29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 31376 |
| 3 | 20230919 | 183800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 4 | 20230919 | 183700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 5 | 20230919 | 183600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 6 | 20230919 | 183500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 7 | 20230919 | 183400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 8 | 20230919 | 183300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 9 | 20230919 | 183200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 10 | 20230919 | 183100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 11 | 20230919 | 183000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 12 | 20230919 | 182900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 13 | 20230919 | 182800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 14 | 20230919 | 182700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 15 | 20230919 | 182600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 16 | 20230919 | 182500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 17 | 20230919 | 182400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 18 | 20230919 | 182300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 19 | 20230919 | 182200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 20 | 20230919 | 182100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 21 | 20230919 | 182000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 22 | 20230919 | 181900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 23 | 20230919 | 181800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 24 | 20230919 | 181700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 25 | 20230919 | 181600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 26 | 20230919 | 181500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 27 | 20230919 | 181400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 28 | 20230919 | 181300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 29 | 20230919 | 181200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 30 | 20230919 | 181100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 31 | 20230919 | 181000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 32 | 20230919 | 180900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 31376 |
| 33 | 20230919 | 180800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 34 | 20230919 | 180700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 35 | 20230919 | 180600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 36 | 20230919 | 180500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 37 | 20230919 | 180400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 38 | 20230919 | 180300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 39 | 20230919 | 180200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 40 | 20230919 | 180100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 41 | 20230919 | 180000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 42 | 20230919 | 175900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 43 | 20230919 | 175800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 44 | 20230919 | 175700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 45 | 20230919 | 175600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 46 | 20230919 | 175500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 47 | 20230919 | 175400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 48 | 20230919 | 175300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 49 | 20230919 | 175200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 50 | 20230919 | 175100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 51 | 20230919 | 175000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 52 | 20230919 | 174900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 53 | 20230919 | 174800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 54 | 20230919 | 174700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 55 | 20230919 | 174600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 56 | 20230919 | 174500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 57 | 20230919 | 174400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 58 | 20230919 | 174300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 59 | 20230919 | 174200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 60 | 20230919 | 174100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 61 | 20230919 | 174000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 62 | 20230919 | 173900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 31376 |
| 63 | 20230919 | 173800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 64 | 20230919 | 173700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 65 | 20230919 | 173600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 66 | 20230919 | 173500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 67 | 20230919 | 173400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 68 | 20230919 | 173300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 69 | 20230919 | 173200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 70 | 20230919 | 173100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 71 | 20230919 | 173000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 72 | 20230919 | 172900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 73 | 20230919 | 172800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 74 | 20230919 | 172700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 75 | 20230919 | 172600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 76 | 20230919 | 172500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 77 | 20230919 | 172400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 78 | 20230919 | 172300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 79 | 20230919 | 172200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 80 | 20230919 | 172100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 81 | 20230919 | 172000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 82 | 20230919 | 171900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 83 | 20230919 | 171800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 84 | 20230919 | 171700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 85 | 20230919 | 171600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 86 | 20230919 | 171500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 87 | 20230919 | 171400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 88 | 20230919 | 171300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 89 | 20230919 | 171200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 90 | 20230919 | 171100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 91 | 20230919 | 171000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 92 | 20230919 | 170900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 31376 |
| 93 | 20230919 | 170800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 94 | 20230919 | 170700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 95 | 20230919 | 170600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 96 | 20230919 | 170500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 97 | 20230919 | 170400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 98 | 20230919 | 170300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 99 | 20230919 | 170200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 100 | 20230919 | 170100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 101 | 20230919 | 170000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 102 | 20230919 | 165900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 103 | 20230919 | 165800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 104 | 20230919 | 165700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 105 | 20230919 | 165600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 106 | 20230919 | 165500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 107 | 20230919 | 165400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 108 | 20230919 | 165300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 109 | 20230919 | 165200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 110 | 20230919 | 165100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 111 | 20230919 | 165000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 112 | 20230919 | 164900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 113 | 20230919 | 164800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 114 | 20230919 | 164700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 115 | 20230919 | 164600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 116 | 20230919 | 164500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 117 | 20230919 | 164400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 118 | 20230919 | 164300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 119 | 20230919 | 164200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 120 | 20230919 | 164100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 121 | 20230919 | 164000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 122 | 20230919 | 163900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 31376 |
| 123 | 20230919 | 163800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 124 | 20230919 | 163700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 125 | 20230919 | 163600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 126 | 20230919 | 163500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 127 | 20230919 | 163400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 128 | 20230919 | 163300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 129 | 20230919 | 163200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 130 | 20230919 | 163100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 131 | 20230919 | 163000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 132 | 20230919 | 162900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 133 | 20230919 | 162800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 134 | 20230919 | 162700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 135 | 20230919 | 162600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 136 | 20230919 | 162500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 137 | 20230919 | 162400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 138 | 20230919 | 162300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 139 | 20230919 | 162200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 140 | 20230919 | 162100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 141 | 20230919 | 162000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 142 | 20230919 | 161900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 143 | 20230919 | 161800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 144 | 20230919 | 161700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 145 | 20230919 | 161600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 146 | 20230919 | 161500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 147 | 20230919 | 161400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 148 | 20230919 | 161300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 149 | 20230919 | 161200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 150 | 20230919 | 161100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 151 | 20230919 | 161000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 152 | 20230919 | 160900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 31376 |
| 153 | 20230919 | 160800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 154 | 20230919 | 160700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 155 | 20230919 | 160600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 156 | 20230919 | 160500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 157 | 20230919 | 160400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 158 | 20230919 | 160300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 159 | 20230919 | 160200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 160 | 20230919 | 160100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 161 | 20230919 | 160000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 162 | 20230919 | 155900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 163 | 20230919 | 155800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 164 | 20230919 | 155700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 165 | 20230919 | 155600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 166 | 20230919 | 155500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 167 | 20230919 | 155400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 168 | 20230919 | 155300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 169 | 20230919 | 155200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 170 | 20230919 | 155100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 171 | 20230919 | 155000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 172 | 20230919 | 154900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 173 | 20230919 | 154800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 174 | 20230919 | 154700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 175 | 20230919 | 154600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 176 | 20230919 | 154500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 177 | 20230919 | 154400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 178 | 20230919 | 154300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 179 | 20230919 | 154200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 180 | 20230919 | 154100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 181 | 20230919 | 154000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 182 | 20230919 | 153900 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 31376 |
| 183 | 20230919 | 153800 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 184 | 20230919 | 153700 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 185 | 20230919 | 153600 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 186 | 20230919 | 153500 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 187 | 20230919 | 153400 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 188 | 20230919 | 153300 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 189 | 20230919 | 153200 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 190 | 20230919 | 153100 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 191 | 20230919 | 153000 | 5024136880 | 3360 | 3360 | 3360 | 3360 | 31376 |
| 192 | 20230919 | 152900 | 4918713520 | 3370 | 3370 | 3370 | 3370 | 0 |
| 193 | 20230919 | 152800 | 4918713520 | 3370 | 3370 | 3370 | 3370 | 0 |
| 194 | 20230919 | 152700 | 4918713520 | 3370 | 3370 | 3370 | 3370 | 0 |
| 195 | 20230919 | 152600 | 4918713520 | 3370 | 3370 | 3370 | 3370 | 0 |
| 196 | 20230919 | 152500 | 4918713520 | 3370 | 3370 | 3370 | 3370 | 0 |
| 197 | 20230919 | 152400 | 4918713520 | 3370 | 3370 | 3370 | 3370 | 0 |
| 198 | 20230919 | 152300 | 4918713520 | 3370 | 3370 | 3370 | 3370 | 0 |
| 199 | 20230919 | 152200 | 4918713520 | 3370 | 3370 | 3370 | 3370 | 0 |
| 200 | 20230919 | 152100 | 4918713520 | 3370 | 3370 | 3370 | 3370 | 0 |
| 201 | 20230919 | 152000 | 4918713520 | 3370 | 3370 | 3370 | 3370 | 0 |
| 202 | 20230919 | 151900 | 4918713520 | 3370 | 3365 | 3370 | 3360 | 2248 |
| 203 | 20230919 | 151800 | 4911142040 | 3365 | 3355 | 3375 | 3350 | 11345 |
| 204 | 20230919 | 151700 | 4873018320 | 3355 | 3345 | 3355 | 3340 | 18681 |
| 205 | 20230919 | 151600 | 4810472850 | 3345 | 3365 | 3365 | 3345 | 6401 |
| 206 | 20230919 | 151500 | 4789003390 | 3370 | 3365 | 3375 | 3360 | 2210 |
| 207 | 20230919 | 151400 | 4781556020 | 3365 | 3365 | 3365 | 3360 | 4651 |
| 208 | 20230919 | 151300 | 4765921670 | 3365 | 3370 | 3370 | 3365 | 748 |
| 209 | 20230919 | 151200 | 4763401410 | 3370 | 3370 | 3370 | 3360 | 4077 |
| 210 | 20230919 | 151100 | 4749676480 | 3370 | 3360 | 3375 | 3350 | 11123 |
| 211 | 20230919 | 151000 | 4712279480 | 3360 | 3370 | 3375 | 3360 | 8630 |
| 212 | 20230919 | 150900 | 4683199885 | 3370 | 3375 | 3375 | 3355 | 3511 |
| 213 | 20230919 | 150800 | 4671387920 | 3375 | 3365 | 3380 | 3360 | 4022 |
| 214 | 20230919 | 150700 | 4657804340 | 3375 | 3370 | 3380 | 3360 | 6465 |
| 215 | 20230919 | 150600 | 4636033740 | 3370 | 3360 | 3370 | 3360 | 4000 |
| 216 | 20230919 | 150500 | 4622569370 | 3365 | 3355 | 3365 | 3355 | 584 |
| 217 | 20230919 | 150400 | 4620608330 | 3355 | 3355 | 3355 | 3340 | 27183 |
| 218 | 20230919 | 150300 | 4529616700 | 3355 | 3365 | 3365 | 3350 | 11093 |
| 219 | 20230919 | 150200 | 4492388820 | 3365 | 3365 | 3365 | 3355 | 11440 |
| 220 | 20230919 | 150100 | 4453958140 | 3365 | 3380 | 3380 | 3365 | 7026 |
| 221 | 20230919 | 150000 | 4430251490 | 3380 | 3385 | 3390 | 3380 | 2579 |
| 222 | 20230919 | 145900 | 4421527600 | 3390 | 3395 | 3395 | 3385 | 949 |
| 223 | 20230919 | 145800 | 4418313495 | 3395 | 3400 | 3400 | 3390 | 3581 |
| 224 | 20230919 | 145700 | 4406161000 | 3400 | 3390 | 3400 | 3390 | 5426 |
| 225 | 20230919 | 145600 | 4387723990 | 3400 | 3400 | 3415 | 3390 | 4121 |
| 226 | 20230919 | 145500 | 4373712940 | 3400 | 3385 | 3400 | 3385 | 3006 |
| 227 | 20230919 | 145400 | 4363510820 | 3385 | 3390 | 3390 | 3370 | 729 |
| 228 | 20230919 | 145300 | 4361048800 | 3390 | 3390 | 3390 | 3385 | 4117 |
| 229 | 20230919 | 145200 | 4347107170 | 3385 | 3390 | 3390 | 3365 | 5523 |
| 230 | 20230919 | 145100 | 4328472515 | 3390 | 3395 | 3400 | 3365 | 8633 |
| 231 | 20230919 | 145000 | 4299258225 | 3395 | 3395 | 3400 | 3390 | 2060 |
| 232 | 20230919 | 144900 | 4292262085 | 3395 | 3390 | 3395 | 3385 | 2762 |
| 233 | 20230919 | 144800 | 4282898810 | 3390 | 3390 | 3390 | 3385 | 862 |
| 234 | 20230919 | 144700 | 4279978055 | 3390 | 3385 | 3390 | 3380 | 642 |
| 235 | 20230919 | 144600 | 4277804980 | 3385 | 3405 | 3405 | 3360 | 9394 |
| 236 | 20230919 | 144500 | 4246074660 | 3405 | 3390 | 3405 | 3390 | 2156 |
| 237 | 20230919 | 144400 | 4238737760 | 3395 | 3370 | 3395 | 3370 | 775 |
| 238 | 20230919 | 144300 | 4236120145 | 3370 | 3395 | 3395 | 3370 | 6239 |
| 239 | 20230919 | 144200 | 4215030275 | 3390 | 3405 | 3405 | 3390 | 3384 |
| 240 | 20230919 | 144100 | 4203530935 | 3405 | 3420 | 3420 | 3405 | 3355 |
| 241 | 20230919 | 144000 | 4192087265 | 3415 | 3410 | 3415 | 3405 | 2292 |
| 242 | 20230919 | 143900 | 4184270045 | 3410 | 3410 | 3410 | 3410 | 853 |
| 243 | 20230919 | 143800 | 4181361315 | 3410 | 3410 | 3415 | 3410 | 920 |
| 244 | 20230919 | 143700 | 4178224100 | 3410 | 3420 | 3420 | 3400 | 8596 |
| 245 | 20230919 | 143600 | 4148911210 | 3420 | 3415 | 3420 | 3415 | 1173 |
| 246 | 20230919 | 143500 | 4144905165 | 3415 | 3410 | 3415 | 3410 | 6657 |
| 247 | 20230919 | 143400 | 4122204785 | 3410 | 3410 | 3410 | 3410 | 395 |
| 248 | 20230919 | 143300 | 4120857835 | 3410 | 3385 | 3410 | 3380 | 8469 |
| 249 | 20230919 | 143200 | 4092102790 | 3380 | 3375 | 3400 | 3365 | 16916 |
| 250 | 20230919 | 143100 | 4035038450 | 3380 | 3400 | 3410 | 3380 | 10663 |
| 251 | 20230919 | 143000 | 3998897765 | 3400 | 3390 | 3400 | 3380 | 15625 |
| 252 | 20230919 | 142900 | 3945810865 | 3390 | 3370 | 3395 | 3360 | 15578 |
| 253 | 20230919 | 142800 | 3893395960 | 3365 | 3415 | 3415 | 3360 | 36747 |
| 254 | 20230919 | 142700 | 3768733060 | 3410 | 3415 | 3415 | 3410 | 3154 |
| 255 | 20230919 | 142600 | 3757963650 | 3405 | 3405 | 3405 | 3405 | 0 |
| 256 | 20230919 | 142500 | 3757963650 | 3405 | 3415 | 3420 | 3405 | 16027 |
| 257 | 20230919 | 142400 | 3703315465 | 3450 | 3430 | 3450 | 3410 | 12912 |
| 258 | 20230919 | 142300 | 3659262325 | 3435 | 3440 | 3440 | 3420 | 17958 |
| 259 | 20230919 | 142200 | 3597711855 | 3440 | 3450 | 3450 | 3440 | 1600 |
| 260 | 20230919 | 142100 | 3592200840 | 3455 | 3460 | 3460 | 3455 | 3518 |
| 261 | 20230919 | 142000 | 3580036135 | 3460 | 3460 | 3460 | 3460 | 256 |
| 262 | 20230919 | 141900 | 3579150375 | 3460 | 3450 | 3460 | 3450 | 1034 |
| 263 | 20230919 | 141800 | 3575581875 | 3450 | 3460 | 3460 | 3450 | 140 |
| 264 | 20230919 | 141700 | 3575098770 | 3455 | 3460 | 3465 | 3455 | 1748 |
| 265 | 20230919 | 141600 | 3569050835 | 3460 | 3445 | 3460 | 3440 | 1141 |
| 266 | 20230919 | 141500 | 3565106725 | 3445 | 3435 | 3445 | 3425 | 9292 |
| 267 | 20230919 | 141400 | 3533228105 | 3435 | 3445 | 3450 | 3435 | 5234 |
| 268 | 20230919 | 141300 | 3515223855 | 3440 | 3465 | 3465 | 3440 | 37457 |
| 269 | 20230919 | 141200 | 3386029160 | 3465 | 3480 | 3480 | 3465 | 7415 |
| 270 | 20230919 | 141100 | 3360291145 | 3485 | 3480 | 3485 | 3480 | 240 |
| 271 | 20230919 | 141000 | 3359455445 | 3480 | 3485 | 3485 | 3480 | 168 |
| 272 | 20230919 | 140900 | 3358870525 | 3480 | 3485 | 3485 | 3480 | 4213 |
| 273 | 20230919 | 140800 | 3344209120 | 3480 | 3485 | 3485 | 3480 | 3830 |
| 274 | 20230919 | 140700 | 3330869035 | 3485 | 3495 | 3495 | 3485 | 2255 |
| 275 | 20230919 | 140600 | 3322999135 | 3490 | 3495 | 3495 | 3490 | 170 |
| 276 | 20230919 | 140500 | 3322405260 | 3495 | 3505 | 3505 | 3495 | 2208 |
| 277 | 20230919 | 140400 | 3314680730 | 3505 | 3505 | 3505 | 3505 | 2128 |
| 278 | 20230919 | 140300 | 3307222090 | 3510 | 3510 | 3510 | 3505 | 3274 |
| 279 | 20230919 | 140200 | 3295736655 | 3510 | 3510 | 3510 | 3510 | 100 |
| 280 | 20230919 | 140100 | 3295385655 | 3505 | 3515 | 3515 | 3505 | 1187 |
| 281 | 20230919 | 140000 | 3291222230 | 3515 | 3520 | 3520 | 3515 | 555 |
| 282 | 20230919 | 135900 | 3289271400 | 3520 | 3520 | 3520 | 3520 | 1200 |
| 283 | 20230919 | 135800 | 3285047400 | 3520 | 3520 | 3520 | 3520 | 0 |
| 284 | 20230919 | 135700 | 3285047400 | 3520 | 3510 | 3520 | 3505 | 152 |
| 285 | 20230919 | 135600 | 3284513970 | 3510 | 3510 | 3510 | 3510 | 555 |
| 286 | 20230919 | 135500 | 3282565920 | 3515 | 3520 | 3520 | 3515 | 862 |
| 287 | 20230919 | 135400 | 3279534180 | 3520 | 3535 | 3535 | 3520 | 3134 |
| 288 | 20230919 | 135300 | 3268483075 | 3535 | 3525 | 3535 | 3525 | 1606 |
| 289 | 20230919 | 135200 | 3262813670 | 3530 | 3520 | 3530 | 3520 | 250 |
| 290 | 20230919 | 135100 | 3261932170 | 3525 | 3525 | 3525 | 3525 | 5586 |
| 291 | 20230919 | 135000 | 3242241520 | 3525 | 3525 | 3525 | 3525 | 10 |
| 292 | 20230919 | 134900 | 3242206270 | 3525 | 3500 | 3525 | 3500 | 5000 |
| 293 | 20230919 | 134800 | 3224601795 | 3500 | 3500 | 3500 | 3500 | 103 |
| 294 | 20230919 | 134700 | 3224241295 | 3495 | 3495 | 3495 | 3495 | 234 |
| 295 | 20230919 | 134600 | 3223423465 | 3500 | 3500 | 3500 | 3490 | 2685 |
| 296 | 20230919 | 134500 | 3214035085 | 3500 | 3500 | 3500 | 3500 | 1814 |
| 297 | 20230919 | 134400 | 3207686085 | 3500 | 3500 | 3500 | 3500 | 8 |
| 298 | 20230919 | 134300 | 3207658085 | 3495 | 3495 | 3495 | 3495 | 61 |
| 299 | 20230919 | 134200 | 3207444890 | 3485 | 3485 | 3485 | 3485 | 62 |
| 300 | 20230919 | 134100 | 3207228820 | 3485 | 3490 | 3490 | 3485 | 3101 |
| 301 | 20230919 | 134000 | 3196412435 | 3490 | 3490 | 3490 | 3490 | 1031 |
| 302 | 20230919 | 133900 | 3192814245 | 3485 | 3485 | 3485 | 3485 | 5981 |
| 303 | 20230919 | 133800 | 3171970460 | 3480 | 3485 | 3485 | 3480 | 232 |
| 304 | 20230919 | 133700 | 3171163025 | 3485 | 3485 | 3485 | 3485 | 1725 |
| 305 | 20230919 | 133600 | 3165151400 | 3480 | 3480 | 3480 | 3480 | 1502 |
| 306 | 20230919 | 133500 | 3159924440 | 3475 | 3475 | 3475 | 3475 | 560 |
| 307 | 20230919 | 133400 | 3157978440 | 3480 | 3470 | 3485 | 3465 | 10013 |
| 308 | 20230919 | 133300 | 3123249770 | 3470 | 3490 | 3490 | 3470 | 4022 |
| 309 | 20230919 | 133200 | 3109263445 | 3485 | 3500 | 3515 | 3485 | 2770 |
| 310 | 20230919 | 133100 | 3099562415 | 3500 | 3470 | 3500 | 3465 | 11593 |
| 311 | 20230919 | 133000 | 3059311865 | 3470 | 3475 | 3475 | 3470 | 1405 |
| 312 | 20230919 | 132900 | 3054434730 | 3475 | 3475 | 3480 | 3475 | 2205 |
| 313 | 20230919 | 132800 | 3046772340 | 3475 | 3475 | 3475 | 3470 | 2060 |
| 314 | 20230919 | 132700 | 3039620295 | 3475 | 3480 | 3480 | 3475 | 650 |
| 315 | 20230919 | 132600 | 3037361045 | 3480 | 3490 | 3490 | 3480 | 2209 |
| 316 | 20230919 | 132500 | 3029666630 | 3490 | 3495 | 3495 | 3490 | 1187 |
| 317 | 20230919 | 132400 | 3025523740 | 3495 | 3500 | 3500 | 3495 | 8624 |
| 318 | 20230919 | 132300 | 2995354710 | 3500 | 3510 | 3510 | 3500 | 4218 |
| 319 | 20230919 | 132200 | 2980578670 | 3510 | 3505 | 3510 | 3505 | 702 |
| 320 | 20230919 | 132100 | 2978118155 | 3505 | 3510 | 3510 | 3505 | 254 |
| 321 | 20230919 | 132000 | 2977227875 | 3505 | 3510 | 3515 | 3505 | 475 |
| 322 | 20230919 | 131900 | 2975558535 | 3510 | 3505 | 3510 | 3505 | 1002 |
| 323 | 20230919 | 131800 | 2972046520 | 3515 | 3510 | 3515 | 3510 | 7607 |
| 324 | 20230919 | 131700 | 2945345640 | 3510 | 3515 | 3515 | 3510 | 546 |
| 325 | 20230919 | 131600 | 2943429110 | 3515 | 3510 | 3515 | 3510 | 5143 |
| 326 | 20230919 | 131500 | 2925377175 | 3515 | 3520 | 3520 | 3515 | 1844 |
| 327 | 20230919 | 131400 | 2918894715 | 3520 | 3520 | 3520 | 3520 | 1 |
| 328 | 20230919 | 131300 | 2918891195 | 3520 | 3520 | 3520 | 3520 | 0 |
| 329 | 20230919 | 131200 | 2918891195 | 3520 | 3520 | 3520 | 3515 | 676 |
| 330 | 20230919 | 131100 | 2916511680 | 3520 | 3520 | 3520 | 3520 | 157 |
| 331 | 20230919 | 131000 | 2915959040 | 3520 | 3525 | 3525 | 3520 | 3071 |
| 332 | 20230919 | 130900 | 2905133865 | 3525 | 3525 | 3525 | 3525 | 40 |
| 333 | 20230919 | 130800 | 2904992865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 334 | 20230919 | 130700 | 2904992865 | 3525 | 3520 | 3525 | 3520 | 747 |
| 335 | 20230919 | 130600 | 2902360600 | 3520 | 3520 | 3520 | 3520 | 143 |
| 336 | 20230919 | 130500 | 2901857240 | 3520 | 3520 | 3520 | 3520 | 110 |
| 337 | 20230919 | 130400 | 2901470040 | 3520 | 3520 | 3520 | 3520 | 51 |
| 338 | 20230919 | 130300 | 2901290520 | 3520 | 3520 | 3520 | 3520 | 10 |
| 339 | 20230919 | 130200 | 2901255320 | 3520 | 3520 | 3520 | 3515 | 483 |
| 340 | 20230919 | 130100 | 2899555210 | 3520 | 3525 | 3525 | 3520 | 653 |
| 341 | 20230919 | 130000 | 2897256150 | 3520 | 3525 | 3525 | 3520 | 1436 |
| 342 | 20230919 | 125900 | 2892194320 | 3530 | 3535 | 3535 | 3530 | 671 |
| 343 | 20230919 | 125800 | 2889824050 | 3535 | 3535 | 3535 | 3535 | 51 |
| 344 | 20230919 | 125700 | 2889643765 | 3535 | 3535 | 3535 | 3535 | 0 |
| 345 | 20230919 | 125600 | 2889643765 | 3535 | 3535 | 3535 | 3530 | 281 |
| 346 | 20230919 | 125500 | 2888651515 | 3530 | 3530 | 3530 | 3530 | 600 |
| 347 | 20230919 | 125400 | 2886533515 | 3530 | 3530 | 3530 | 3530 | 0 |
| 348 | 20230919 | 125300 | 2886533515 | 3530 | 3535 | 3535 | 3530 | 501 |
| 349 | 20230919 | 125200 | 2884762485 | 3535 | 3540 | 3540 | 3535 | 21 |
| 350 | 20230919 | 125100 | 2884688155 | 3525 | 3525 | 3525 | 3525 | 1 |
| 351 | 20230919 | 125000 | 2884684630 | 3520 | 3525 | 3525 | 3520 | 140 |
| 352 | 20230919 | 124900 | 2884191825 | 3525 | 3530 | 3535 | 3525 | 668 |
| 353 | 20230919 | 124800 | 2881835915 | 3535 | 3535 | 3535 | 3535 | 1007 |
| 354 | 20230919 | 124700 | 2878276170 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 355 | 20230919 | 124600 | 2874741170 | 3535 | 3540 | 3540 | 3535 | 121 |
| 356 | 20230919 | 124500 | 2874313430 | 3535 | 3535 | 3535 | 3535 | 758 |
| 357 | 20230919 | 124400 | 2871633900 | 3535 | 3535 | 3535 | 3535 | 1005 |
| 358 | 20230919 | 124300 | 2868081225 | 3535 | 3535 | 3535 | 3535 | 0 |
| 359 | 20230919 | 124200 | 2868081225 | 3535 | 3535 | 3535 | 3535 | 282 |
| 360 | 20230919 | 124100 | 2867084355 | 3535 | 3535 | 3535 | 3535 | 330 |
| 361 | 20230919 | 124000 | 2865917805 | 3535 | 3530 | 3535 | 3530 | 201 |
| 362 | 20230919 | 123900 | 2865207275 | 3535 | 3530 | 3535 | 3530 | 501 |
| 363 | 20230919 | 123800 | 2863436740 | 3520 | 3520 | 3520 | 3520 | 5 |
| 364 | 20230919 | 123700 | 2863419140 | 3515 | 3515 | 3515 | 3515 | 90 |
| 365 | 20230919 | 123600 | 2863102790 | 3515 | 3520 | 3520 | 3515 | 2122 |
| 366 | 20230919 | 123500 | 2855642460 | 3515 | 3535 | 3535 | 3515 | 221 |
| 367 | 20230919 | 123400 | 2854865225 | 3515 | 3515 | 3515 | 3515 | 0 |
| 368 | 20230919 | 123300 | 2854865225 | 3515 | 3515 | 3515 | 3515 | 235 |
| 369 | 20230919 | 123200 | 2854039200 | 3515 | 3515 | 3515 | 3515 | 0 |
| 370 | 20230919 | 123100 | 2854039200 | 3515 | 3525 | 3525 | 3515 | 4448 |
| 371 | 20230919 | 123000 | 2838387570 | 3525 | 3525 | 3525 | 3525 | 586 |
| 372 | 20230919 | 122900 | 2836321920 | 3525 | 3530 | 3530 | 3525 | 1866 |
| 373 | 20230919 | 122800 | 2829743255 | 3530 | 3530 | 3530 | 3530 | 1 |
| 374 | 20230919 | 122700 | 2829739725 | 3530 | 3540 | 3540 | 3530 | 467 |
| 375 | 20230919 | 122600 | 2828090685 | 3530 | 3530 | 3540 | 3530 | 3271 |
| 376 | 20230919 | 122500 | 2816543225 | 3530 | 3530 | 3540 | 3525 | 1964 |
| 377 | 20230919 | 122400 | 2809604755 | 3525 | 3530 | 3530 | 3525 | 468 |
| 378 | 20230919 | 122300 | 2807952720 | 3530 | 3545 | 3545 | 3525 | 2408 |
| 379 | 20230919 | 122200 | 2799440340 | 3545 | 3510 | 3545 | 3510 | 13654 |
| 380 | 20230919 | 122100 | 2751257595 | 3510 | 3485 | 3510 | 3485 | 4601 |
| 381 | 20230919 | 122000 | 2735160255 | 3485 | 3485 | 3485 | 3485 | 143 |
| 382 | 20230919 | 121900 | 2734661900 | 3485 | 3490 | 3490 | 3485 | 1680 |
| 383 | 20230919 | 121800 | 2728806700 | 3490 | 3485 | 3490 | 3485 | 2620 |
| 384 | 20230919 | 121700 | 2719669705 | 3485 | 3480 | 3485 | 3480 | 2256 |
| 385 | 20230919 | 121600 | 2711813725 | 3480 | 3480 | 3480 | 3470 | 151 |
| 386 | 20230919 | 121500 | 2711288655 | 3480 | 3480 | 3480 | 3470 | 1053 |
| 387 | 20230919 | 121400 | 2707624715 | 3470 | 3490 | 3490 | 3470 | 19002 |
| 388 | 20230919 | 121300 | 2641451190 | 3490 | 3490 | 3490 | 3490 | 173 |
| 389 | 20230919 | 121200 | 2640847420 | 3490 | 3485 | 3490 | 3485 | 660 |
| 390 | 20230919 | 121100 | 2638546335 | 3485 | 3485 | 3485 | 3485 | 747 |
| 391 | 20230919 | 121000 | 2635943040 | 3485 | 3505 | 3505 | 3485 | 3205 |
| 392 | 20230919 | 120900 | 2624764420 | 3490 | 3495 | 3495 | 3490 | 1561 |
| 393 | 20230919 | 120800 | 2619313225 | 3495 | 3500 | 3500 | 3495 | 4609 |
| 394 | 20230919 | 120700 | 2603186040 | 3500 | 3500 | 3505 | 3500 | 658 |
| 395 | 20230919 | 120600 | 2600882290 | 3505 | 3505 | 3505 | 3505 | 785 |
| 396 | 20230919 | 120500 | 2598130865 | 3505 | 3505 | 3510 | 3500 | 2240 |
| 397 | 20230919 | 120400 | 2590282015 | 3505 | 3485 | 3505 | 3485 | 1002 |
| 398 | 20230919 | 120300 | 2586780715 | 3485 | 3485 | 3485 | 3485 | 828 |
| 399 | 20230919 | 120200 | 2583895135 | 3485 | 3480 | 3485 | 3480 | 1370 |
| 400 | 20230919 | 120100 | 2579120955 | 3480 | 3485 | 3485 | 3480 | 3011 |
| 401 | 20230919 | 120000 | 2568632290 | 3500 | 3500 | 3500 | 3480 | 6196 |
| 402 | 20230919 | 115900 | 2547041990 | 3510 | 3490 | 3510 | 3490 | 2169 |
| 403 | 20230919 | 115800 | 2539448340 | 3485 | 3475 | 3485 | 3475 | 4349 |
| 404 | 20230919 | 115700 | 2524299075 | 3470 | 3455 | 3470 | 3455 | 1098 |
| 405 | 20230919 | 115600 | 2520492605 | 3450 | 3505 | 3505 | 3450 | 14793 |
| 406 | 20230919 | 115500 | 2469246605 | 3510 | 3510 | 3510 | 3470 | 22221 |
| 407 | 20230919 | 115400 | 2391815630 | 3530 | 3545 | 3545 | 3530 | 2726 |
| 408 | 20230919 | 115300 | 2382173065 | 3545 | 3545 | 3545 | 3545 | 15 |
| 409 | 20230919 | 115200 | 2382119890 | 3545 | 3545 | 3545 | 3540 | 401 |
| 410 | 20230919 | 115100 | 2380698845 | 3545 | 3535 | 3545 | 3535 | 648 |
| 411 | 20230919 | 115000 | 2378403160 | 3530 | 3515 | 3530 | 3515 | 3293 |
| 412 | 20230919 | 114900 | 2366794935 | 3510 | 3510 | 3510 | 3510 | 18 |
| 413 | 20230919 | 114800 | 2366731755 | 3500 | 3500 | 3500 | 3495 | 10953 |
| 414 | 20230919 | 114700 | 2328397330 | 3500 | 3515 | 3515 | 3495 | 7984 |
| 415 | 20230919 | 114600 | 2300434970 | 3515 | 3505 | 3515 | 3505 | 1981 |
| 416 | 20230919 | 114500 | 2293481665 | 3505 | 3505 | 3505 | 3505 | 380 |
| 417 | 20230919 | 114400 | 2292149765 | 3505 | 3515 | 3515 | 3505 | 2166 |
| 418 | 20230919 | 114300 | 2284545795 | 3510 | 3515 | 3515 | 3510 | 1976 |
| 419 | 20230919 | 114200 | 2277603170 | 3505 | 3515 | 3515 | 3505 | 1417 |
| 420 | 20230919 | 114100 | 2272635480 | 3520 | 3515 | 3520 | 3505 | 1203 |
| 421 | 20230919 | 114000 | 2268410320 | 3520 | 3515 | 3520 | 3500 | 3248 |
| 422 | 20230919 | 113900 | 2257030010 | 3520 | 3530 | 3530 | 3520 | 1125 |
| 423 | 20230919 | 113800 | 2253069860 | 3530 | 3530 | 3530 | 3500 | 1674 |
| 424 | 20230919 | 113700 | 2247199750 | 3515 | 3525 | 3530 | 3505 | 2047 |
| 425 | 20230919 | 113600 | 2239985045 | 3525 | 3530 | 3530 | 3500 | 3802 |
| 426 | 20230919 | 113500 | 2226648415 | 3530 | 3500 | 3530 | 3500 | 404 |
| 427 | 20230919 | 113400 | 2225225865 | 3495 | 3530 | 3545 | 3495 | 21320 |
| 428 | 20230919 | 113300 | 2150411685 | 3530 | 3555 | 3555 | 3530 | 11784 |
| 429 | 20230919 | 113200 | 2108698775 | 3560 | 3560 | 3560 | 3560 | 1644 |
| 430 | 20230919 | 113100 | 2102846135 | 3570 | 3560 | 3570 | 3560 | 277 |
| 431 | 20230919 | 113000 | 2101860005 | 3560 | 3545 | 3560 | 3540 | 1868 |
| 432 | 20230919 | 112900 | 2095235570 | 3560 | 3585 | 3585 | 3545 | 17104 |
| 433 | 20230919 | 112800 | 2034436555 | 3585 | 3570 | 3585 | 3570 | 2082 |
| 434 | 20230919 | 112700 | 2027003700 | 3575 | 3575 | 3580 | 3575 | 1273 |
| 435 | 20230919 | 112600 | 2022452720 | 3575 | 3575 | 3595 | 3575 | 3455 |
| 436 | 20230919 | 112500 | 2010092115 | 3575 | 3585 | 3585 | 3575 | 2035 |
| 437 | 20230919 | 112400 | 2002814640 | 3580 | 3590 | 3590 | 3580 | 181 |
| 438 | 20230919 | 112300 | 2002166350 | 3575 | 3590 | 3590 | 3575 | 1789 |
| 439 | 20230919 | 112200 | 1995769175 | 3575 | 3580 | 3580 | 3575 | 101 |
| 440 | 20230919 | 112100 | 1995407635 | 3600 | 3575 | 3600 | 3575 | 161 |
| 441 | 20230919 | 112000 | 1994831985 | 3600 | 3575 | 3600 | 3575 | 343 |
| 442 | 20230919 | 111900 | 1993605710 | 3575 | 3595 | 3595 | 3575 | 1463 |
| 443 | 20230919 | 111800 | 1988361625 | 3595 | 3595 | 3595 | 3595 | 308 |
| 444 | 20230919 | 111700 | 1987254365 | 3595 | 3595 | 3595 | 3595 | 6 |
| 445 | 20230919 | 111600 | 1987232795 | 3600 | 3600 | 3600 | 3600 | 0 |
| 446 | 20230919 | 111500 | 1987232795 | 3600 | 3590 | 3600 | 3590 | 2665 |
| 447 | 20230919 | 111400 | 1977639785 | 3585 | 3580 | 3585 | 3580 | 253 |
| 448 | 20230919 | 111300 | 1976733485 | 3570 | 3575 | 3575 | 3570 | 140 |
| 449 | 20230919 | 111200 | 1976233485 | 3570 | 3570 | 3570 | 3570 | 1861 |
| 450 | 20230919 | 111100 | 1969589715 | 3570 | 3570 | 3570 | 3570 | 1121 |
| 451 | 20230919 | 111000 | 1965587745 | 3570 | 3585 | 3590 | 3565 | 2783 |
| 452 | 20230919 | 110900 | 1955660565 | 3595 | 3595 | 3595 | 3595 | 3967 |
| 453 | 20230919 | 110800 | 1941399200 | 3600 | 3565 | 3600 | 3565 | 380 |
| 454 | 20230919 | 110700 | 1940040930 | 3560 | 3580 | 3580 | 3560 | 10446 |
| 455 | 20230919 | 110600 | 1902742400 | 3580 | 3585 | 3600 | 3580 | 115 |
| 456 | 20230919 | 110500 | 1902330120 | 3600 | 3580 | 3600 | 3580 | 759 |
| 457 | 20230919 | 110400 | 1899612880 | 3580 | 3600 | 3600 | 3580 | 7302 |
| 458 | 20230919 | 110300 | 1873459010 | 3600 | 3585 | 3600 | 3585 | 310 |
| 459 | 20230919 | 110200 | 1872347510 | 3580 | 3600 | 3600 | 3580 | 925 |
| 460 | 20230919 | 110100 | 1869022210 | 3600 | 3585 | 3600 | 3580 | 3002 |
| 461 | 20230919 | 110000 | 1858263300 | 3585 | 3600 | 3600 | 3585 | 7003 |
| 462 | 20230919 | 105900 | 1833118455 | 3610 | 3605 | 3610 | 3600 | 102 |
| 463 | 20230919 | 105800 | 1832750865 | 3610 | 3610 | 3610 | 3610 | 2 |
| 464 | 20230919 | 105700 | 1832743645 | 3615 | 3615 | 3615 | 3615 | 51 |
| 465 | 20230919 | 105600 | 1832559280 | 3605 | 3610 | 3615 | 3605 | 1291 |
| 466 | 20230919 | 105500 | 1827901265 | 3625 | 3630 | 3630 | 3615 | 152 |
| 467 | 20230919 | 105400 | 1827349770 | 3600 | 3620 | 3630 | 3600 | 3130 |
| 468 | 20230919 | 105300 | 1816037910 | 3615 | 3615 | 3615 | 3615 | 955 |
| 469 | 20230919 | 105200 | 1812585585 | 3615 | 3615 | 3615 | 3615 | 195 |
| 470 | 20230919 | 105100 | 1811880660 | 3615 | 3630 | 3640 | 3615 | 2782 |
| 471 | 20230919 | 105000 | 1801793280 | 3630 | 3625 | 3630 | 3625 | 304 |
| 472 | 20230919 | 104900 | 1800691270 | 3625 | 3620 | 3625 | 3620 | 392 |
| 473 | 20230919 | 104800 | 1799270520 | 3620 | 3620 | 3620 | 3620 | 100 |
| 474 | 20230919 | 104700 | 1798908520 | 3620 | 3615 | 3620 | 3615 | 263 |
| 475 | 20230919 | 104600 | 1797956710 | 3600 | 3620 | 3620 | 3600 | 2002 |
| 476 | 20230919 | 104500 | 1790738255 | 3605 | 3605 | 3605 | 3605 | 602 |
| 477 | 20230919 | 104400 | 1788568045 | 3605 | 3615 | 3615 | 3605 | 800 |
| 478 | 20230919 | 104300 | 1785681190 | 3625 | 3620 | 3625 | 3610 | 52 |
| 479 | 20230919 | 104200 | 1785493260 | 3625 | 3625 | 3625 | 3605 | 1249 |
| 480 | 20230919 | 104100 | 1780980640 | 3630 | 3640 | 3640 | 3630 | 1801 |
| 481 | 20230919 | 104000 | 1774432420 | 3645 | 3645 | 3645 | 3645 | 501 |
| 482 | 20230919 | 103900 | 1772606275 | 3645 | 3645 | 3645 | 3645 | 1724 |
| 483 | 20230919 | 103800 | 1766322295 | 3645 | 3645 | 3645 | 3640 | 1206 |
| 484 | 20230919 | 103700 | 1761926455 | 3645 | 3645 | 3645 | 3640 | 1440 |
| 485 | 20230919 | 103600 | 1756678850 | 3640 | 3640 | 3640 | 3640 | 1000 |
| 486 | 20230919 | 103500 | 1753038850 | 3645 | 3635 | 3650 | 3630 | 1400 |
| 487 | 20230919 | 103400 | 1747943360 | 3630 | 3635 | 3640 | 3625 | 1734 |
| 488 | 20230919 | 103300 | 1741636260 | 3640 | 3630 | 3640 | 3625 | 1224 |
| 489 | 20230919 | 103200 | 1737185655 | 3625 | 3620 | 3630 | 3620 | 884 |
| 490 | 20230919 | 103100 | 1733979060 | 3620 | 3620 | 3620 | 3615 | 1239 |
| 491 | 20230919 | 103000 | 1729495390 | 3620 | 3615 | 3620 | 3615 | 1550 |
| 492 | 20230919 | 102900 | 1723890640 | 3615 | 3620 | 3625 | 3615 | 900 |
| 493 | 20230919 | 102800 | 1720632640 | 3620 | 3620 | 3625 | 3615 | 1126 |
| 494 | 20230919 | 102700 | 1716555150 | 3620 | 3615 | 3620 | 3615 | 1235 |
| 495 | 20230919 | 102600 | 1712089320 | 3615 | 3590 | 3615 | 3590 | 990 |
| 496 | 20230919 | 102500 | 1708519795 | 3590 | 3590 | 3595 | 3585 | 4981 |
| 497 | 20230919 | 102400 | 1690638785 | 3590 | 3595 | 3595 | 3585 | 3821 |
| 498 | 20230919 | 102300 | 1676920130 | 3595 | 3635 | 3640 | 3595 | 6604 |
| 499 | 20230919 | 102200 | 1653114665 | 3615 | 3635 | 3645 | 3610 | 1500 |
| 500 | 20230919 | 102100 | 1647658630 | 3630 | 3625 | 3630 | 3605 | 1339 |
| 501 | 20230919 | 102000 | 1642809890 | 3625 | 3625 | 3625 | 3625 | 1201 |
| 502 | 20230919 | 101900 | 1638456265 | 3625 | 3625 | 3625 | 3610 | 1205 |
| 503 | 20230919 | 101800 | 1634096930 | 3625 | 3620 | 3625 | 3615 | 3590 |
| 504 | 20230919 | 101700 | 1621098140 | 3620 | 3630 | 3630 | 3605 | 1343 |
| 505 | 20230919 | 101600 | 1616230800 | 3630 | 3605 | 3635 | 3600 | 3594 |
| 506 | 20230919 | 101500 | 1603263205 | 3605 | 3645 | 3645 | 3600 | 15141 |
| 507 | 20230919 | 101400 | 1548451030 | 3645 | 3645 | 3645 | 3645 | 943 |
| 508 | 20230919 | 101300 | 1545013795 | 3645 | 3645 | 3645 | 3625 | 3081 |
| 509 | 20230919 | 101200 | 1533810770 | 3645 | 3630 | 3645 | 3625 | 1566 |
| 510 | 20230919 | 101100 | 1528127055 | 3640 | 3640 | 3645 | 3630 | 3595 |
| 511 | 20230919 | 101000 | 1515041435 | 3640 | 3645 | 3645 | 3635 | 3920 |
| 512 | 20230919 | 100900 | 1500778380 | 3645 | 3640 | 3645 | 3635 | 2404 |
| 513 | 20230919 | 100800 | 1492028735 | 3640 | 3640 | 3640 | 3640 | 2542 |
| 514 | 20230919 | 100700 | 1482775855 | 3640 | 3610 | 3645 | 3610 | 6083 |
| 515 | 20230919 | 100600 | 1460665275 | 3610 | 3595 | 3610 | 3595 | 8350 |
| 516 | 20230919 | 100500 | 1430565095 | 3595 | 3600 | 3600 | 3595 | 1456 |
| 517 | 20230919 | 100400 | 1425328940 | 3600 | 3600 | 3600 | 3595 | 292 |
| 518 | 20230919 | 100300 | 1424278625 | 3600 | 3600 | 3600 | 3590 | 4288 |
| 519 | 20230919 | 100200 | 1408860745 | 3600 | 3595 | 3600 | 3595 | 2129 |
| 520 | 20230919 | 100100 | 1401205890 | 3595 | 3610 | 3610 | 3595 | 4106 |
| 521 | 20230919 | 100000 | 1386433785 | 3610 | 3575 | 3620 | 3575 | 7753 |
| 522 | 20230919 | 095900 | 1358632745 | 3575 | 3595 | 3595 | 3565 | 16766 |
| 523 | 20230919 | 095800 | 1298798330 | 3595 | 3580 | 3595 | 3580 | 4149 |
| 524 | 20230919 | 095700 | 1283935210 | 3580 | 3600 | 3605 | 3580 | 15285 |
| 525 | 20230919 | 095600 | 1228973160 | 3600 | 3615 | 3620 | 3600 | 21639 |
| 526 | 20230919 | 095500 | 1150984480 | 3620 | 3610 | 3620 | 3610 | 1012 |
| 527 | 20230919 | 095400 | 1147331040 | 3620 | 3610 | 3620 | 3610 | 894 |
| 528 | 20230919 | 095300 | 1144103335 | 3610 | 3620 | 3620 | 3610 | 2283 |
| 529 | 20230919 | 095200 | 1135858845 | 3625 | 3620 | 3625 | 3610 | 2248 |
| 530 | 20230919 | 095100 | 1127718785 | 3620 | 3615 | 3620 | 3610 | 239 |
| 531 | 20230919 | 095000 | 1126855300 | 3620 | 3625 | 3625 | 3605 | 12891 |
| 532 | 20230919 | 094900 | 1080220375 | 3625 | 3620 | 3625 | 3620 | 663 |
| 533 | 20230919 | 094800 | 1077820065 | 3620 | 3620 | 3625 | 3615 | 6180 |
| 534 | 20230919 | 094700 | 1055448015 | 3615 | 3630 | 3630 | 3615 | 2152 |
| 535 | 20230919 | 094600 | 1047655310 | 3610 | 3625 | 3630 | 3610 | 6343 |
| 536 | 20230919 | 094500 | 1024665475 | 3625 | 3650 | 3650 | 3625 | 4117 |
| 537 | 20230919 | 094400 | 1009698465 | 3650 | 3650 | 3650 | 3640 | 1112 |
| 538 | 20230919 | 094300 | 1005643760 | 3650 | 3650 | 3650 | 3650 | 185 |
| 539 | 20230919 | 094200 | 1004968510 | 3645 | 3650 | 3650 | 3645 | 3179 |
| 540 | 20230919 | 094100 | 993365665 | 3650 | 3650 | 3650 | 3640 | 12553 |
| 541 | 20230919 | 094000 | 947565955 | 3645 | 3630 | 3650 | 3630 | 5382 |
| 542 | 20230919 | 093900 | 927995415 | 3630 | 3625 | 3635 | 3625 | 4790 |
| 543 | 20230919 | 093800 | 910620665 | 3630 | 3630 | 3630 | 3625 | 678 |
| 544 | 20230919 | 093700 | 908160670 | 3630 | 3640 | 3640 | 3630 | 585 |
| 545 | 20230919 | 093600 | 906036700 | 3640 | 3645 | 3650 | 3625 | 7312 |
| 546 | 20230919 | 093500 | 879454600 | 3650 | 3655 | 3655 | 3635 | 12244 |
| 547 | 20230919 | 093400 | 834824035 | 3655 | 3655 | 3655 | 3650 | 2871 |
| 548 | 20230919 | 093300 | 824344150 | 3655 | 3675 | 3675 | 3650 | 2917 |
| 549 | 20230919 | 093200 | 813664595 | 3680 | 3660 | 3680 | 3660 | 2479 |
| 550 | 20230919 | 093100 | 804559390 | 3655 | 3640 | 3655 | 3640 | 1949 |
| 551 | 20230919 | 093000 | 797449900 | 3640 | 3635 | 3640 | 3635 | 638 |
| 552 | 20230919 | 092900 | 795129520 | 3635 | 3635 | 3640 | 3630 | 3114 |
| 553 | 20230919 | 092800 | 783804900 | 3635 | 3640 | 3640 | 3630 | 3748 |
| 554 | 20230919 | 092700 | 770180220 | 3635 | 3635 | 3640 | 3625 | 1773 |
| 555 | 20230919 | 092600 | 763737865 | 3620 | 3620 | 3640 | 3600 | 5353 |
| 556 | 20230919 | 092500 | 744387830 | 3640 | 3635 | 3650 | 3605 | 17425 |
| 557 | 20230919 | 092400 | 681354990 | 3630 | 3650 | 3665 | 3630 | 11501 |
| 558 | 20230919 | 092300 | 639507165 | 3650 | 3665 | 3665 | 3650 | 2436 |
| 559 | 20230919 | 092200 | 630600275 | 3670 | 3670 | 3670 | 3665 | 1691 |
| 560 | 20230919 | 092100 | 624396630 | 3670 | 3670 | 3680 | 3665 | 1034 |
| 561 | 20230919 | 092000 | 620601820 | 3670 | 3680 | 3685 | 3670 | 2854 |
| 562 | 20230919 | 091900 | 610116640 | 3680 | 3640 | 3695 | 3635 | 2222 |
| 563 | 20230919 | 091800 | 602017355 | 3635 | 3660 | 3665 | 3635 | 25844 |
| 564 | 20230919 | 091700 | 507661770 | 3655 | 3690 | 3700 | 3655 | 11730 |
| 565 | 20230919 | 091600 | 464547510 | 3700 | 3710 | 3720 | 3680 | 2158 |
| 566 | 20230919 | 091500 | 456564315 | 3700 | 3695 | 3720 | 3685 | 3503 |
| 567 | 20230919 | 091400 | 443621680 | 3695 | 3695 | 3695 | 3690 | 1224 |
| 568 | 20230919 | 091300 | 439100590 | 3695 | 3720 | 3720 | 3695 | 3142 |
| 569 | 20230919 | 091200 | 427465280 | 3720 | 3725 | 3730 | 3690 | 3774 |
| 570 | 20230919 | 091100 | 413420155 | 3730 | 3745 | 3745 | 3730 | 1522 |
| 571 | 20230919 | 091000 | 407741010 | 3730 | 3690 | 3745 | 3685 | 18300 |
| 572 | 20230919 | 090900 | 339718290 | 3690 | 3705 | 3720 | 3685 | 3662 |
| 573 | 20230919 | 090800 | 326207045 | 3705 | 3715 | 3715 | 3690 | 11265 |
| 574 | 20230919 | 090700 | 284498215 | 3715 | 3715 | 3715 | 3710 | 818 |
| 575 | 20230919 | 090600 | 281462755 | 3710 | 3730 | 3730 | 3710 | 1873 |
| 576 | 20230919 | 090500 | 274504670 | 3730 | 3705 | 3730 | 3700 | 3755 |
| 577 | 20230919 | 090400 | 260588825 | 3735 | 3750 | 3755 | 3685 | 13093 |
| 578 | 20230919 | 090300 | 211876920 | 3755 | 3755 | 3770 | 3740 | 4991 |
| 579 | 20230919 | 090200 | 193102435 | 3750 | 3745 | 3755 | 3740 | 7095 |
| 580 | 20230919 | 090100 | 166508065 | 3740 | 3730 | 3740 | 3705 | 13737 |
| 581 | 20230919 | 090000 | 115333480 | 3730 | 3780 | 3780 | 3725 | 30022 |