29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 38445 |
| 3 | 20230918 | 183800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20230918 | 183700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20230918 | 183600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20230918 | 183500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20230918 | 183400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20230918 | 183300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20230918 | 183200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20230918 | 183100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20230918 | 183000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20230918 | 182900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20230918 | 182800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20230918 | 182700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20230918 | 182600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20230918 | 182500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20230918 | 182400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20230918 | 182300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20230918 | 182200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20230918 | 182100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20230918 | 182000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20230918 | 181900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20230918 | 181800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20230918 | 181700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20230918 | 181600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20230918 | 181500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20230918 | 181400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20230918 | 181300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20230918 | 181200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20230918 | 181100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20230918 | 181000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20230918 | 180900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 38445 |
| 33 | 20230918 | 180800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20230918 | 180700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20230918 | 180600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20230918 | 180500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20230918 | 180400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20230918 | 180300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20230918 | 180200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20230918 | 180100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20230918 | 180000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20230918 | 175900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20230918 | 175800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20230918 | 175700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20230918 | 175600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20230918 | 175500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20230918 | 175400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20230918 | 175300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20230918 | 175200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20230918 | 175100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20230918 | 175000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20230918 | 174900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20230918 | 174800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20230918 | 174700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20230918 | 174600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20230918 | 174500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20230918 | 174400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20230918 | 174300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20230918 | 174200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20230918 | 174100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20230918 | 174000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20230918 | 173900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 38445 |
| 63 | 20230918 | 173800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20230918 | 173700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20230918 | 173600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20230918 | 173500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20230918 | 173400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20230918 | 173300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20230918 | 173200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20230918 | 173100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20230918 | 173000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20230918 | 172900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20230918 | 172800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20230918 | 172700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20230918 | 172600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20230918 | 172500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20230918 | 172400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20230918 | 172300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20230918 | 172200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20230918 | 172100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20230918 | 172000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20230918 | 171900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20230918 | 171800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20230918 | 171700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20230918 | 171600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20230918 | 171500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20230918 | 171400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20230918 | 171300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20230918 | 171200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20230918 | 171100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20230918 | 171000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20230918 | 170900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 38445 |
| 93 | 20230918 | 170800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20230918 | 170700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20230918 | 170600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20230918 | 170500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20230918 | 170400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20230918 | 170300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20230918 | 170200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20230918 | 170100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20230918 | 170000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20230918 | 165900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20230918 | 165800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20230918 | 165700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20230918 | 165600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20230918 | 165500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20230918 | 165400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20230918 | 165300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20230918 | 165200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20230918 | 165100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20230918 | 165000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20230918 | 164900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20230918 | 164800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20230918 | 164700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20230918 | 164600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20230918 | 164500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20230918 | 164400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20230918 | 164300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20230918 | 164200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20230918 | 164100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20230918 | 164000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20230918 | 163900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 38445 |
| 123 | 20230918 | 163800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20230918 | 163700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20230918 | 163600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20230918 | 163500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20230918 | 163400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20230918 | 163300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20230918 | 163200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20230918 | 163100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20230918 | 163000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20230918 | 162900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20230918 | 162800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20230918 | 162700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20230918 | 162600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20230918 | 162500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20230918 | 162400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20230918 | 162300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20230918 | 162200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20230918 | 162100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20230918 | 162000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20230918 | 161900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20230918 | 161800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20230918 | 161700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20230918 | 161600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20230918 | 161500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20230918 | 161400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20230918 | 161300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20230918 | 161200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20230918 | 161100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20230918 | 161000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20230918 | 160900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 38445 |
| 153 | 20230918 | 160800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20230918 | 160700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20230918 | 160600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20230918 | 160500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20230918 | 160400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20230918 | 160300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20230918 | 160200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20230918 | 160100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20230918 | 160000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20230918 | 155900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20230918 | 155800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20230918 | 155700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20230918 | 155600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20230918 | 155500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20230918 | 155400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20230918 | 155300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20230918 | 155200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20230918 | 155100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20230918 | 155000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20230918 | 154900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20230918 | 154800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20230918 | 154700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20230918 | 154600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20230918 | 154500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20230918 | 154400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20230918 | 154300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20230918 | 154200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20230918 | 154100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20230918 | 154000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20230918 | 153900 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 38445 |
| 183 | 20230918 | 153800 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20230918 | 153700 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20230918 | 153600 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20230918 | 153500 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20230918 | 153400 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20230918 | 153300 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20230918 | 153200 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20230918 | 153100 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20230918 | 153000 | 5517077905 | 3780 | 3780 | 3780 | 3780 | 38445 |
| 192 | 20230918 | 152900 | 5371755805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20230918 | 152800 | 5371755805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20230918 | 152700 | 5371755805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20230918 | 152600 | 5371755805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20230918 | 152500 | 5371755805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20230918 | 152400 | 5371755805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20230918 | 152300 | 5371755805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20230918 | 152200 | 5371755805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20230918 | 152100 | 5371755805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20230918 | 152000 | 5371755805 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20230918 | 151900 | 5371755805 | 3735 | 3735 | 3750 | 3730 | 22724 |
| 203 | 20230918 | 151800 | 5286685885 | 3735 | 3735 | 3735 | 3730 | 3774 |
| 204 | 20230918 | 151700 | 5272597880 | 3740 | 3725 | 3740 | 3725 | 18735 |
| 205 | 20230918 | 151600 | 5202612065 | 3725 | 3715 | 3725 | 3715 | 3703 |
| 206 | 20230918 | 151500 | 5188837955 | 3715 | 3715 | 3720 | 3710 | 5263 |
| 207 | 20230918 | 151400 | 5169297385 | 3715 | 3705 | 3715 | 3705 | 735 |
| 208 | 20230918 | 151300 | 5166571715 | 3705 | 3705 | 3705 | 3705 | 193 |
| 209 | 20230918 | 151200 | 5165856650 | 3700 | 3700 | 3700 | 3700 | 120 |
| 210 | 20230918 | 151100 | 5165412650 | 3700 | 3705 | 3705 | 3695 | 3767 |
| 211 | 20230918 | 151000 | 5151483930 | 3710 | 3710 | 3710 | 3705 | 794 |
| 212 | 20230918 | 150900 | 5148539045 | 3715 | 3715 | 3715 | 3715 | 0 |
| 213 | 20230918 | 150800 | 5148539045 | 3715 | 3715 | 3715 | 3695 | 2303 |
| 214 | 20230918 | 150700 | 5140007775 | 3715 | 3710 | 3715 | 3700 | 837 |
| 215 | 20230918 | 150600 | 5136902750 | 3710 | 3695 | 3710 | 3695 | 4728 |
| 216 | 20230918 | 150500 | 5119416645 | 3700 | 3700 | 3700 | 3700 | 1727 |
| 217 | 20230918 | 150400 | 5113026745 | 3700 | 3700 | 3710 | 3700 | 1157 |
| 218 | 20230918 | 150300 | 5108745825 | 3700 | 3700 | 3710 | 3700 | 585 |
| 219 | 20230918 | 150200 | 5106581315 | 3710 | 3700 | 3720 | 3700 | 156 |
| 220 | 20230918 | 150100 | 5106002545 | 3700 | 3700 | 3700 | 3700 | 30 |
| 221 | 20230918 | 150000 | 5105891545 | 3700 | 3715 | 3720 | 3700 | 5972 |
| 222 | 20230918 | 145900 | 5083772015 | 3715 | 3730 | 3730 | 3715 | 2362 |
| 223 | 20230918 | 145800 | 5074993445 | 3730 | 3725 | 3730 | 3720 | 1770 |
| 224 | 20230918 | 145700 | 5068391875 | 3720 | 3730 | 3730 | 3720 | 3423 |
| 225 | 20230918 | 145600 | 5055653165 | 3730 | 3730 | 3740 | 3730 | 5178 |
| 226 | 20230918 | 145500 | 5036300000 | 3730 | 3700 | 3730 | 3700 | 6647 |
| 227 | 20230918 | 145400 | 5011575615 | 3715 | 3710 | 3715 | 3710 | 2668 |
| 228 | 20230918 | 145300 | 5001677320 | 3710 | 3710 | 3710 | 3710 | 100 |
| 229 | 20230918 | 145200 | 5001306320 | 3710 | 3690 | 3710 | 3690 | 2713 |
| 230 | 20230918 | 145100 | 4991273770 | 3685 | 3685 | 3685 | 3685 | 10 |
| 231 | 20230918 | 145000 | 4991236920 | 3690 | 3690 | 3690 | 3690 | 829 |
| 232 | 20230918 | 144900 | 4988177910 | 3690 | 3700 | 3700 | 3690 | 210 |
| 233 | 20230918 | 144800 | 4987402680 | 3700 | 3690 | 3700 | 3690 | 370 |
| 234 | 20230918 | 144700 | 4986034680 | 3700 | 3690 | 3700 | 3690 | 1397 |
| 235 | 20230918 | 144600 | 4980875695 | 3700 | 3690 | 3700 | 3690 | 233 |
| 236 | 20230918 | 144500 | 4980015690 | 3690 | 3695 | 3695 | 3690 | 2735 |
| 237 | 20230918 | 144400 | 4969922300 | 3700 | 3710 | 3710 | 3700 | 574 |
| 238 | 20230918 | 144300 | 4967798480 | 3700 | 3700 | 3705 | 3700 | 1261 |
| 239 | 20230918 | 144200 | 4963132530 | 3700 | 3690 | 3700 | 3685 | 916 |
| 240 | 20230918 | 144100 | 4959752645 | 3695 | 3695 | 3695 | 3695 | 224 |
| 241 | 20230918 | 144000 | 4958924965 | 3695 | 3695 | 3695 | 3695 | 3335 |
| 242 | 20230918 | 143900 | 4946602140 | 3695 | 3690 | 3695 | 3690 | 1395 |
| 243 | 20230918 | 143800 | 4941452400 | 3695 | 3695 | 3695 | 3695 | 303 |
| 244 | 20230918 | 143700 | 4940332815 | 3700 | 3695 | 3700 | 3695 | 1174 |
| 245 | 20230918 | 143600 | 4935990675 | 3695 | 3695 | 3700 | 3690 | 1002 |
| 246 | 20230918 | 143500 | 4932288240 | 3695 | 3675 | 3695 | 3675 | 58 |
| 247 | 20230918 | 143400 | 4932074220 | 3695 | 3700 | 3700 | 3665 | 1269 |
| 248 | 20230918 | 143300 | 4927396120 | 3700 | 3710 | 3710 | 3700 | 442 |
| 249 | 20230918 | 143200 | 4925760220 | 3710 | 3715 | 3715 | 3710 | 221 |
| 250 | 20230918 | 143100 | 4924940295 | 3695 | 3720 | 3720 | 3695 | 1765 |
| 251 | 20230918 | 143000 | 4918391805 | 3720 | 3710 | 3720 | 3690 | 4011 |
| 252 | 20230918 | 142900 | 4903542100 | 3710 | 3710 | 3710 | 3705 | 1957 |
| 253 | 20230918 | 142800 | 4896281885 | 3710 | 3710 | 3710 | 3700 | 1168 |
| 254 | 20230918 | 142700 | 4891949905 | 3700 | 3710 | 3710 | 3700 | 722 |
| 255 | 20230918 | 142600 | 4889271295 | 3710 | 3695 | 3710 | 3695 | 9225 |
| 256 | 20230918 | 142500 | 4855053325 | 3695 | 3710 | 3710 | 3695 | 1584 |
| 257 | 20230918 | 142400 | 4849199865 | 3710 | 3700 | 3710 | 3695 | 801 |
| 258 | 20230918 | 142300 | 4846237595 | 3700 | 3710 | 3710 | 3700 | 137 |
| 259 | 20230918 | 142200 | 4845729825 | 3705 | 3700 | 3705 | 3695 | 759 |
| 260 | 20230918 | 142100 | 4842922475 | 3705 | 3700 | 3705 | 3695 | 629 |
| 261 | 20230918 | 142000 | 4840597200 | 3700 | 3700 | 3700 | 3695 | 21 |
| 262 | 20230918 | 141900 | 4840519505 | 3705 | 3705 | 3705 | 3705 | 1213 |
| 263 | 20230918 | 141800 | 4836025340 | 3705 | 3700 | 3705 | 3700 | 1427 |
| 264 | 20230918 | 141700 | 4830740385 | 3705 | 3705 | 3705 | 3705 | 506 |
| 265 | 20230918 | 141600 | 4828865655 | 3705 | 3700 | 3710 | 3700 | 6690 |
| 266 | 20230918 | 141500 | 4804068355 | 3705 | 3660 | 3705 | 3660 | 2049 |
| 267 | 20230918 | 141400 | 4796488955 | 3660 | 3665 | 3680 | 3655 | 1400 |
| 268 | 20230918 | 141300 | 4791358540 | 3665 | 3665 | 3665 | 3665 | 132 |
| 269 | 20230918 | 141200 | 4790874760 | 3665 | 3660 | 3665 | 3650 | 14319 |
| 270 | 20230918 | 141100 | 4738597345 | 3665 | 3670 | 3670 | 3665 | 158 |
| 271 | 20230918 | 141000 | 4738017585 | 3680 | 3680 | 3680 | 3680 | 140 |
| 272 | 20230918 | 140900 | 4737502385 | 3660 | 3685 | 3685 | 3660 | 4715 |
| 273 | 20230918 | 140800 | 4720233465 | 3690 | 3695 | 3700 | 3690 | 110 |
| 274 | 20230918 | 140700 | 4719827045 | 3695 | 3700 | 3700 | 3695 | 449 |
| 275 | 20230918 | 140600 | 4718167880 | 3700 | 3705 | 3705 | 3700 | 415 |
| 276 | 20230918 | 140500 | 4716632305 | 3700 | 3700 | 3705 | 3700 | 676 |
| 277 | 20230918 | 140400 | 4714130225 | 3680 | 3685 | 3685 | 3680 | 1448 |
| 278 | 20230918 | 140300 | 4708794495 | 3685 | 3675 | 3685 | 3675 | 10447 |
| 279 | 20230918 | 140200 | 4670397325 | 3675 | 3675 | 3680 | 3675 | 1464 |
| 280 | 20230918 | 140100 | 4665016705 | 3670 | 3670 | 3670 | 3670 | 701 |
| 281 | 20230918 | 140000 | 4662444035 | 3670 | 3670 | 3670 | 3670 | 2 |
| 282 | 20230918 | 135900 | 4662436695 | 3660 | 3660 | 3675 | 3660 | 1328 |
| 283 | 20230918 | 135800 | 4657576185 | 3660 | 3670 | 3670 | 3660 | 981 |
| 284 | 20230918 | 135700 | 4653981810 | 3680 | 3685 | 3685 | 3680 | 117 |
| 285 | 20230918 | 135600 | 4653551000 | 3680 | 3680 | 3680 | 3680 | 273 |
| 286 | 20230918 | 135500 | 4652546360 | 3680 | 3680 | 3680 | 3680 | 1150 |
| 287 | 20230918 | 135400 | 4648314360 | 3680 | 3680 | 3680 | 3680 | 224 |
| 288 | 20230918 | 135300 | 4647490040 | 3680 | 3670 | 3680 | 3670 | 670 |
| 289 | 20230918 | 135200 | 4645025170 | 3675 | 3670 | 3675 | 3670 | 385 |
| 290 | 20230918 | 135100 | 4643611720 | 3670 | 3680 | 3680 | 3670 | 1215 |
| 291 | 20230918 | 135000 | 4639151505 | 3680 | 3670 | 3680 | 3670 | 530 |
| 292 | 20230918 | 134900 | 4637201405 | 3675 | 3690 | 3690 | 3675 | 2818 |
| 293 | 20230918 | 134800 | 4626816735 | 3685 | 3655 | 3685 | 3650 | 6722 |
| 294 | 20230918 | 134700 | 4602130595 | 3645 | 3645 | 3655 | 3645 | 1142 |
| 295 | 20230918 | 134600 | 4597967995 | 3640 | 3645 | 3645 | 3640 | 663 |
| 296 | 20230918 | 134500 | 4595554010 | 3645 | 3645 | 3645 | 3645 | 71 |
| 297 | 20230918 | 134400 | 4595295215 | 3655 | 3660 | 3660 | 3645 | 274 |
| 298 | 20230918 | 134300 | 4594293995 | 3660 | 3660 | 3660 | 3640 | 744 |
| 299 | 20230918 | 134200 | 4591577235 | 3660 | 3650 | 3660 | 3650 | 750 |
| 300 | 20230918 | 134100 | 4588835235 | 3650 | 3660 | 3660 | 3650 | 1397 |
| 301 | 20230918 | 134000 | 4583733110 | 3660 | 3655 | 3660 | 3650 | 829 |
| 302 | 20230918 | 133900 | 4580702635 | 3655 | 3655 | 3655 | 3650 | 606 |
| 303 | 20230918 | 133800 | 4578490705 | 3655 | 3645 | 3655 | 3640 | 2700 |
| 304 | 20230918 | 133700 | 4568653200 | 3645 | 3645 | 3645 | 3640 | 1570 |
| 305 | 20230918 | 133600 | 4562932715 | 3645 | 3655 | 3655 | 3645 | 8957 |
| 306 | 20230918 | 133500 | 4530278200 | 3655 | 3655 | 3655 | 3655 | 2 |
| 307 | 20230918 | 133400 | 4530270890 | 3645 | 3645 | 3645 | 3645 | 448 |
| 308 | 20230918 | 133300 | 4528637930 | 3645 | 3650 | 3650 | 3645 | 1808 |
| 309 | 20230918 | 133200 | 4522041925 | 3645 | 3640 | 3645 | 3635 | 4647 |
| 310 | 20230918 | 133100 | 4505138965 | 3640 | 3640 | 3640 | 3635 | 4001 |
| 311 | 20230918 | 133000 | 4490577335 | 3635 | 3640 | 3640 | 3635 | 843 |
| 312 | 20230918 | 132900 | 4487511950 | 3640 | 3635 | 3640 | 3635 | 900 |
| 313 | 20230918 | 132800 | 4484239950 | 3635 | 3640 | 3640 | 3635 | 1604 |
| 314 | 20230918 | 132700 | 4478409310 | 3640 | 3640 | 3640 | 3635 | 421 |
| 315 | 20230918 | 132600 | 4476877290 | 3640 | 3635 | 3640 | 3635 | 1485 |
| 316 | 20230918 | 132500 | 4471478140 | 3635 | 3645 | 3645 | 3635 | 907 |
| 317 | 20230918 | 132400 | 4468177220 | 3645 | 3650 | 3650 | 3645 | 5130 |
| 318 | 20230918 | 132300 | 4449463460 | 3655 | 3655 | 3655 | 3655 | 130 |
| 319 | 20230918 | 132200 | 4448988310 | 3655 | 3655 | 3655 | 3655 | 43 |
| 320 | 20230918 | 132100 | 4448831145 | 3655 | 3660 | 3660 | 3655 | 197 |
| 321 | 20230918 | 132000 | 4448110190 | 3660 | 3655 | 3660 | 3645 | 1114 |
| 322 | 20230918 | 131900 | 4444048325 | 3645 | 3645 | 3665 | 3645 | 19630 |
| 323 | 20230918 | 131800 | 4372485200 | 3645 | 3640 | 3645 | 3640 | 1989 |
| 324 | 20230918 | 131700 | 4365245230 | 3640 | 3640 | 3645 | 3635 | 3346 |
| 325 | 20230918 | 131600 | 4353065680 | 3640 | 3625 | 3640 | 3620 | 1776 |
| 326 | 20230918 | 131500 | 4346617395 | 3620 | 3625 | 3625 | 3620 | 2550 |
| 327 | 20230918 | 131400 | 4337386145 | 3620 | 3625 | 3635 | 3620 | 2246 |
| 328 | 20230918 | 131300 | 4329244845 | 3635 | 3655 | 3655 | 3610 | 11399 |
| 329 | 20230918 | 131200 | 4287911350 | 3655 | 3675 | 3675 | 3655 | 564 |
| 330 | 20230918 | 131100 | 4285847740 | 3675 | 3650 | 3675 | 3650 | 583 |
| 331 | 20230918 | 131000 | 4283719695 | 3650 | 3685 | 3685 | 3650 | 19134 |
| 332 | 20230918 | 130900 | 4213711100 | 3690 | 3690 | 3690 | 3675 | 1809 |
| 333 | 20230918 | 130800 | 4207055735 | 3685 | 3695 | 3695 | 3675 | 1410 |
| 334 | 20230918 | 130700 | 4201863500 | 3695 | 3685 | 3695 | 3675 | 6248 |
| 335 | 20230918 | 130600 | 4178866880 | 3685 | 3695 | 3695 | 3685 | 8257 |
| 336 | 20230918 | 130500 | 4148425665 | 3695 | 3695 | 3700 | 3695 | 117 |
| 337 | 20230918 | 130400 | 4147993325 | 3695 | 3695 | 3695 | 3695 | 145 |
| 338 | 20230918 | 130300 | 4147457550 | 3695 | 3690 | 3695 | 3685 | 2518 |
| 339 | 20230918 | 130200 | 4138168495 | 3690 | 3710 | 3710 | 3690 | 13447 |
| 340 | 20230918 | 130100 | 4088416840 | 3710 | 3720 | 3720 | 3710 | 765 |
| 341 | 20230918 | 130000 | 4085576040 | 3715 | 3720 | 3720 | 3715 | 566 |
| 342 | 20230918 | 125900 | 4083473325 | 3720 | 3720 | 3720 | 3720 | 417 |
| 343 | 20230918 | 125800 | 4081922085 | 3725 | 3740 | 3740 | 3725 | 1040 |
| 344 | 20230918 | 125700 | 4078039520 | 3740 | 3725 | 3740 | 3725 | 4483 |
| 345 | 20230918 | 125600 | 4061292570 | 3725 | 3720 | 3725 | 3720 | 248 |
| 346 | 20230918 | 125500 | 4060369660 | 3720 | 3720 | 3720 | 3720 | 1 |
| 347 | 20230918 | 125400 | 4060365940 | 3725 | 3725 | 3725 | 3725 | 0 |
| 348 | 20230918 | 125300 | 4060365940 | 3725 | 3730 | 3730 | 3720 | 666 |
| 349 | 20230918 | 125200 | 4057885100 | 3735 | 3730 | 3740 | 3710 | 1154 |
| 350 | 20230918 | 125100 | 4053576135 | 3730 | 3705 | 3730 | 3705 | 599 |
| 351 | 20230918 | 125000 | 4051356715 | 3700 | 3720 | 3720 | 3700 | 4726 |
| 352 | 20230918 | 124900 | 4033834870 | 3720 | 3720 | 3720 | 3715 | 410 |
| 353 | 20230918 | 124800 | 4032310020 | 3715 | 3720 | 3720 | 3715 | 607 |
| 354 | 20230918 | 124700 | 4030052545 | 3720 | 3720 | 3720 | 3720 | 2193 |
| 355 | 20230918 | 124600 | 4021894585 | 3725 | 3720 | 3725 | 3720 | 112 |
| 356 | 20230918 | 124500 | 4021477915 | 3715 | 3715 | 3715 | 3710 | 9900 |
| 357 | 20230918 | 124400 | 3984733330 | 3715 | 3720 | 3720 | 3715 | 409 |
| 358 | 20230918 | 124300 | 3983213890 | 3710 | 3710 | 3715 | 3710 | 5919 |
| 359 | 20230918 | 124200 | 3961254350 | 3730 | 3705 | 3730 | 3705 | 8 |
| 360 | 20230918 | 124100 | 3961224600 | 3710 | 3705 | 3710 | 3700 | 12901 |
| 361 | 20230918 | 124000 | 3913463755 | 3710 | 3725 | 3730 | 3710 | 11263 |
| 362 | 20230918 | 123900 | 3871619200 | 3725 | 3720 | 3725 | 3720 | 354 |
| 363 | 20230918 | 123800 | 3870302305 | 3720 | 3725 | 3725 | 3720 | 5412 |
| 364 | 20230918 | 123700 | 3850147190 | 3725 | 3730 | 3730 | 3725 | 2409 |
| 365 | 20230918 | 123600 | 3841173035 | 3730 | 3730 | 3730 | 3725 | 1379 |
| 366 | 20230918 | 123500 | 3836030295 | 3730 | 3740 | 3740 | 3730 | 1408 |
| 367 | 20230918 | 123400 | 3830769490 | 3735 | 3740 | 3740 | 3735 | 1373 |
| 368 | 20230918 | 123300 | 3825635960 | 3740 | 3740 | 3740 | 3740 | 155 |
| 369 | 20230918 | 123200 | 3825056260 | 3740 | 3740 | 3740 | 3740 | 48 |
| 370 | 20230918 | 123100 | 3824876740 | 3740 | 3745 | 3745 | 3735 | 1149 |
| 371 | 20230918 | 123000 | 3820579315 | 3745 | 3750 | 3760 | 3745 | 9183 |
| 372 | 20230918 | 122900 | 3786169775 | 3755 | 3745 | 3755 | 3745 | 182 |
| 373 | 20230918 | 122800 | 3785487255 | 3750 | 3740 | 3750 | 3740 | 1373 |
| 374 | 20230918 | 122700 | 3780339340 | 3740 | 3745 | 3750 | 3740 | 1061 |
| 375 | 20230918 | 122600 | 3776369040 | 3745 | 3745 | 3745 | 3745 | 202 |
| 376 | 20230918 | 122500 | 3775612550 | 3745 | 3750 | 3750 | 3740 | 1818 |
| 377 | 20230918 | 122400 | 3768797205 | 3750 | 3750 | 3755 | 3750 | 887 |
| 378 | 20230918 | 122300 | 3765470950 | 3755 | 3755 | 3760 | 3755 | 525 |
| 379 | 20230918 | 122200 | 3763499555 | 3755 | 3755 | 3755 | 3750 | 1535 |
| 380 | 20230918 | 122100 | 3757736575 | 3755 | 3750 | 3760 | 3750 | 7625 |
| 381 | 20230918 | 122000 | 3729104910 | 3750 | 3740 | 3750 | 3740 | 4805 |
| 382 | 20230918 | 121900 | 3711106915 | 3735 | 3735 | 3740 | 3735 | 1096 |
| 383 | 20230918 | 121800 | 3707009075 | 3735 | 3735 | 3740 | 3730 | 589 |
| 384 | 20230918 | 121700 | 3704809670 | 3735 | 3725 | 3735 | 3725 | 396 |
| 385 | 20230918 | 121600 | 3703332100 | 3730 | 3725 | 3730 | 3725 | 668 |
| 386 | 20230918 | 121500 | 3700841300 | 3725 | 3725 | 3725 | 3715 | 79 |
| 387 | 20230918 | 121400 | 3700547095 | 3725 | 3720 | 3725 | 3715 | 2884 |
| 388 | 20230918 | 121300 | 3689829870 | 3720 | 3730 | 3730 | 3720 | 1054 |
| 389 | 20230918 | 121200 | 3685903665 | 3730 | 3745 | 3745 | 3730 | 2196 |
| 390 | 20230918 | 121100 | 3677705255 | 3745 | 3750 | 3750 | 3745 | 22697 |
| 391 | 20230918 | 121000 | 3592651135 | 3750 | 3745 | 3750 | 3745 | 12301 |
| 392 | 20230918 | 120900 | 3546529415 | 3745 | 3740 | 3745 | 3735 | 4336 |
| 393 | 20230918 | 120800 | 3530304030 | 3745 | 3745 | 3750 | 3735 | 8024 |
| 394 | 20230918 | 120700 | 3500257915 | 3740 | 3725 | 3740 | 3720 | 25336 |
| 395 | 20230918 | 120600 | 3405719860 | 3725 | 3725 | 3730 | 3725 | 1199 |
| 396 | 20230918 | 120500 | 3401250095 | 3725 | 3715 | 3725 | 3715 | 2221 |
| 397 | 20230918 | 120400 | 3392982185 | 3715 | 3710 | 3715 | 3710 | 261 |
| 398 | 20230918 | 120300 | 3392012665 | 3710 | 3715 | 3720 | 3705 | 100 |
| 399 | 20230918 | 120200 | 3391641225 | 3705 | 3715 | 3715 | 3705 | 425 |
| 400 | 20230918 | 120100 | 3390066550 | 3720 | 3700 | 3720 | 3700 | 23 |
| 401 | 20230918 | 120000 | 3389981250 | 3700 | 3700 | 3700 | 3700 | 355 |
| 402 | 20230918 | 115900 | 3388667750 | 3695 | 3700 | 3700 | 3695 | 411 |
| 403 | 20230918 | 115800 | 3387148665 | 3700 | 3705 | 3720 | 3700 | 1627 |
| 404 | 20230918 | 115700 | 3381121590 | 3705 | 3700 | 3705 | 3700 | 460 |
| 405 | 20230918 | 115600 | 3379417590 | 3710 | 3710 | 3710 | 3710 | 541 |
| 406 | 20230918 | 115500 | 3377410480 | 3720 | 3720 | 3720 | 3720 | 418 |
| 407 | 20230918 | 115400 | 3375855520 | 3720 | 3710 | 3720 | 3710 | 1092 |
| 408 | 20230918 | 115300 | 3371796620 | 3710 | 3725 | 3725 | 3710 | 832 |
| 409 | 20230918 | 115200 | 3368699360 | 3725 | 3720 | 3725 | 3720 | 1201 |
| 410 | 20230918 | 115100 | 3364231150 | 3720 | 3720 | 3720 | 3700 | 3869 |
| 411 | 20230918 | 115000 | 3349838615 | 3720 | 3720 | 3725 | 3720 | 660 |
| 412 | 20230918 | 114900 | 3347383410 | 3725 | 3710 | 3725 | 3710 | 1251 |
| 413 | 20230918 | 114800 | 3342740520 | 3710 | 3695 | 3710 | 3695 | 2546 |
| 414 | 20230918 | 114700 | 3333324565 | 3695 | 3690 | 3695 | 3690 | 334 |
| 415 | 20230918 | 114600 | 3332091680 | 3695 | 3695 | 3695 | 3695 | 859 |
| 416 | 20230918 | 114500 | 3328917675 | 3695 | 3695 | 3695 | 3695 | 439 |
| 417 | 20230918 | 114400 | 3327295570 | 3690 | 3695 | 3695 | 3690 | 402 |
| 418 | 20230918 | 114300 | 3325812090 | 3690 | 3700 | 3700 | 3690 | 6757 |
| 419 | 20230918 | 114200 | 3300851870 | 3700 | 3700 | 3700 | 3700 | 4598 |
| 420 | 20230918 | 114100 | 3283839270 | 3705 | 3705 | 3705 | 3700 | 1237 |
| 421 | 20230918 | 114000 | 3279260485 | 3705 | 3720 | 3720 | 3705 | 13829 |
| 422 | 20230918 | 113900 | 3227947430 | 3720 | 3730 | 3735 | 3720 | 6536 |
| 423 | 20230918 | 113800 | 3203589035 | 3735 | 3725 | 3735 | 3725 | 2940 |
| 424 | 20230918 | 113700 | 3192622540 | 3725 | 3725 | 3725 | 3725 | 426 |
| 425 | 20230918 | 113600 | 3191035690 | 3725 | 3720 | 3725 | 3720 | 2586 |
| 426 | 20230918 | 113500 | 3181408980 | 3715 | 3705 | 3715 | 3690 | 3577 |
| 427 | 20230918 | 113400 | 3168162695 | 3705 | 3735 | 3740 | 3705 | 21417 |
| 428 | 20230918 | 113300 | 3088405515 | 3735 | 3730 | 3735 | 3730 | 2396 |
| 429 | 20230918 | 113200 | 3079456590 | 3740 | 3725 | 3740 | 3725 | 7044 |
| 430 | 20230918 | 113100 | 3053180655 | 3730 | 3720 | 3735 | 3715 | 12881 |
| 431 | 20230918 | 113000 | 3005197435 | 3715 | 3710 | 3720 | 3710 | 3090 |
| 432 | 20230918 | 112900 | 2993723445 | 3710 | 3715 | 3725 | 3710 | 19481 |
| 433 | 20230918 | 112800 | 2921317230 | 3710 | 3685 | 3710 | 3680 | 8409 |
| 434 | 20230918 | 112700 | 2890226900 | 3685 | 3690 | 3695 | 3685 | 986 |
| 435 | 20230918 | 112600 | 2886588630 | 3690 | 3690 | 3690 | 3680 | 3470 |
| 436 | 20230918 | 112500 | 2873800050 | 3695 | 3690 | 3695 | 3685 | 5235 |
| 437 | 20230918 | 112400 | 2854479025 | 3695 | 3700 | 3700 | 3690 | 1583 |
| 438 | 20230918 | 112300 | 2848634515 | 3700 | 3690 | 3700 | 3690 | 8065 |
| 439 | 20230918 | 112200 | 2818821320 | 3690 | 3685 | 3690 | 3680 | 6391 |
| 440 | 20230918 | 112100 | 2795258155 | 3685 | 3670 | 3685 | 3670 | 7392 |
| 441 | 20230918 | 112000 | 2768120075 | 3670 | 3660 | 3670 | 3660 | 3650 |
| 442 | 20230918 | 111900 | 2754730625 | 3660 | 3660 | 3660 | 3660 | 788 |
| 443 | 20230918 | 111800 | 2751846545 | 3665 | 3660 | 3665 | 3655 | 220 |
| 444 | 20230918 | 111700 | 2751041245 | 3660 | 3660 | 3660 | 3660 | 0 |
| 445 | 20230918 | 111600 | 2751041245 | 3660 | 3660 | 3660 | 3660 | 2425 |
| 446 | 20230918 | 111500 | 2742165745 | 3660 | 3650 | 3660 | 3650 | 1203 |
| 447 | 20230918 | 111400 | 2737774765 | 3650 | 3645 | 3655 | 3640 | 1382 |
| 448 | 20230918 | 111300 | 2732732815 | 3650 | 3650 | 3650 | 3650 | 67 |
| 449 | 20230918 | 111200 | 2732488265 | 3650 | 3645 | 3650 | 3645 | 5002 |
| 450 | 20230918 | 111100 | 2714230975 | 3645 | 3645 | 3645 | 3645 | 200 |
| 451 | 20230918 | 111000 | 2713501975 | 3650 | 3645 | 3650 | 3645 | 7000 |
| 452 | 20230918 | 110900 | 2687960540 | 3640 | 3640 | 3640 | 3640 | 1467 |
| 453 | 20230918 | 110800 | 2682620660 | 3640 | 3645 | 3645 | 3640 | 111 |
| 454 | 20230918 | 110700 | 2682216615 | 3630 | 3630 | 3630 | 3630 | 2501 |
| 455 | 20230918 | 110600 | 2673137985 | 3630 | 3640 | 3645 | 3630 | 1001 |
| 456 | 20230918 | 110500 | 2669494625 | 3640 | 3640 | 3640 | 3640 | 575 |
| 457 | 20230918 | 110400 | 2667401625 | 3640 | 3630 | 3640 | 3630 | 241 |
| 458 | 20230918 | 110300 | 2666526465 | 3625 | 3640 | 3640 | 3625 | 4631 |
| 459 | 20230918 | 110200 | 2649709500 | 3640 | 3635 | 3645 | 3635 | 3582 |
| 460 | 20230918 | 110100 | 2636673515 | 3645 | 3640 | 3645 | 3640 | 1506 |
| 461 | 20230918 | 110000 | 2631188530 | 3635 | 3635 | 3635 | 3635 | 20 |
| 462 | 20230918 | 105900 | 2631115830 | 3635 | 3635 | 3645 | 3635 | 514 |
| 463 | 20230918 | 105800 | 2629242960 | 3635 | 3635 | 3635 | 3635 | 44 |
| 464 | 20230918 | 105700 | 2629083020 | 3635 | 3635 | 3635 | 3635 | 82 |
| 465 | 20230918 | 105600 | 2628784950 | 3635 | 3635 | 3635 | 3635 | 6 |
| 466 | 20230918 | 105500 | 2628763140 | 3635 | 3635 | 3635 | 3635 | 60 |
| 467 | 20230918 | 105400 | 2628545040 | 3635 | 3640 | 3640 | 3635 | 120 |
| 468 | 20230918 | 105300 | 2628108825 | 3635 | 3640 | 3640 | 3635 | 310 |
| 469 | 20230918 | 105200 | 2626981030 | 3650 | 3650 | 3650 | 3650 | 500 |
| 470 | 20230918 | 105100 | 2625156030 | 3640 | 3640 | 3640 | 3640 | 1041 |
| 471 | 20230918 | 105000 | 2621366790 | 3650 | 3650 | 3650 | 3650 | 2019 |
| 472 | 20230918 | 104900 | 2613997440 | 3650 | 3645 | 3650 | 3640 | 1460 |
| 473 | 20230918 | 104800 | 2608672305 | 3645 | 3630 | 3645 | 3625 | 2515 |
| 474 | 20230918 | 104700 | 2599551430 | 3630 | 3630 | 3645 | 3625 | 4402 |
| 475 | 20230918 | 104600 | 2583557660 | 3635 | 3635 | 3635 | 3635 | 1094 |
| 476 | 20230918 | 104500 | 2579580970 | 3635 | 3640 | 3645 | 3635 | 2317 |
| 477 | 20230918 | 104400 | 2571154020 | 3635 | 3635 | 3635 | 3630 | 3514 |
| 478 | 20230918 | 104300 | 2558383170 | 3635 | 3635 | 3635 | 3635 | 2402 |
| 479 | 20230918 | 104200 | 2549651900 | 3635 | 3635 | 3635 | 3635 | 600 |
| 480 | 20230918 | 104100 | 2547470900 | 3640 | 3640 | 3640 | 3640 | 10 |
| 481 | 20230918 | 104000 | 2547434500 | 3640 | 3640 | 3640 | 3640 | 287 |
| 482 | 20230918 | 103900 | 2546389820 | 3640 | 3650 | 3650 | 3640 | 6153 |
| 483 | 20230918 | 103800 | 2523957215 | 3650 | 3650 | 3655 | 3645 | 1874 |
| 484 | 20230918 | 103700 | 2517117605 | 3650 | 3650 | 3650 | 3650 | 1076 |
| 485 | 20230918 | 103600 | 2513190205 | 3655 | 3645 | 3655 | 3645 | 1327 |
| 486 | 20230918 | 103500 | 2508346520 | 3650 | 3650 | 3650 | 3650 | 1 |
| 487 | 20230918 | 103400 | 2508342870 | 3655 | 3650 | 3655 | 3650 | 122 |
| 488 | 20230918 | 103300 | 2507897095 | 3655 | 3650 | 3655 | 3645 | 471 |
| 489 | 20230918 | 103200 | 2506179505 | 3645 | 3650 | 3650 | 3645 | 2663 |
| 490 | 20230918 | 103100 | 2496472845 | 3655 | 3655 | 3660 | 3655 | 1439 |
| 491 | 20230918 | 103000 | 2491212295 | 3655 | 3650 | 3655 | 3650 | 1075 |
| 492 | 20230918 | 102900 | 2487283410 | 3655 | 3650 | 3655 | 3650 | 184 |
| 493 | 20230918 | 102800 | 2486610895 | 3655 | 3650 | 3655 | 3645 | 862 |
| 494 | 20230918 | 102700 | 2483467955 | 3655 | 3645 | 3660 | 3645 | 3826 |
| 495 | 20230918 | 102600 | 2469479885 | 3645 | 3655 | 3655 | 3645 | 1038 |
| 496 | 20230918 | 102500 | 2465692495 | 3650 | 3650 | 3655 | 3650 | 709 |
| 497 | 20230918 | 102400 | 2463103635 | 3650 | 3640 | 3650 | 3640 | 1099 |
| 498 | 20230918 | 102300 | 2459098300 | 3645 | 3635 | 3645 | 3630 | 1140 |
| 499 | 20230918 | 102200 | 2454949275 | 3640 | 3640 | 3640 | 3635 | 410 |
| 500 | 20230918 | 102100 | 2453457660 | 3640 | 3640 | 3645 | 3640 | 583 |
| 501 | 20230918 | 102000 | 2451335530 | 3645 | 3630 | 3645 | 3625 | 3389 |
| 502 | 20230918 | 101900 | 2439042530 | 3625 | 3650 | 3650 | 3625 | 8369 |
| 503 | 20230918 | 101800 | 2408641515 | 3655 | 3655 | 3655 | 3655 | 326 |
| 504 | 20230918 | 101700 | 2407449985 | 3650 | 3650 | 3655 | 3650 | 582 |
| 505 | 20230918 | 101600 | 2405325185 | 3650 | 3660 | 3660 | 3650 | 1706 |
| 506 | 20230918 | 101500 | 2399087785 | 3660 | 3660 | 3665 | 3660 | 250 |
| 507 | 20230918 | 101400 | 2398172675 | 3660 | 3665 | 3665 | 3655 | 2502 |
| 508 | 20230918 | 101300 | 2389010405 | 3665 | 3665 | 3665 | 3660 | 468 |
| 509 | 20230918 | 101200 | 2387297245 | 3660 | 3655 | 3660 | 3655 | 5076 |
| 510 | 20230918 | 101100 | 2368737700 | 3655 | 3655 | 3655 | 3655 | 126 |
| 511 | 20230918 | 101000 | 2368277170 | 3655 | 3655 | 3655 | 3655 | 718 |
| 512 | 20230918 | 100900 | 2365652880 | 3660 | 3660 | 3660 | 3660 | 370 |
| 513 | 20230918 | 100800 | 2364298680 | 3660 | 3655 | 3660 | 3655 | 1173 |
| 514 | 20230918 | 100700 | 2360006110 | 3655 | 3645 | 3660 | 3645 | 5388 |
| 515 | 20230918 | 100600 | 2340315600 | 3650 | 3650 | 3650 | 3650 | 148 |
| 516 | 20230918 | 100500 | 2339775400 | 3655 | 3655 | 3655 | 3635 | 709 |
| 517 | 20230918 | 100400 | 2337184025 | 3635 | 3630 | 3635 | 3630 | 1323 |
| 518 | 20230918 | 100300 | 2332374930 | 3635 | 3635 | 3635 | 3630 | 3181 |
| 519 | 20230918 | 100200 | 2320813880 | 3635 | 3645 | 3645 | 3635 | 5521 |
| 520 | 20230918 | 100100 | 2300733285 | 3650 | 3655 | 3660 | 3650 | 615 |
| 521 | 20230918 | 100000 | 2298487860 | 3660 | 3650 | 3660 | 3640 | 4468 |
| 522 | 20230918 | 095900 | 2282186170 | 3650 | 3645 | 3650 | 3640 | 1953 |
| 523 | 20230918 | 095800 | 2275058990 | 3640 | 3650 | 3650 | 3640 | 2872 |
| 524 | 20230918 | 095700 | 2264600690 | 3650 | 3655 | 3655 | 3650 | 1983 |
| 525 | 20230918 | 095600 | 2257360370 | 3655 | 3655 | 3655 | 3655 | 119 |
| 526 | 20230918 | 095500 | 2256925425 | 3655 | 3640 | 3655 | 3640 | 663 |
| 527 | 20230918 | 095400 | 2254510065 | 3640 | 3660 | 3660 | 3640 | 1350 |
| 528 | 20230918 | 095300 | 2249573245 | 3660 | 3665 | 3665 | 3640 | 10324 |
| 529 | 20230918 | 095200 | 2211908835 | 3665 | 3665 | 3670 | 3665 | 3561 |
| 530 | 20230918 | 095100 | 2198857140 | 3665 | 3645 | 3665 | 3645 | 6252 |
| 531 | 20230918 | 095000 | 2176036675 | 3645 | 3645 | 3645 | 3640 | 2338 |
| 532 | 20230918 | 094900 | 2167516290 | 3640 | 3640 | 3645 | 3635 | 3888 |
| 533 | 20230918 | 094800 | 2153357545 | 3645 | 3640 | 3645 | 3635 | 5176 |
| 534 | 20230918 | 094700 | 2134496700 | 3640 | 3635 | 3640 | 3635 | 1952 |
| 535 | 20230918 | 094600 | 2127400775 | 3630 | 3640 | 3645 | 3630 | 7020 |
| 536 | 20230918 | 094500 | 2101860785 | 3645 | 3655 | 3655 | 3645 | 3918 |
| 537 | 20230918 | 094400 | 2087566355 | 3660 | 3670 | 3675 | 3660 | 8103 |
| 538 | 20230918 | 094300 | 2057849135 | 3670 | 3665 | 3670 | 3660 | 2968 |
| 539 | 20230918 | 094200 | 2046972920 | 3660 | 3675 | 3680 | 3660 | 9849 |
| 540 | 20230918 | 094100 | 2010840510 | 3680 | 3660 | 3685 | 3660 | 17775 |
| 541 | 20230918 | 094000 | 1945460545 | 3670 | 3660 | 3670 | 3660 | 3902 |
| 542 | 20230918 | 093900 | 1931162050 | 3660 | 3655 | 3660 | 3645 | 2797 |
| 543 | 20230918 | 093800 | 1920935085 | 3660 | 3665 | 3665 | 3660 | 3360 |
| 544 | 20230918 | 093700 | 1908626900 | 3665 | 3640 | 3665 | 3630 | 10111 |
| 545 | 20230918 | 093600 | 1871740945 | 3640 | 3630 | 3640 | 3625 | 3234 |
| 546 | 20230918 | 093500 | 1860001495 | 3630 | 3640 | 3640 | 3630 | 603 |
| 547 | 20230918 | 093400 | 1857810985 | 3640 | 3660 | 3660 | 3625 | 16478 |
| 548 | 20230918 | 093300 | 1797832015 | 3660 | 3665 | 3670 | 3650 | 15712 |
| 549 | 20230918 | 093200 | 1740364730 | 3670 | 3665 | 3670 | 3635 | 18808 |
| 550 | 20230918 | 093100 | 1671730825 | 3660 | 3610 | 3675 | 3610 | 21651 |
| 551 | 20230918 | 093000 | 1592844960 | 3605 | 3585 | 3610 | 3580 | 4324 |
| 552 | 20230918 | 092900 | 1577301270 | 3585 | 3565 | 3585 | 3565 | 3072 |
| 553 | 20230918 | 092800 | 1566313505 | 3560 | 3550 | 3570 | 3550 | 2786 |
| 554 | 20230918 | 092700 | 1556381005 | 3550 | 3530 | 3550 | 3520 | 6925 |
| 555 | 20230918 | 092600 | 1531984620 | 3540 | 3545 | 3565 | 3540 | 18252 |
| 556 | 20230918 | 092500 | 1467190290 | 3545 | 3515 | 3550 | 3515 | 15612 |
| 557 | 20230918 | 092400 | 1412017745 | 3515 | 3495 | 3520 | 3495 | 3568 |
| 558 | 20230918 | 092300 | 1399502935 | 3495 | 3495 | 3500 | 3485 | 8060 |
| 559 | 20230918 | 092200 | 1371326460 | 3495 | 3490 | 3495 | 3480 | 7671 |
| 560 | 20230918 | 092100 | 1344548015 | 3485 | 3500 | 3500 | 3450 | 52156 |
| 561 | 20230918 | 092000 | 1163729280 | 3515 | 3530 | 3530 | 3495 | 17270 |
| 562 | 20230918 | 091900 | 1103251200 | 3530 | 3485 | 3530 | 3485 | 5656 |
| 563 | 20230918 | 091800 | 1083388065 | 3515 | 3525 | 3525 | 3470 | 35283 |
| 564 | 20230918 | 091700 | 960220235 | 3510 | 3520 | 3525 | 3505 | 9649 |
| 565 | 20230918 | 091600 | 926349225 | 3530 | 3545 | 3550 | 3520 | 18734 |
| 566 | 20230918 | 091500 | 860120415 | 3550 | 3550 | 3555 | 3545 | 6475 |
| 567 | 20230918 | 091400 | 837134750 | 3555 | 3555 | 3555 | 3545 | 3216 |
| 568 | 20230918 | 091300 | 825702900 | 3545 | 3540 | 3550 | 3530 | 3738 |
| 569 | 20230918 | 091200 | 812474605 | 3535 | 3555 | 3555 | 3530 | 5371 |
| 570 | 20230918 | 091100 | 793447105 | 3555 | 3565 | 3570 | 3555 | 6121 |
| 571 | 20230918 | 091000 | 771650425 | 3570 | 3590 | 3590 | 3565 | 1803 |
| 572 | 20230918 | 090900 | 765208740 | 3590 | 3610 | 3610 | 3590 | 25688 |
| 573 | 20230918 | 090800 | 672735640 | 3605 | 3620 | 3620 | 3600 | 6682 |
| 574 | 20230918 | 090700 | 648630590 | 3620 | 3630 | 3630 | 3600 | 14707 |
| 575 | 20230918 | 090600 | 595437450 | 3630 | 3615 | 3640 | 3615 | 15944 |
| 576 | 20230918 | 090500 | 537554850 | 3615 | 3630 | 3630 | 3610 | 7543 |
| 577 | 20230918 | 090400 | 510250255 | 3625 | 3605 | 3650 | 3605 | 8567 |
| 578 | 20230918 | 090300 | 479228165 | 3610 | 3575 | 3610 | 3575 | 32666 |
| 579 | 20230918 | 090200 | 361874790 | 3565 | 3545 | 3565 | 3540 | 36444 |
| 580 | 20230918 | 090100 | 232540110 | 3545 | 3520 | 3550 | 3515 | 31699 |
| 581 | 20230918 | 090000 | 120777200 | 3510 | 3500 | 3525 | 3490 | 33541 |