 3519610500 | 3620 | 3640 | 3660 | 3620 | 1203 |
| 452 | 20230915 | 110900 | 3515244545 | 3620 | 3620 | 3640 | 3620 | 3110 |
| 453 | 20230915 | 110800 | 3503986125 | 3620 | 3615 | 3620 | 3615 | 1910 |
| 454 | 20230915 | 110700 | 3497077025 | 3620 | 3655 | 3655 | 3620 | 4965 |
| 455 | 20230915 | 110600 | 3479034335 | 3650 | 3650 | 3650 | 3650 | 353 |
| 456 | 20230915 | 110500 | 3477745885 | 3645 | 3640 | 3645 | 3640 | 2315 |
| 457 | 20230915 | 110400 | 3469309210 | 3640 | 3640 | 3645 | 3640 | 518 |
| 458 | 20230915 | 110300 | 3467423340 | 3665 | 3665 | 3665 | 3665 | 10 |
| 459 | 20230915 | 110200 | 3467386690 | 3635 | 3670 | 3670 | 3635 | 5002 |
| 460 | 20230915 | 110100 | 3449141630 | 3655 | 3650 | 3655 | 3650 | 1571 |
| 461 | 20230915 | 110000 | 3443405805 | 3660 | 3665 | 3680 | 3655 | 4780 |
| 462 | 20230915 | 105900 | 3425870925 | 3665 | 3675 | 3675 | 3665 | 4557 |
| 463 | 20230915 | 105800 | 3409156965 | 3675 | 3680 | 3685 | 3670 | 982 |
| 464 | 20230915 | 105700 | 3405544965 | 3680 | 3680 | 3685 | 3670 | 7850 |
| 465 | 20230915 | 105600 | 3376697130 | 3690 | 3690 | 3695 | 3680 | 2320 |
| 466 | 20230915 | 105500 | 3368153160 | 3690 | 3680 | 3695 | 3675 | 7681 |
| 467 | 20230915 | 105400 | 3339845555 | 3680 | 3680 | 3690 | 3680 | 3297 |
| 468 | 20230915 | 105300 | 3327703815 | 3680 | 3680 | 3690 | 3680 | 2055 |
| 469 | 20230915 | 105200 | 3320128790 | 3680 | 3680 | 3680 | 3675 | 2023 |
| 470 | 20230915 | 105100 | 3312684900 | 3685 | 3680 | 3685 | 3680 | 1738 |
| 471 | 20230915 | 105000 | 3306289005 | 3680 | 3680 | 3680 | 3675 | 2715 |
| 472 | 20230915 | 104900 | 3296302805 | 3675 | 3675 | 3680 | 3675 | 792 |
| 473 | 20230915 | 104800 | 3293392200 | 3670 | 3675 | 3680 | 3665 | 9051 |
| 474 | 20230915 | 104700 | 3260134725 | 3675 | 3665 | 3675 | 3660 | 2057 |
| 475 | 20230915 | 104600 | 3252590380 | 3660 | 3675 | 3675 | 3660 | 1163 |
| 476 | 20230915 | 104500 | 3248326665 | 3670 | 3665 | 3675 | 3665 | 2714 |
| 477 | 20230915 | 104400 | 3238363500 | 3670 | 3655 | 3670 | 3650 | 1958 |
| 478 | 20230915 | 104300 | 3231194415 | 3655 | 3645 | 3655 | 3640 | 237 |
| 479 | 20230915 | 104200 | 3230329260 | 3655 | 3655 | 3655 | 3635 | 1269 |
| 480 | 20230915 | 104100 | 3225702700 | 3650 | 3650 | 3650 | 3650 | 1034 |
| 481 | 20230915 | 104000 | 3221928600 | 3640 | 3645 | 3650 | 3640 | 660 |
| 482 | 20230915 | 103900 | 3219524360 | 3645 | 3645 | 3645 | 3635 | 95 |
| 483 | 20230915 | 103800 | 3219178525 | 3645 | 3635 | 3645 | 3635 | 1111 |
| 484 | 20230915 | 103700 | 3215135025 | 3650 | 3650 | 3650 | 3625 | 10866 |
| 485 | 20230915 | 103600 | 3175610595 | 3650 | 3645 | 3650 | 3645 | 337 |
| 486 | 20230915 | 103500 | 3174382225 | 3645 | 3640 | 3645 | 3640 | 218 |
| 487 | 20230915 | 103400 | 3173588640 | 3640 | 3635 | 3640 | 3635 | 1725 |
| 488 | 20230915 | 103300 | 3167313995 | 3635 | 3640 | 3640 | 3635 | 1056 |
| 489 | 20230915 | 103200 | 3163470420 | 3640 | 3645 | 3650 | 3640 | 1384 |
| 490 | 20230915 | 103100 | 3158420565 | 3645 | 3650 | 3650 | 3645 | 315 |
| 491 | 20230915 | 103000 | 3157271915 | 3650 | 3650 | 3650 | 3650 | 1871 |
| 492 | 20230915 | 102900 | 3150442765 | 3650 | 3655 | 3655 | 3650 | 2312 |
| 493 | 20230915 | 102800 | 3141993715 | 3655 | 3655 | 3655 | 3655 | 4091 |
| 494 | 20230915 | 102700 | 3127041110 | 3655 | 3660 | 3660 | 3655 | 3089 |
| 495 | 20230915 | 102600 | 3115741060 | 3660 | 3660 | 3665 | 3655 | 1212 |
| 496 | 20230915 | 102500 | 3111306575 | 3665 | 3660 | 3665 | 3660 | 544 |
| 497 | 20230915 | 102400 | 3109313320 | 3665 | 3650 | 3670 | 3645 | 3384 |
| 498 | 20230915 | 102300 | 3096942005 | 3650 | 3640 | 3650 | 3635 | 4593 |
| 499 | 20230915 | 102200 | 3080221200 | 3640 | 3645 | 3645 | 3640 | 705 |
| 500 | 20230915 | 102100 | 3077651785 | 3645 | 3630 | 3645 | 3625 | 8746 |
| 501 | 20230915 | 102000 | 3045886430 | 3635 | 3635 | 3645 | 3635 | 5678 |
| 502 | 20230915 | 101900 | 3025241125 | 3635 | 3630 | 3635 | 3625 | 3516 |
| 503 | 20230915 | 101800 | 3012469690 | 3630 | 3630 | 3630 | 3620 | 3132 |
| 504 | 20230915 | 101700 | 3001105690 | 3630 | 3635 | 3635 | 3630 | 1478 |
| 505 | 20230915 | 101600 | 2995738625 | 3640 | 3640 | 3640 | 3635 | 3294 |
| 506 | 20230915 | 101500 | 2983750145 | 3645 | 3620 | 3645 | 3605 | 4533 |
| 507 | 20230915 | 101400 | 2967305245 | 3620 | 3585 | 3625 | 3575 | 26926 |
| 508 | 20230915 | 101300 | 2870542435 | 3585 | 3575 | 3585 | 3570 | 4173 |
| 509 | 20230915 | 101200 | 2855596380 | 3575 | 3575 | 3575 | 3575 | 2189 |
| 510 | 20230915 | 101100 | 2847770705 | 3575 | 3575 | 3585 | 3575 | 362 |
| 511 | 20230915 | 101000 | 2846475215 | 3575 | 3580 | 3585 | 3575 | 168 |
| 512 | 20230915 | 100900 | 2845873960 | 3580 | 3575 | 3580 | 3575 | 2407 |
| 513 | 20230915 | 100800 | 2837259400 | 3575 | 3590 | 3595 | 3575 | 4935 |
| 514 | 20230915 | 100700 | 2819540800 | 3595 | 3570 | 3595 | 3570 | 2365 |
| 515 | 20230915 | 100600 | 2811059860 | 3570 | 3565 | 3590 | 3565 | 2623 |
| 516 | 20230915 | 100500 | 2801704930 | 3560 | 3555 | 3560 | 3555 | 693 |
| 517 | 20230915 | 100400 | 2799240120 | 3555 | 3560 | 3560 | 3550 | 10766 |
| 518 | 20230915 | 100300 | 2761004165 | 3560 | 3565 | 3565 | 3560 | 6074 |
| 519 | 20230915 | 100200 | 2739380405 | 3560 | 3570 | 3570 | 3560 | 8595 |
| 520 | 20230915 | 100100 | 2708728650 | 3575 | 3580 | 3580 | 3570 | 4291 |
| 521 | 20230915 | 100000 | 2693395950 | 3580 | 3590 | 3590 | 3580 | 1760 |
| 522 | 20230915 | 095900 | 2687081815 | 3595 | 3595 | 3595 | 3590 | 3551 |
| 523 | 20230915 | 095800 | 2674317090 | 3595 | 3590 | 3595 | 3590 | 3445 |
| 524 | 20230915 | 095700 | 2661947930 | 3590 | 3590 | 3590 | 3570 | 2179 |
| 525 | 20230915 | 095600 | 2654136960 | 3580 | 3600 | 3600 | 3580 | 1239 |
| 526 | 20230915 | 095500 | 2649695050 | 3565 | 3575 | 3600 | 3565 | 19240 |
| 527 | 20230915 | 095400 | 2580885570 | 3575 | 3580 | 3585 | 3570 | 5370 |
| 528 | 20230915 | 095300 | 2561682505 | 3590 | 3580 | 3590 | 3570 | 3211 |
| 529 | 20230915 | 095200 | 2550205720 | 3575 | 3585 | 3590 | 3575 | 8434 |
| 530 | 20230915 | 095100 | 2520014140 | 3590 | 3595 | 3600 | 3590 | 10628 |
| 531 | 20230915 | 095000 | 2481808065 | 3595 | 3595 | 3595 | 3595 | 42 |
| 532 | 20230915 | 094900 | 2481657075 | 3595 | 3590 | 3595 | 3590 | 1446 |
| 533 | 20230915 | 094800 | 2476459230 | 3590 | 3590 | 3595 | 3590 | 628 |
| 534 | 20230915 | 094700 | 2474204400 | 3590 | 3590 | 3590 | 3585 | 1536 |
| 535 | 20230915 | 094600 | 2468693350 | 3590 | 3590 | 3595 | 3585 | 3509 |
| 536 | 20230915 | 094500 | 2456096020 | 3590 | 3580 | 3590 | 3565 | 1163 |
| 537 | 20230915 | 094400 | 2451932415 | 3580 | 3570 | 3580 | 3560 | 8311 |
| 538 | 20230915 | 094300 | 2422293800 | 3565 | 3560 | 3570 | 3560 | 4858 |
| 539 | 20230915 | 094200 | 2404970560 | 3565 | 3565 | 3570 | 3560 | 14973 |
| 540 | 20230915 | 094100 | 2351642500 | 3565 | 3585 | 3585 | 3560 | 12564 |
| 541 | 20230915 | 094000 | 2306811595 | 3585 | 3590 | 3595 | 3570 | 15534 |
| 542 | 20230915 | 093900 | 2251151665 | 3590 | 3600 | 3600 | 3590 | 11380 |
| 543 | 20230915 | 093800 | 2210231665 | 3610 | 3615 | 3615 | 3595 | 8248 |
| 544 | 20230915 | 093700 | 2180529535 | 3600 | 3610 | 3615 | 3600 | 8849 |
| 545 | 20230915 | 093600 | 2148608385 | 3615 | 3620 | 3625 | 3600 | 9303 |
| 546 | 20230915 | 093500 | 2115047235 | 3630 | 3615 | 3630 | 3610 | 4884 |
| 547 | 20230915 | 093400 | 2097353270 | 3615 | 3620 | 3630 | 3610 | 4861 |
| 548 | 20230915 | 093300 | 2079758480 | 3620 | 3600 | 3620 | 3590 | 25951 |
| 549 | 20230915 | 093200 | 1986243210 | 3595 | 3600 | 3605 | 3595 | 3899 |
| 550 | 20230915 | 093100 | 1972214445 | 3600 | 3600 | 3605 | 3600 | 9028 |
| 551 | 20230915 | 093000 | 1939700015 | 3600 | 3595 | 3605 | 3590 | 3799 |
| 552 | 20230915 | 092900 | 1926030245 | 3595 | 3610 | 3610 | 3595 | 4551 |
| 553 | 20230915 | 092800 | 1909620735 | 3610 | 3585 | 3610 | 3585 | 11813 |
| 554 | 20230915 | 092700 | 1867070485 | 3585 | 3600 | 3605 | 3585 | 11773 |
| 555 | 20230915 | 092600 | 1824776575 | 3610 | 3600 | 3610 | 3595 | 5092 |
| 556 | 20230915 | 092500 | 1806455285 | 3600 | 3615 | 3615 | 3600 | 3603 |
| 557 | 20230915 | 092400 | 1793479005 | 3615 | 3600 | 3625 | 3600 | 6794 |
| 558 | 20230915 | 092300 | 1769010720 | 3600 | 3605 | 3605 | 3600 | 5378 |
| 559 | 20230915 | 092200 | 1749641560 | 3605 | 3605 | 3625 | 3595 | 16412 |
| 560 | 20230915 | 092100 | 1690456660 | 3600 | 3610 | 3625 | 3600 | 15166 |
| 561 | 20230915 | 092000 | 1635786100 | 3615 | 3620 | 3620 | 3600 | 10802 |
| 562 | 20230915 | 091900 | 1596823220 | 3620 | 3640 | 3640 | 3600 | 32588 |
| 563 | 20230915 | 091800 | 1479262455 | 3645 | 3645 | 3650 | 3625 | 5439 |
| 564 | 20230915 | 091700 | 1459485210 | 3645 | 3615 | 3655 | 3615 | 7747 |
| 565 | 20230915 | 091600 | 1431283210 | 3615 | 3595 | 3620 | 3590 | 11500 |
| 566 | 20230915 | 091500 | 1389751985 | 3595 | 3625 | 3630 | 3520 | 66652 |
| 567 | 20230915 | 091400 | 1151166825 | 3635 | 3645 | 3645 | 3610 | 11907 |
| 568 | 20230915 | 091300 | 1108029290 | 3620 | 3645 | 3650 | 3620 | 16300 |
| 569 | 20230915 | 091200 | 1048718265 | 3645 | 3675 | 3675 | 3635 | 21143 |
| 570 | 20230915 | 091100 | 971591370 | 3675 | 3715 | 3715 | 3675 | 3672 |
| 571 | 20230915 | 091000 | 958027665 | 3715 | 3725 | 3725 | 3700 | 7499 |
| 572 | 20230915 | 090900 | 930179065 | 3730 | 3710 | 3735 | 3700 | 27992 |
| 573 | 20230915 | 090800 | 826395900 | 3710 | 3690 | 3715 | 3670 | 13095 |
| 574 | 20230915 | 090700 | 777949420 | 3695 | 3670 | 3715 | 3670 | 13127 |
| 575 | 20230915 | 090600 | 729415640 | 3670 | 3645 | 3720 | 3635 | 18053 |
| 576 | 20230915 | 090500 | 663119975 | 3645 | 3610 | 3645 | 3605 | 16119 |
| 577 | 20230915 | 090400 | 604821180 | 3610 | 3590 | 3630 | 3575 | 80721 |
| 578 | 20230915 | 090300 | 314810320 | 3585 | 3585 | 3590 | 3565 | 18750 |
| 579 | 20230915 | 090200 | 247689815 | 3580 | 3730 | 3730 | 3550 | 31305 |
| 580 | 20230915 | 090100 | 134443900 | 3725 | 3725 | 3760 | 3725 | 5681 |
| 581 | 20230915 | 090000 | 113214655 | 3720 | 3780 | 3780 | 3720 | 28838 |