28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 5672 |
| 3 | 20230919 | 182900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20230919 | 182800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20230919 | 182700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20230919 | 182600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20230919 | 182500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20230919 | 182400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20230919 | 182300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20230919 | 182200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20230919 | 182100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20230919 | 182000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20230919 | 181900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20230919 | 181800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20230919 | 181700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20230919 | 181600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20230919 | 181500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20230919 | 181400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20230919 | 181300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20230919 | 181200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20230919 | 181100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20230919 | 181000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20230919 | 180900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20230919 | 180800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20230919 | 180700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20230919 | 180600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20230919 | 180500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20230919 | 180400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20230919 | 180300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20230919 | 180200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20230919 | 180100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20230919 | 180000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 5672 |
| 33 | 20230919 | 175900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20230919 | 175800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20230919 | 175700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20230919 | 175600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20230919 | 175500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20230919 | 175400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20230919 | 175300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20230919 | 175200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20230919 | 175100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20230919 | 175000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20230919 | 174900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20230919 | 174800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20230919 | 174700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20230919 | 174600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20230919 | 174500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20230919 | 174400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20230919 | 174300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20230919 | 174200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20230919 | 174100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20230919 | 174000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20230919 | 173900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20230919 | 173800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20230919 | 173700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20230919 | 173600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20230919 | 173500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20230919 | 173400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20230919 | 173300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20230919 | 173200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20230919 | 173100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20230919 | 173000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 5672 |
| 63 | 20230919 | 172900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20230919 | 172800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20230919 | 172700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20230919 | 172600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20230919 | 172500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20230919 | 172400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20230919 | 172300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20230919 | 172200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20230919 | 172100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20230919 | 172000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20230919 | 171900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20230919 | 171800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20230919 | 171700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20230919 | 171600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20230919 | 171500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20230919 | 171400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20230919 | 171300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20230919 | 171200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20230919 | 171100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20230919 | 171000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20230919 | 170900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20230919 | 170800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20230919 | 170700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20230919 | 170600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20230919 | 170500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20230919 | 170400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20230919 | 170300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20230919 | 170200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20230919 | 170100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20230919 | 170000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 5672 |
| 93 | 20230919 | 165900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20230919 | 165800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20230919 | 165700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20230919 | 165600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20230919 | 165500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20230919 | 165400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20230919 | 165300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20230919 | 165200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20230919 | 165100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20230919 | 165000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20230919 | 164900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20230919 | 164800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20230919 | 164700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20230919 | 164600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20230919 | 164500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20230919 | 164400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20230919 | 164300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20230919 | 164200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20230919 | 164100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20230919 | 164000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20230919 | 163900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20230919 | 163800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20230919 | 163700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20230919 | 163600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20230919 | 163500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20230919 | 163400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20230919 | 163300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20230919 | 163200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20230919 | 163100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20230919 | 163000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 5672 |
| 123 | 20230919 | 162900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20230919 | 162800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20230919 | 162700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20230919 | 162600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20230919 | 162500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20230919 | 162400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20230919 | 162300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20230919 | 162200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20230919 | 162100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20230919 | 162000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20230919 | 161900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20230919 | 161800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20230919 | 161700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20230919 | 161600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20230919 | 161500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20230919 | 161400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20230919 | 161300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20230919 | 161200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20230919 | 161100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20230919 | 161000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20230919 | 160900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20230919 | 160800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20230919 | 160700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20230919 | 160600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20230919 | 160500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20230919 | 160400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20230919 | 160300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20230919 | 160200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20230919 | 160100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20230919 | 160000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 5672 |
| 153 | 20230919 | 155900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20230919 | 155800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20230919 | 155700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20230919 | 155600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20230919 | 155500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20230919 | 155400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20230919 | 155300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20230919 | 155200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20230919 | 155100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20230919 | 155000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20230919 | 154900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20230919 | 154800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20230919 | 154700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20230919 | 154600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20230919 | 154500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20230919 | 154400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20230919 | 154300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20230919 | 154200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20230919 | 154100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20230919 | 154000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20230919 | 153900 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20230919 | 153800 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20230919 | 153700 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20230919 | 153600 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20230919 | 153500 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20230919 | 153400 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20230919 | 153300 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20230919 | 153200 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20230919 | 153100 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20230919 | 153000 | 3684483440 | 4475 | 4475 | 4475 | 4475 | 11344 |
| 183 | 20230919 | 152900 | 3659101240 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20230919 | 152800 | 3659101240 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20230919 | 152700 | 3659101240 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20230919 | 152600 | 3659101240 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20230919 | 152500 | 3659101240 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20230919 | 152400 | 3659101240 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20230919 | 152300 | 3659101240 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20230919 | 152200 | 3659101240 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20230919 | 152100 | 3659101240 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20230919 | 152000 | 3659101240 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20230919 | 151900 | 3659101240 | 4485 | 4490 | 4490 | 4480 | 417 |
| 194 | 20230919 | 151800 | 3657230690 | 4490 | 4485 | 4490 | 4485 | 437 |
| 195 | 20230919 | 151700 | 3655268670 | 4490 | 4490 | 4490 | 4485 | 286 |
| 196 | 20230919 | 151600 | 3653984675 | 4485 | 4480 | 4490 | 4480 | 622 |
| 197 | 20230919 | 151500 | 3651192760 | 4475 | 4475 | 4475 | 4475 | 100 |
| 198 | 20230919 | 151400 | 3650745260 | 4475 | 4475 | 4475 | 4475 | 0 |
| 199 | 20230919 | 151300 | 3650745260 | 4475 | 4470 | 4475 | 4470 | 1549 |
| 200 | 20230919 | 151200 | 3643819625 | 4475 | 4475 | 4480 | 4475 | 2288 |
| 201 | 20230919 | 151100 | 3633580780 | 4470 | 4475 | 4475 | 4470 | 163 |
| 202 | 20230919 | 151000 | 3632851915 | 4475 | 4485 | 4485 | 4475 | 2049 |
| 203 | 20230919 | 150900 | 3623678170 | 4485 | 4475 | 4485 | 4475 | 111 |
| 204 | 20230919 | 150800 | 3623181435 | 4475 | 4475 | 4490 | 4475 | 836 |
| 205 | 20230919 | 150700 | 3619434540 | 4475 | 4475 | 4475 | 4475 | 97 |
| 206 | 20230919 | 150600 | 3619000465 | 4480 | 4475 | 4480 | 4475 | 732 |
| 207 | 20230919 | 150500 | 3615721765 | 4475 | 4485 | 4485 | 4475 | 237 |
| 208 | 20230919 | 150400 | 3614660130 | 4475 | 4475 | 4475 | 4475 | 291 |
| 209 | 20230919 | 150300 | 3613357905 | 4475 | 4475 | 4475 | 4475 | 125 |
| 210 | 20230919 | 150200 | 3612798530 | 4475 | 4475 | 4475 | 4475 | 62 |
| 211 | 20230919 | 150100 | 3612521080 | 4485 | 4475 | 4485 | 4475 | 193 |
| 212 | 20230919 | 150000 | 3611657395 | 4475 | 4480 | 4485 | 4475 | 490 |
| 213 | 20230919 | 145900 | 3609463235 | 4485 | 4485 | 4485 | 4480 | 603 |
| 214 | 20230919 | 145800 | 3606759730 | 4485 | 4475 | 4485 | 4475 | 531 |
| 215 | 20230919 | 145700 | 3604380455 | 4475 | 4475 | 4480 | 4475 | 1069 |
| 216 | 20230919 | 145600 | 3599594430 | 4475 | 4475 | 4485 | 4475 | 765 |
| 217 | 20230919 | 145500 | 3596166365 | 4480 | 4480 | 4485 | 4475 | 988 |
| 218 | 20230919 | 145400 | 3591741705 | 4485 | 4475 | 4485 | 4475 | 408 |
| 219 | 20230919 | 145300 | 3589913735 | 4480 | 4480 | 4485 | 4475 | 641 |
| 220 | 20230919 | 145200 | 3587040825 | 4480 | 4480 | 4485 | 4480 | 467 |
| 221 | 20230919 | 145100 | 3584947100 | 4480 | 4475 | 4485 | 4475 | 444 |
| 222 | 20230919 | 145000 | 3582956960 | 4475 | 4480 | 4490 | 4475 | 3111 |
| 223 | 20230919 | 144900 | 3569015670 | 4480 | 4475 | 4480 | 4475 | 499 |
| 224 | 20230919 | 144800 | 3566781125 | 4480 | 4475 | 4480 | 4475 | 567 |
| 225 | 20230919 | 144700 | 3564241345 | 4480 | 4485 | 4490 | 4480 | 3106 |
| 226 | 20230919 | 144600 | 3550323420 | 4485 | 4485 | 4495 | 4485 | 2230 |
| 227 | 20230919 | 144500 | 3540315505 | 4485 | 4480 | 4495 | 4480 | 654 |
| 228 | 20230919 | 144400 | 3537379875 | 4480 | 4480 | 4495 | 4480 | 548 |
| 229 | 20230919 | 144300 | 3534920260 | 4480 | 4475 | 4480 | 4475 | 422 |
| 230 | 20230919 | 144200 | 3533030430 | 4480 | 4480 | 4485 | 4470 | 1760 |
| 231 | 20230919 | 144100 | 3525144720 | 4485 | 4480 | 4485 | 4480 | 537 |
| 232 | 20230919 | 144000 | 3522737865 | 4490 | 4475 | 4490 | 4470 | 1409 |
| 233 | 20230919 | 143900 | 3516429460 | 4475 | 4475 | 4485 | 4470 | 1503 |
| 234 | 20230919 | 143800 | 3509702515 | 4475 | 4485 | 4490 | 4475 | 1064 |
| 235 | 20230919 | 143700 | 3504932485 | 4490 | 4485 | 4490 | 4485 | 1203 |
| 236 | 20230919 | 143600 | 3499534765 | 4485 | 4485 | 4490 | 4485 | 500 |
| 237 | 20230919 | 143500 | 3497290820 | 4485 | 4485 | 4490 | 4485 | 1498 |
| 238 | 20230919 | 143400 | 3490566265 | 4480 | 4485 | 4490 | 4480 | 610 |
| 239 | 20230919 | 143300 | 3487830870 | 4480 | 4480 | 4490 | 4480 | 1035 |
| 240 | 20230919 | 143200 | 3483190290 | 4490 | 4485 | 4490 | 4480 | 318 |
| 241 | 20230919 | 143100 | 3481764230 | 4490 | 4485 | 4490 | 4485 | 1624 |
| 242 | 20230919 | 143000 | 3474473170 | 4490 | 4485 | 4490 | 4485 | 310 |
| 243 | 20230919 | 142900 | 3473082135 | 4485 | 4490 | 4490 | 4480 | 592 |
| 244 | 20230919 | 142800 | 3470427715 | 4490 | 4485 | 4490 | 4485 | 686 |
| 245 | 20230919 | 142700 | 3467349555 | 4480 | 4480 | 4485 | 4480 | 435 |
| 246 | 20230919 | 142600 | 3465399200 | 4485 | 4485 | 4485 | 4480 | 1689 |
| 247 | 20230919 | 142500 | 3457824310 | 4485 | 4485 | 4490 | 4485 | 541 |
| 248 | 20230919 | 142400 | 3455396530 | 4485 | 4490 | 4495 | 4485 | 910 |
| 249 | 20230919 | 142300 | 3451309890 | 4495 | 4500 | 4500 | 4490 | 1584 |
| 250 | 20230919 | 142200 | 3444193895 | 4500 | 4495 | 4500 | 4490 | 849 |
| 251 | 20230919 | 142100 | 3440379270 | 4495 | 4500 | 4500 | 4495 | 1396 |
| 252 | 20230919 | 142000 | 3434098100 | 4500 | 4495 | 4500 | 4495 | 479 |
| 253 | 20230919 | 141900 | 3431943245 | 4500 | 4495 | 4500 | 4495 | 1038 |
| 254 | 20230919 | 141800 | 3427274195 | 4495 | 4495 | 4495 | 4490 | 793 |
| 255 | 20230919 | 141700 | 3423709970 | 4495 | 4495 | 4500 | 4490 | 2127 |
| 256 | 20230919 | 141600 | 3414144470 | 4495 | 4495 | 4500 | 4495 | 456 |
| 257 | 20230919 | 141500 | 3412093100 | 4500 | 4500 | 4500 | 4495 | 2871 |
| 258 | 20230919 | 141400 | 3399173915 | 4500 | 4500 | 4500 | 4495 | 358 |
| 259 | 20230919 | 141300 | 3397563225 | 4495 | 4500 | 4500 | 4495 | 938 |
| 260 | 20230919 | 141200 | 3393343665 | 4500 | 4500 | 4500 | 4495 | 1387 |
| 261 | 20230919 | 141100 | 3387102535 | 4500 | 4495 | 4500 | 4495 | 1033 |
| 262 | 20230919 | 141000 | 3382456865 | 4495 | 4500 | 4500 | 4495 | 722 |
| 263 | 20230919 | 140900 | 3379208275 | 4500 | 4500 | 4500 | 4495 | 538 |
| 264 | 20230919 | 140800 | 3376787585 | 4500 | 4495 | 4500 | 4495 | 445 |
| 265 | 20230919 | 140700 | 3374785755 | 4495 | 4495 | 4495 | 4490 | 894 |
| 266 | 20230919 | 140600 | 3370767535 | 4495 | 4495 | 4500 | 4490 | 952 |
| 267 | 20230919 | 140500 | 3366487435 | 4495 | 4495 | 4500 | 4495 | 1969 |
| 268 | 20230919 | 140400 | 3357627710 | 4495 | 4495 | 4495 | 4490 | 422 |
| 269 | 20230919 | 140300 | 3355731035 | 4495 | 4485 | 4495 | 4485 | 369 |
| 270 | 20230919 | 140200 | 3354072745 | 4485 | 4500 | 4500 | 4475 | 1644 |
| 271 | 20230919 | 140100 | 3346700555 | 4495 | 4490 | 4495 | 4490 | 800 |
| 272 | 20230919 | 140000 | 3343105910 | 4495 | 4490 | 4500 | 4490 | 854 |
| 273 | 20230919 | 135900 | 3339268120 | 4495 | 4490 | 4495 | 4490 | 236 |
| 274 | 20230919 | 135800 | 3338207980 | 4495 | 4490 | 4495 | 4490 | 1521 |
| 275 | 20230919 | 135700 | 3331371870 | 4495 | 4490 | 4500 | 4490 | 601 |
| 276 | 20230919 | 135600 | 3328669955 | 4500 | 4490 | 4500 | 4490 | 399 |
| 277 | 20230919 | 135500 | 3326876850 | 4490 | 4495 | 4495 | 4485 | 602 |
| 278 | 20230919 | 135400 | 3324173000 | 4500 | 4495 | 4500 | 4495 | 533 |
| 279 | 20230919 | 135300 | 3321775550 | 4495 | 4495 | 4500 | 4495 | 1591 |
| 280 | 20230919 | 135200 | 3314616870 | 4490 | 4490 | 4495 | 4490 | 481 |
| 281 | 20230919 | 135100 | 3312456330 | 4495 | 4495 | 4500 | 4495 | 656 |
| 282 | 20230919 | 135000 | 3309505220 | 4495 | 4500 | 4500 | 4495 | 892 |
| 283 | 20230919 | 134900 | 3305493890 | 4495 | 4490 | 4500 | 4490 | 1156 |
| 284 | 20230919 | 134800 | 3300296630 | 4495 | 4495 | 4495 | 4490 | 326 |
| 285 | 20230919 | 134700 | 3298831570 | 4495 | 4490 | 4495 | 4490 | 455 |
| 286 | 20230919 | 134600 | 3296786660 | 4500 | 4495 | 4500 | 4490 | 696 |
| 287 | 20230919 | 134500 | 3293657400 | 4500 | 4495 | 4500 | 4490 | 296 |
| 288 | 20230919 | 134400 | 3292326530 | 4495 | 4490 | 4495 | 4490 | 923 |
| 289 | 20230919 | 134300 | 3288180765 | 4490 | 4495 | 4495 | 4485 | 536 |
| 290 | 20230919 | 134200 | 3285775435 | 4495 | 4495 | 4495 | 4480 | 441 |
| 291 | 20230919 | 134100 | 3283794070 | 4475 | 4490 | 4490 | 4475 | 6850 |
| 292 | 20230919 | 134000 | 3253085720 | 4490 | 4495 | 4500 | 4490 | 651 |
| 293 | 20230919 | 133900 | 3250159015 | 4495 | 4495 | 4495 | 4490 | 1270 |
| 294 | 20230919 | 133800 | 3244450725 | 4490 | 4490 | 4495 | 4490 | 1377 |
| 295 | 20230919 | 133700 | 3238265600 | 4490 | 4495 | 4495 | 4490 | 524 |
| 296 | 20230919 | 133600 | 3235911570 | 4495 | 4490 | 4495 | 4490 | 265 |
| 297 | 20230919 | 133500 | 3234720705 | 4495 | 4490 | 4495 | 4490 | 1588 |
| 298 | 20230919 | 133400 | 3227583280 | 4495 | 4490 | 4495 | 4490 | 390 |
| 299 | 20230919 | 133300 | 3225830750 | 4495 | 4490 | 4500 | 4490 | 602 |
| 300 | 20230919 | 133200 | 3223124350 | 4495 | 4490 | 4500 | 4490 | 440 |
| 301 | 20230919 | 133100 | 3221146465 | 4500 | 4495 | 4500 | 4490 | 597 |
| 302 | 20230919 | 133000 | 3218462260 | 4495 | 4495 | 4500 | 4495 | 1310 |
| 303 | 20230919 | 132900 | 3212572735 | 4490 | 4490 | 4495 | 4490 | 612 |
| 304 | 20230919 | 132800 | 3209822475 | 4495 | 4495 | 4495 | 4490 | 594 |
| 305 | 20230919 | 132700 | 3207153845 | 4490 | 4495 | 4500 | 4490 | 1674 |
| 306 | 20230919 | 132600 | 3199621565 | 4495 | 4495 | 4500 | 4495 | 1260 |
| 307 | 20230919 | 132500 | 3193957140 | 4500 | 4495 | 4500 | 4490 | 500 |
| 308 | 20230919 | 132400 | 3191709315 | 4495 | 4485 | 4495 | 4485 | 871 |
| 309 | 20230919 | 132300 | 3187797470 | 4490 | 4485 | 4490 | 4485 | 351 |
| 310 | 20230919 | 132200 | 3186221920 | 4490 | 4495 | 4495 | 4485 | 677 |
| 311 | 20230919 | 132100 | 3183181295 | 4485 | 4495 | 4495 | 4485 | 1493 |
| 312 | 20230919 | 132000 | 3176471985 | 4495 | 4495 | 4495 | 4490 | 620 |
| 313 | 20230919 | 131900 | 3173685395 | 4490 | 4490 | 4495 | 4490 | 278 |
| 314 | 20230919 | 131800 | 3172436440 | 4485 | 4495 | 4495 | 4485 | 2748 |
| 315 | 20230919 | 131700 | 3160097310 | 4495 | 4495 | 4500 | 4495 | 1275 |
| 316 | 20230919 | 131600 | 3154365215 | 4495 | 4490 | 4495 | 4490 | 3506 |
| 317 | 20230919 | 131500 | 3138611775 | 4500 | 4500 | 4500 | 4490 | 4726 |
| 318 | 20230919 | 131400 | 3117346215 | 4495 | 4490 | 4500 | 4490 | 358 |
| 319 | 20230919 | 131300 | 3115736335 | 4495 | 4490 | 4495 | 4490 | 594 |
| 320 | 20230919 | 131200 | 3113066925 | 4490 | 4490 | 4495 | 4490 | 707 |
| 321 | 20230919 | 131100 | 3109891175 | 4495 | 4495 | 4495 | 4485 | 831 |
| 322 | 20230919 | 131000 | 3106159520 | 4485 | 4490 | 4495 | 4485 | 724 |
| 323 | 20230919 | 130900 | 3102907840 | 4495 | 4495 | 4495 | 4485 | 1408 |
| 324 | 20230919 | 130800 | 3096586560 | 4495 | 4490 | 4500 | 4485 | 1134 |
| 325 | 20230919 | 130700 | 3091493820 | 4490 | 4495 | 4495 | 4490 | 1815 |
| 326 | 20230919 | 130600 | 3083337115 | 4490 | 4495 | 4495 | 4490 | 1543 |
| 327 | 20230919 | 130500 | 3076406945 | 4500 | 4495 | 4500 | 4490 | 5373 |
| 328 | 20230919 | 130400 | 3052255540 | 4505 | 4500 | 4510 | 4495 | 1941 |
| 329 | 20230919 | 130300 | 3043519475 | 4500 | 4505 | 4505 | 4500 | 361 |
| 330 | 20230919 | 130200 | 3041893490 | 4505 | 4495 | 4510 | 4495 | 1886 |
| 331 | 20230919 | 130100 | 3033398650 | 4500 | 4505 | 4505 | 4500 | 289 |
| 332 | 20230919 | 130000 | 3032097205 | 4505 | 4500 | 4505 | 4495 | 865 |
| 333 | 20230919 | 125900 | 3028204150 | 4495 | 4500 | 4505 | 4495 | 387 |
| 334 | 20230919 | 125800 | 3026462540 | 4505 | 4505 | 4505 | 4495 | 552 |
| 335 | 20230919 | 125700 | 3023976400 | 4500 | 4505 | 4505 | 4500 | 4157 |
| 336 | 20230919 | 125600 | 3005260360 | 4505 | 4505 | 4505 | 4500 | 599 |
| 337 | 20230919 | 125500 | 3002562485 | 4505 | 4505 | 4505 | 4500 | 650 |
| 338 | 20230919 | 125400 | 2999635470 | 4500 | 4505 | 4505 | 4500 | 444 |
| 339 | 20230919 | 125300 | 2997635870 | 4510 | 4505 | 4515 | 4505 | 1137 |
| 340 | 20230919 | 125200 | 2992510320 | 4510 | 4510 | 4510 | 4505 | 1363 |
| 341 | 20230919 | 125100 | 2986363500 | 4510 | 4500 | 4510 | 4500 | 429 |
| 342 | 20230919 | 125000 | 2984430145 | 4505 | 4510 | 4510 | 4500 | 423 |
| 343 | 20230919 | 124900 | 2982525565 | 4510 | 4510 | 4510 | 4505 | 512 |
| 344 | 20230919 | 124800 | 2980216755 | 4505 | 4505 | 4510 | 4505 | 2100 |
| 345 | 20230919 | 124700 | 2970754680 | 4510 | 4510 | 4510 | 4505 | 1314 |
| 346 | 20230919 | 124600 | 2964832655 | 4505 | 4515 | 4515 | 4505 | 1442 |
| 347 | 20230919 | 124500 | 2958324035 | 4505 | 4510 | 4515 | 4505 | 1107 |
| 348 | 20230919 | 124400 | 2953333610 | 4515 | 4515 | 4515 | 4510 | 545 |
| 349 | 20230919 | 124300 | 2950874350 | 4510 | 4505 | 4520 | 4505 | 1728 |
| 350 | 20230919 | 124200 | 2943074690 | 4515 | 4510 | 4515 | 4505 | 644 |
| 351 | 20230919 | 124100 | 2940169195 | 4505 | 4515 | 4515 | 4505 | 234 |
| 352 | 20230919 | 124000 | 2939113760 | 4515 | 4510 | 4520 | 4510 | 998 |
| 353 | 20230919 | 123900 | 2934608075 | 4515 | 4515 | 4520 | 4510 | 2176 |
| 354 | 20230919 | 123800 | 2924790725 | 4520 | 4515 | 4520 | 4510 | 2208 |
| 355 | 20230919 | 123700 | 2914815770 | 4510 | 4515 | 4515 | 4510 | 462 |
| 356 | 20230919 | 123600 | 2912730575 | 4515 | 4515 | 4515 | 4510 | 536 |
| 357 | 20230919 | 123500 | 2910310850 | 4510 | 4510 | 4515 | 4510 | 503 |
| 358 | 20230919 | 123400 | 2908040915 | 4510 | 4510 | 4515 | 4505 | 547 |
| 359 | 20230919 | 123300 | 2905573600 | 4510 | 4515 | 4515 | 4510 | 630 |
| 360 | 20230919 | 123200 | 2902730510 | 4520 | 4520 | 4520 | 4510 | 989 |
| 361 | 20230919 | 123100 | 2898263855 | 4525 | 4515 | 4525 | 4510 | 5448 |
| 362 | 20230919 | 123000 | 2873637830 | 4515 | 4515 | 4515 | 4505 | 345 |
| 363 | 20230919 | 122900 | 2872080810 | 4515 | 4505 | 4515 | 4500 | 1054 |
| 364 | 20230919 | 122800 | 2867330580 | 4505 | 4510 | 4510 | 4505 | 847 |
| 365 | 20230919 | 122700 | 2863513140 | 4515 | 4510 | 4515 | 4505 | 1141 |
| 366 | 20230919 | 122600 | 2858368395 | 4505 | 4505 | 4515 | 4505 | 456 |
| 367 | 20230919 | 122500 | 2856312330 | 4505 | 4510 | 4515 | 4505 | 567 |
| 368 | 20230919 | 122400 | 2853755075 | 4500 | 4505 | 4510 | 4500 | 350 |
| 369 | 20230919 | 122300 | 2852177705 | 4500 | 4505 | 4510 | 4500 | 1290 |
| 370 | 20230919 | 122200 | 2846365520 | 4510 | 4510 | 4510 | 4505 | 675 |
| 371 | 20230919 | 122100 | 2843321785 | 4510 | 4505 | 4510 | 4505 | 553 |
| 372 | 20230919 | 122000 | 2840829220 | 4510 | 4510 | 4510 | 4505 | 807 |
| 373 | 20230919 | 121900 | 2837191055 | 4510 | 4500 | 4510 | 4500 | 552 |
| 374 | 20230919 | 121800 | 2834702165 | 4510 | 4505 | 4510 | 4500 | 808 |
| 375 | 20230919 | 121700 | 2831059330 | 4510 | 4515 | 4515 | 4510 | 1737 |
| 376 | 20230919 | 121600 | 2823224060 | 4515 | 4520 | 4520 | 4510 | 528 |
| 377 | 20230919 | 121500 | 2820839505 | 4510 | 4515 | 4520 | 4510 | 2020 |
| 378 | 20230919 | 121400 | 2811719610 | 4510 | 4515 | 4525 | 4510 | 4490 |
| 379 | 20230919 | 121300 | 2791444155 | 4515 | 4520 | 4520 | 4515 | 260 |
| 380 | 20230919 | 121200 | 2790269310 | 4515 | 4520 | 4520 | 4515 | 656 |
| 381 | 20230919 | 121100 | 2787305925 | 4520 | 4520 | 4520 | 4515 | 681 |
| 382 | 20230919 | 121000 | 2784228425 | 4515 | 4515 | 4520 | 4515 | 2721 |
| 383 | 20230919 | 120900 | 2771936610 | 4515 | 4520 | 4520 | 4515 | 546 |
| 384 | 20230919 | 120800 | 2769469030 | 4515 | 4520 | 4520 | 4515 | 371 |
| 385 | 20230919 | 120700 | 2767792435 | 4515 | 4515 | 4520 | 4515 | 969 |
| 386 | 20230919 | 120600 | 2763415075 | 4520 | 4520 | 4520 | 4515 | 2651 |
| 387 | 20230919 | 120500 | 2751433440 | 4520 | 4520 | 4520 | 4515 | 2115 |
| 388 | 20230919 | 120400 | 2741873955 | 4520 | 4515 | 4520 | 4515 | 829 |
| 389 | 20230919 | 120300 | 2738128320 | 4520 | 4520 | 4520 | 4515 | 1077 |
| 390 | 20230919 | 120200 | 2733260595 | 4515 | 4510 | 4515 | 4510 | 332 |
| 391 | 20230919 | 120100 | 2731761935 | 4510 | 4515 | 4515 | 4510 | 799 |
| 392 | 20230919 | 120000 | 2728156970 | 4515 | 4510 | 4515 | 4505 | 607 |
| 393 | 20230919 | 115900 | 2725417500 | 4510 | 4505 | 4510 | 4505 | 668 |
| 394 | 20230919 | 115800 | 2722405450 | 4510 | 4505 | 4510 | 4500 | 734 |
| 395 | 20230919 | 115700 | 2719097030 | 4505 | 4510 | 4515 | 4505 | 372 |
| 396 | 20230919 | 115600 | 2717418580 | 4515 | 4505 | 4515 | 4505 | 1816 |
| 397 | 20230919 | 115500 | 2709228015 | 4515 | 4510 | 4515 | 4505 | 554 |
| 398 | 20230919 | 115400 | 2706728940 | 4515 | 4520 | 4520 | 4510 | 670 |
| 399 | 20230919 | 115300 | 2703701670 | 4510 | 4510 | 4515 | 4510 | 432 |
| 400 | 20230919 | 115200 | 2701751820 | 4515 | 4510 | 4515 | 4510 | 1320 |
| 401 | 20230919 | 115100 | 2695798120 | 4515 | 4515 | 4515 | 4510 | 539 |
| 402 | 20230919 | 115000 | 2693364850 | 4510 | 4510 | 4515 | 4505 | 681 |
| 403 | 20230919 | 114900 | 2690293870 | 4505 | 4510 | 4510 | 4505 | 507 |
| 404 | 20230919 | 114800 | 2688007620 | 4510 | 4505 | 4515 | 4505 | 357 |
| 405 | 20230919 | 114700 | 2686397770 | 4505 | 4510 | 4510 | 4505 | 519 |
| 406 | 20230919 | 114600 | 2684057425 | 4505 | 4510 | 4510 | 4505 | 267 |
| 407 | 20230919 | 114500 | 2682853570 | 4505 | 4505 | 4510 | 4505 | 883 |
| 408 | 20230919 | 114400 | 2678873765 | 4510 | 4510 | 4510 | 4505 | 3034 |
| 409 | 20230919 | 114300 | 2665201230 | 4510 | 4515 | 4515 | 4510 | 3380 |
| 410 | 20230919 | 114200 | 2649954390 | 4510 | 4510 | 4515 | 4510 | 3350 |
| 411 | 20230919 | 114100 | 2634839375 | 4515 | 4515 | 4515 | 4510 | 461 |
| 412 | 20230919 | 114000 | 2632758275 | 4515 | 4515 | 4515 | 4510 | 851 |
| 413 | 20230919 | 113900 | 2628916575 | 4510 | 4515 | 4515 | 4505 | 1228 |
| 414 | 20230919 | 113800 | 2623377545 | 4515 | 4510 | 4515 | 4505 | 1461 |
| 415 | 20230919 | 113700 | 2616786305 | 4510 | 4505 | 4510 | 4500 | 8293 |
| 416 | 20230919 | 113600 | 2579439350 | 4510 | 4510 | 4510 | 4505 | 601 |
| 417 | 20230919 | 113500 | 2576730095 | 4510 | 4510 | 4510 | 4505 | 624 |
| 418 | 20230919 | 113400 | 2573917400 | 4510 | 4505 | 4510 | 4505 | 1039 |
| 419 | 20230919 | 113300 | 2569233240 | 4510 | 4505 | 4515 | 4505 | 1523 |
| 420 | 20230919 | 113200 | 2562363795 | 4510 | 4510 | 4510 | 4505 | 914 |
| 421 | 20230919 | 113100 | 2558241970 | 4505 | 4510 | 4515 | 4505 | 2060 |
| 422 | 20230919 | 113000 | 2548957735 | 4510 | 4520 | 4520 | 4510 | 4866 |
| 423 | 20230919 | 112900 | 2527006440 | 4520 | 4515 | 4520 | 4515 | 762 |
| 424 | 20230919 | 112800 | 2523563760 | 4515 | 4525 | 4525 | 4510 | 3360 |
| 425 | 20230919 | 112700 | 2508376850 | 4520 | 4520 | 4520 | 4515 | 4066 |
| 426 | 20230919 | 112600 | 2490005930 | 4520 | 4520 | 4525 | 4520 | 3075 |
| 427 | 20230919 | 112500 | 2476101015 | 4525 | 4515 | 4525 | 4510 | 4142 |
| 428 | 20230919 | 112400 | 2457402345 | 4520 | 4510 | 4520 | 4510 | 459 |
| 429 | 20230919 | 112300 | 2455329875 | 4510 | 4515 | 4520 | 4510 | 2997 |
| 430 | 20230919 | 112200 | 2441806130 | 4520 | 4515 | 4520 | 4515 | 1373 |
| 431 | 20230919 | 112100 | 2435600535 | 4520 | 4525 | 4525 | 4515 | 885 |
| 432 | 20230919 | 112000 | 2431599065 | 4520 | 4530 | 4535 | 4520 | 2843 |
| 433 | 20230919 | 111900 | 2418727895 | 4520 | 4520 | 4535 | 4520 | 45122 |
| 434 | 20230919 | 111800 | 2214573080 | 4520 | 4520 | 4520 | 4515 | 861 |
| 435 | 20230919 | 111700 | 2210683665 | 4520 | 4515 | 4520 | 4515 | 609 |
| 436 | 20230919 | 111600 | 2207931620 | 4520 | 4520 | 4520 | 4515 | 578 |
| 437 | 20230919 | 111500 | 2205319505 | 4520 | 4510 | 4520 | 4510 | 1339 |
| 438 | 20230919 | 111400 | 2199271925 | 4515 | 4510 | 4515 | 4510 | 2014 |
| 439 | 20230919 | 111300 | 2190181530 | 4515 | 4510 | 4515 | 4510 | 408 |
| 440 | 20230919 | 111200 | 2188339825 | 4510 | 4515 | 4520 | 4510 | 721 |
| 441 | 20230919 | 111100 | 2185084460 | 4520 | 4515 | 4520 | 4510 | 468 |
| 442 | 20230919 | 111000 | 2182970880 | 4515 | 4515 | 4515 | 4510 | 598 |
| 443 | 20230919 | 110900 | 2180271250 | 4515 | 4510 | 4515 | 4505 | 3463 |
| 444 | 20230919 | 110800 | 2164654990 | 4515 | 4510 | 4515 | 4510 | 782 |
| 445 | 20230919 | 110700 | 2161127180 | 4520 | 4510 | 4520 | 4510 | 831 |
| 446 | 20230919 | 110600 | 2157374880 | 4510 | 4505 | 4520 | 4505 | 2427 |
| 447 | 20230919 | 110500 | 2146418995 | 4515 | 4505 | 4515 | 4505 | 31703 |
| 448 | 20230919 | 110400 | 2003289515 | 4505 | 4495 | 4505 | 4495 | 1435 |
| 449 | 20230919 | 110300 | 1996830785 | 4500 | 4500 | 4500 | 4495 | 1721 |
| 450 | 20230919 | 110200 | 1989087375 | 4500 | 4495 | 4500 | 4495 | 958 |
| 451 | 20230919 | 110100 | 1984779535 | 4495 | 4500 | 4500 | 4495 | 896 |
| 452 | 20230919 | 110000 | 1980749285 | 4500 | 4490 | 4500 | 4490 | 3241 |
| 453 | 20230919 | 105900 | 1966174045 | 4490 | 4490 | 4490 | 4485 | 4617 |
| 454 | 20230919 | 105800 | 1945444030 | 4485 | 4490 | 4500 | 4485 | 1790 |
| 455 | 20230919 | 105700 | 1937407235 | 4490 | 4500 | 4505 | 4490 | 4845 |
| 456 | 20230919 | 105600 | 1915644580 | 4500 | 4515 | 4515 | 4500 | 6456 |
| 457 | 20230919 | 105500 | 1886526285 | 4515 | 4505 | 4515 | 4505 | 2346 |
| 458 | 20230919 | 105400 | 1875935685 | 4510 | 4505 | 4510 | 4500 | 6269 |
| 459 | 20230919 | 105300 | 1847718800 | 4505 | 4500 | 4510 | 4500 | 5219 |
| 460 | 20230919 | 105200 | 1824232240 | 4505 | 4510 | 4510 | 4505 | 1026 |
| 461 | 20230919 | 105100 | 1819607820 | 4505 | 4515 | 4515 | 4505 | 1311 |
| 462 | 20230919 | 105000 | 1813700385 | 4515 | 4480 | 4515 | 4480 | 44346 |
| 463 | 20230919 | 104900 | 1614117280 | 4485 | 4475 | 4485 | 4475 | 1555 |
| 464 | 20230919 | 104800 | 1607153670 | 4475 | 4480 | 4480 | 4475 | 2044 |
| 465 | 20230919 | 104700 | 1598006105 | 4480 | 4480 | 4485 | 4475 | 1118 |
| 466 | 20230919 | 104600 | 1592997280 | 4480 | 4475 | 4485 | 4475 | 1093 |
| 467 | 20230919 | 104500 | 1588101925 | 4480 | 4480 | 4485 | 4480 | 1663 |
| 468 | 20230919 | 104400 | 1580651185 | 4480 | 4485 | 4490 | 4480 | 1184 |
| 469 | 20230919 | 104300 | 1575339355 | 4485 | 4490 | 4490 | 4485 | 225 |
| 470 | 20230919 | 104200 | 1574329470 | 4490 | 4485 | 4490 | 4485 | 2205 |
| 471 | 20230919 | 104100 | 1564432935 | 4485 | 4480 | 4490 | 4480 | 1279 |
| 472 | 20230919 | 104000 | 1558702420 | 4475 | 4485 | 4485 | 4475 | 998 |
| 473 | 20230919 | 103900 | 1554227620 | 4485 | 4475 | 4485 | 4475 | 703 |
| 474 | 20230919 | 103800 | 1551077915 | 4480 | 4485 | 4485 | 4475 | 341 |
| 475 | 20230919 | 103700 | 1549551435 | 4480 | 4485 | 4490 | 4480 | 1321 |
| 476 | 20230919 | 103600 | 1543627585 | 4490 | 4485 | 4490 | 4480 | 974 |
| 477 | 20230919 | 103500 | 1539262060 | 4485 | 4480 | 4490 | 4480 | 470 |
| 478 | 20230919 | 103400 | 1537156135 | 4495 | 4470 | 4495 | 4470 | 10969 |
| 479 | 20230919 | 103300 | 1487933300 | 4465 | 4465 | 4470 | 4465 | 135 |
| 480 | 20230919 | 103200 | 1487330500 | 4465 | 4465 | 4465 | 4460 | 446 |
| 481 | 20230919 | 103100 | 1485340870 | 4460 | 4465 | 4465 | 4460 | 204 |
| 482 | 20230919 | 103000 | 1484430365 | 4465 | 4460 | 4465 | 4460 | 192 |
| 483 | 20230919 | 102900 | 1483573475 | 4465 | 4460 | 4465 | 4460 | 361 |
| 484 | 20230919 | 102800 | 1481962730 | 4465 | 4465 | 4475 | 4465 | 909 |
| 485 | 20230919 | 102700 | 1477899500 | 4465 | 4465 | 4475 | 4465 | 2340 |
| 486 | 20230919 | 102600 | 1467444855 | 4475 | 4475 | 4475 | 4470 | 220 |
| 487 | 20230919 | 102500 | 1466460820 | 4475 | 4470 | 4480 | 4470 | 792 |
| 488 | 20230919 | 102400 | 1462916660 | 4480 | 4475 | 4480 | 4470 | 339 |
| 489 | 20230919 | 102300 | 1461399815 | 4470 | 4465 | 4475 | 4465 | 2172 |
| 490 | 20230919 | 102200 | 1451694060 | 4465 | 4465 | 4465 | 4460 | 1687 |
| 491 | 20230919 | 102100 | 1444166925 | 4470 | 4475 | 4480 | 4470 | 1031 |
| 492 | 20230919 | 102000 | 1439553480 | 4480 | 4485 | 4500 | 4480 | 666 |
| 493 | 20230919 | 101900 | 1436567275 | 4505 | 4485 | 4505 | 4485 | 6281 |
| 494 | 20230919 | 101800 | 1408292735 | 4475 | 4490 | 4490 | 4475 | 1530 |
| 495 | 20230919 | 101700 | 1401430580 | 4490 | 4485 | 4510 | 4480 | 13387 |
| 496 | 20230919 | 101600 | 1341236035 | 4475 | 4480 | 4480 | 4475 | 383 |
| 497 | 20230919 | 101500 | 1339521610 | 4485 | 4480 | 4485 | 4475 | 726 |
| 498 | 20230919 | 101400 | 1336269495 | 4480 | 4520 | 4520 | 4480 | 4884 |
| 499 | 20230919 | 101300 | 1314298235 | 4515 | 4470 | 4525 | 4470 | 61719 |
| 500 | 20230919 | 101200 | 1036230680 | 4485 | 4445 | 4485 | 4445 | 12077 |
| 501 | 20230919 | 101100 | 982251260 | 4435 | 4445 | 4450 | 4435 | 8851 |
| 502 | 20230919 | 101000 | 942976920 | 4445 | 4445 | 4445 | 4445 | 1078 |
| 503 | 20230919 | 100900 | 938185210 | 4445 | 4445 | 4445 | 4445 | 250 |
| 504 | 20230919 | 100800 | 937073960 | 4445 | 4450 | 4450 | 4445 | 511 |
| 505 | 20230919 | 100700 | 934802065 | 4435 | 4455 | 4455 | 4435 | 4776 |
| 506 | 20230919 | 100600 | 913572970 | 4455 | 4445 | 4455 | 4445 | 264 |
| 507 | 20230919 | 100500 | 912396860 | 4445 | 4445 | 4445 | 4440 | 6759 |
| 508 | 20230919 | 100400 | 882378105 | 4445 | 4450 | 4450 | 4445 | 4112 |
| 509 | 20230919 | 100300 | 864091890 | 4450 | 4450 | 4450 | 4445 | 204 |
| 510 | 20230919 | 100200 | 863184490 | 4450 | 4450 | 4450 | 4445 | 6600 |
| 511 | 20230919 | 100100 | 833836990 | 4455 | 4450 | 4455 | 4450 | 292 |
| 512 | 20230919 | 100000 | 832536950 | 4450 | 4455 | 4455 | 4450 | 118 |
| 513 | 20230919 | 095900 | 832011280 | 4455 | 4450 | 4455 | 4450 | 196 |
| 514 | 20230919 | 095800 | 831138445 | 4455 | 4455 | 4455 | 4455 | 100 |
| 515 | 20230919 | 095700 | 830692945 | 4460 | 4455 | 4460 | 4450 | 2139 |
| 516 | 20230919 | 095600 | 821172665 | 4455 | 4460 | 4460 | 4455 | 27 |
| 517 | 20230919 | 095500 | 821052255 | 4455 | 4455 | 4455 | 4455 | 832 |
| 518 | 20230919 | 095400 | 817345695 | 4450 | 4460 | 4460 | 4450 | 3053 |
| 519 | 20230919 | 095300 | 803758375 | 4460 | 4450 | 4460 | 4450 | 1711 |
| 520 | 20230919 | 095200 | 796132325 | 4450 | 4455 | 4460 | 4450 | 17206 |
| 521 | 20230919 | 095100 | 719532105 | 4460 | 4470 | 4470 | 4460 | 1103 |
| 522 | 20230919 | 095000 | 714611690 | 4475 | 4475 | 4475 | 4470 | 142 |
| 523 | 20230919 | 094900 | 713976740 | 4465 | 4470 | 4470 | 4465 | 1154 |
| 524 | 20230919 | 094800 | 708821625 | 4480 | 4475 | 4485 | 4475 | 1545 |
| 525 | 20230919 | 094700 | 701905520 | 4485 | 4480 | 4505 | 4475 | 1759 |
| 526 | 20230919 | 094600 | 694018190 | 4480 | 4480 | 4480 | 4480 | 29 |
| 527 | 20230919 | 094500 | 693888270 | 4485 | 4480 | 4485 | 4480 | 1501 |
| 528 | 20230919 | 094400 | 687163295 | 4475 | 4475 | 4475 | 4470 | 3505 |
| 529 | 20230919 | 094300 | 671489500 | 4475 | 4480 | 4480 | 4475 | 465 |
| 530 | 20230919 | 094200 | 669408435 | 4480 | 4485 | 4485 | 4480 | 365 |
| 531 | 20230919 | 094100 | 667773140 | 4485 | 4485 | 4485 | 4480 | 191 |
| 532 | 20230919 | 094000 | 666916655 | 4470 | 4485 | 4485 | 4470 | 1584 |
| 533 | 20230919 | 093900 | 659825750 | 4485 | 4485 | 4485 | 4485 | 237 |
| 534 | 20230919 | 093800 | 658762805 | 4485 | 4485 | 4490 | 4485 | 794 |
| 535 | 20230919 | 093700 | 655198510 | 4490 | 4510 | 4510 | 4485 | 4506 |
| 536 | 20230919 | 093600 | 634915445 | 4505 | 4515 | 4515 | 4505 | 6031 |
| 537 | 20230919 | 093500 | 607717110 | 4515 | 4515 | 4515 | 4510 | 2772 |
| 538 | 20230919 | 093400 | 595212370 | 4515 | 4510 | 4520 | 4510 | 7155 |
| 539 | 20230919 | 093300 | 562902805 | 4515 | 4515 | 4515 | 4510 | 518 |
| 540 | 20230919 | 093200 | 560565415 | 4505 | 4515 | 4515 | 4505 | 1632 |
| 541 | 20230919 | 093100 | 553201850 | 4520 | 4515 | 4520 | 4510 | 9850 |
| 542 | 20230919 | 093000 | 508729510 | 4515 | 4510 | 4520 | 4495 | 14706 |
| 543 | 20230919 | 092900 | 442374130 | 4510 | 4485 | 4510 | 4485 | 35884 |
| 544 | 20230919 | 092800 | 281020320 | 4485 | 4470 | 4485 | 4470 | 10069 |
| 545 | 20230919 | 092700 | 235952260 | 4465 | 4465 | 4470 | 4465 | 1861 |
| 546 | 20230919 | 092600 | 227642770 | 4465 | 4465 | 4470 | 4460 | 3683 |
| 547 | 20230919 | 092500 | 211181955 | 4465 | 4465 | 4470 | 4460 | 5694 |
| 548 | 20230919 | 092400 | 185754005 | 4465 | 4450 | 4465 | 4450 | 11960 |
| 549 | 20230919 | 092300 | 132468215 | 4450 | 4450 | 4450 | 4445 | 138 |
| 550 | 20230919 | 092200 | 131854130 | 4450 | 4450 | 4450 | 4445 | 38 |
| 551 | 20230919 | 092100 | 131685050 | 4450 | 4440 | 4455 | 4440 | 5176 |
| 552 | 20230919 | 092000 | 108659655 | 4440 | 4435 | 4440 | 4435 | 441 |
| 553 | 20230919 | 091900 | 106702565 | 4435 | 4435 | 4435 | 4435 | 135 |
| 554 | 20230919 | 091800 | 106103840 | 4435 | 4435 | 4435 | 4435 | 72 |
| 555 | 20230919 | 091700 | 105784520 | 4430 | 4435 | 4435 | 4430 | 385 |
| 556 | 20230919 | 091600 | 104078135 | 4435 | 4440 | 4440 | 4430 | 2129 |
| 557 | 20230919 | 091500 | 94636905 | 4440 | 4440 | 4440 | 4430 | 939 |
| 558 | 20230919 | 091400 | 90468850 | 4445 | 4440 | 4445 | 4440 | 1032 |
| 559 | 20230919 | 091300 | 85886290 | 4440 | 4435 | 4440 | 4435 | 5214 |
| 560 | 20230919 | 091200 | 62756035 | 4420 | 4430 | 4435 | 4420 | 2511 |
| 561 | 20230919 | 091100 | 51635925 | 4420 | 4430 | 4430 | 4420 | 2078 |
| 562 | 20230919 | 091000 | 42450575 | 4425 | 4425 | 4425 | 4420 | 138 |
| 563 | 20230919 | 090900 | 41839930 | 4420 | 4430 | 4430 | 4420 | 264 |
| 564 | 20230919 | 090800 | 40672870 | 4430 | 4420 | 4430 | 4420 | 1373 |
| 565 | 20230919 | 090700 | 34592430 | 4415 | 4420 | 4435 | 4415 | 1067 |
| 566 | 20230919 | 090600 | 29880365 | 4425 | 4425 | 4430 | 4425 | 977 |
| 567 | 20230919 | 090500 | 25556005 | 4440 | 4440 | 4440 | 4440 | 144 |
| 568 | 20230919 | 090400 | 24916645 | 4440 | 4440 | 4440 | 4435 | 205 |
| 569 | 20230919 | 090300 | 24006590 | 4440 | 4440 | 4445 | 4435 | 979 |
| 570 | 20230919 | 090200 | 19657365 | 4440 | 4440 | 4445 | 4440 | 115 |
| 571 | 20230919 | 090100 | 19146435 | 4440 | 4410 | 4440 | 4410 | 1213 |
| 572 | 20230919 | 090000 | 13796295 | 4405 | 4445 | 4445 | 4405 | 3108 |