29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 10119 |
| 3 | 20230918 | 184900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 4 | 20230918 | 184800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 5 | 20230918 | 184700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 6 | 20230918 | 184600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 7 | 20230918 | 184500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 8 | 20230918 | 184400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 9 | 20230918 | 184300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 10 | 20230918 | 184200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 11 | 20230918 | 184100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 12 | 20230918 | 184000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 13 | 20230918 | 183900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 14 | 20230918 | 183800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 15 | 20230918 | 183700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 16 | 20230918 | 183600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 17 | 20230918 | 183500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 18 | 20230918 | 183400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 19 | 20230918 | 183300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 20 | 20230918 | 183200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 21 | 20230918 | 183100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 22 | 20230918 | 183000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 23 | 20230918 | 182900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 24 | 20230918 | 182800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 25 | 20230918 | 182700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 26 | 20230918 | 182600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 27 | 20230918 | 182500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 28 | 20230918 | 182400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 29 | 20230918 | 182300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 30 | 20230918 | 182200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 31 | 20230918 | 182100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 32 | 20230918 | 182000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 10119 |
| 33 | 20230918 | 181900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 34 | 20230918 | 181800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 35 | 20230918 | 181700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 36 | 20230918 | 181600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 37 | 20230918 | 181500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 38 | 20230918 | 181400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 39 | 20230918 | 181300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 40 | 20230918 | 181200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 41 | 20230918 | 181100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 42 | 20230918 | 181000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 43 | 20230918 | 180900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 44 | 20230918 | 180800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 45 | 20230918 | 180700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 46 | 20230918 | 180600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 47 | 20230918 | 180500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 48 | 20230918 | 180400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 49 | 20230918 | 180300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 50 | 20230918 | 180200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 51 | 20230918 | 180100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 52 | 20230918 | 180000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 53 | 20230918 | 175900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 54 | 20230918 | 175800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 55 | 20230918 | 175700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 56 | 20230918 | 175600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 57 | 20230918 | 175500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 58 | 20230918 | 175400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 59 | 20230918 | 175300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 60 | 20230918 | 175200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 61 | 20230918 | 175100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 62 | 20230918 | 175000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 10119 |
| 63 | 20230918 | 174900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 64 | 20230918 | 174800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 65 | 20230918 | 174700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 66 | 20230918 | 174600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 67 | 20230918 | 174500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 68 | 20230918 | 174400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 69 | 20230918 | 174300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 70 | 20230918 | 174200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 71 | 20230918 | 174100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 72 | 20230918 | 174000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 73 | 20230918 | 173900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 74 | 20230918 | 173800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 75 | 20230918 | 173700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 76 | 20230918 | 173600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 77 | 20230918 | 173500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 78 | 20230918 | 173400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 79 | 20230918 | 173300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 80 | 20230918 | 173200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 81 | 20230918 | 173100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 82 | 20230918 | 173000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 83 | 20230918 | 172900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 84 | 20230918 | 172800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 85 | 20230918 | 172700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 86 | 20230918 | 172600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 87 | 20230918 | 172500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 88 | 20230918 | 172400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 89 | 20230918 | 172300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 90 | 20230918 | 172200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 91 | 20230918 | 172100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 92 | 20230918 | 172000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 10119 |
| 93 | 20230918 | 171900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 94 | 20230918 | 171800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 95 | 20230918 | 171700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 96 | 20230918 | 171600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 97 | 20230918 | 171500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 98 | 20230918 | 171400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 99 | 20230918 | 171300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 100 | 20230918 | 171200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 101 | 20230918 | 171100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 102 | 20230918 | 171000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 103 | 20230918 | 170900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 104 | 20230918 | 170800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 105 | 20230918 | 170700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 106 | 20230918 | 170600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 107 | 20230918 | 170500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 108 | 20230918 | 170400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 109 | 20230918 | 170300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 110 | 20230918 | 170200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 111 | 20230918 | 170100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 112 | 20230918 | 170000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 113 | 20230918 | 165900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 114 | 20230918 | 165800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 115 | 20230918 | 165700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 116 | 20230918 | 165600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 117 | 20230918 | 165500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 118 | 20230918 | 165400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 119 | 20230918 | 165300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 120 | 20230918 | 165200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 121 | 20230918 | 165100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 122 | 20230918 | 165000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 10119 |
| 123 | 20230918 | 164900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 124 | 20230918 | 164800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 125 | 20230918 | 164700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 126 | 20230918 | 164600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 127 | 20230918 | 164500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 128 | 20230918 | 164400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 129 | 20230918 | 164300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 130 | 20230918 | 164200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 131 | 20230918 | 164100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 132 | 20230918 | 164000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 133 | 20230918 | 163900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 134 | 20230918 | 163800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 135 | 20230918 | 163700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 136 | 20230918 | 163600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 137 | 20230918 | 163500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 138 | 20230918 | 163400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 139 | 20230918 | 163300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 140 | 20230918 | 163200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 141 | 20230918 | 163100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 142 | 20230918 | 163000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 143 | 20230918 | 162900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 144 | 20230918 | 162800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 145 | 20230918 | 162700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 146 | 20230918 | 162600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 147 | 20230918 | 162500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 148 | 20230918 | 162400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 149 | 20230918 | 162300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 150 | 20230918 | 162200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 151 | 20230918 | 162100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 152 | 20230918 | 162000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 10119 |
| 153 | 20230918 | 161900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 154 | 20230918 | 161800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 155 | 20230918 | 161700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 156 | 20230918 | 161600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 157 | 20230918 | 161500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 158 | 20230918 | 161400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 159 | 20230918 | 161300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 160 | 20230918 | 161200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 161 | 20230918 | 161100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 162 | 20230918 | 161000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 163 | 20230918 | 160900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 164 | 20230918 | 160800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 165 | 20230918 | 160700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 166 | 20230918 | 160600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 167 | 20230918 | 160500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 168 | 20230918 | 160400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 169 | 20230918 | 160300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 170 | 20230918 | 160200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 171 | 20230918 | 160100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 172 | 20230918 | 160000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 173 | 20230918 | 155900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 174 | 20230918 | 155800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 175 | 20230918 | 155700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 176 | 20230918 | 155600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 177 | 20230918 | 155500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 178 | 20230918 | 155400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 179 | 20230918 | 155300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 180 | 20230918 | 155200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 181 | 20230918 | 155100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 182 | 20230918 | 155000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 10119 |
| 183 | 20230918 | 154900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 184 | 20230918 | 154800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 185 | 20230918 | 154700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 186 | 20230918 | 154600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 187 | 20230918 | 154500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 188 | 20230918 | 154400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 189 | 20230918 | 154300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 190 | 20230918 | 154200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 191 | 20230918 | 154100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 192 | 20230918 | 154000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 193 | 20230918 | 153900 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 194 | 20230918 | 153800 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 195 | 20230918 | 153700 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 196 | 20230918 | 153600 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 197 | 20230918 | 153500 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 198 | 20230918 | 153400 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 199 | 20230918 | 153300 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 200 | 20230918 | 153200 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 201 | 20230918 | 153100 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 0 |
| 202 | 20230918 | 153000 | 2886456285 | 3565 | 3565 | 3565 | 3565 | 10119 |
| 203 | 20230918 | 152900 | 2850382050 | 3570 | 3570 | 3570 | 3570 | 0 |
| 204 | 20230918 | 152800 | 2850382050 | 3570 | 3570 | 3570 | 3570 | 0 |
| 205 | 20230918 | 152700 | 2850382050 | 3570 | 3570 | 3570 | 3570 | 0 |
| 206 | 20230918 | 152600 | 2850382050 | 3570 | 3570 | 3570 | 3570 | 0 |
| 207 | 20230918 | 152500 | 2850382050 | 3570 | 3570 | 3570 | 3570 | 0 |
| 208 | 20230918 | 152400 | 2850382050 | 3570 | 3570 | 3570 | 3570 | 0 |
| 209 | 20230918 | 152300 | 2850382050 | 3570 | 3570 | 3570 | 3570 | 0 |
| 210 | 20230918 | 152200 | 2850382050 | 3570 | 3570 | 3570 | 3570 | 0 |
| 211 | 20230918 | 152100 | 2850382050 | 3570 | 3570 | 3570 | 3570 | 0 |
| 212 | 20230918 | 152000 | 2850382050 | 3570 | 3570 | 3570 | 3570 | 0 |
| 213 | 20230918 | 151900 | 2850382050 | 3570 | 3565 | 3570 | 3565 | 350 |
| 214 | 20230918 | 151800 | 2849132800 | 3570 | 3570 | 3570 | 3565 | 2925 |
| 215 | 20230918 | 151700 | 2838700515 | 3570 | 3570 | 3570 | 3565 | 2959 |
| 216 | 20230918 | 151600 | 2828149820 | 3570 | 3570 | 3575 | 3570 | 30 |
| 217 | 20230918 | 151500 | 2828042600 | 3570 | 3575 | 3575 | 3570 | 162 |
| 218 | 20230918 | 151400 | 2827463520 | 3575 | 3565 | 3575 | 3565 | 5305 |
| 219 | 20230918 | 151300 | 2808508795 | 3575 | 3575 | 3575 | 3565 | 2032 |
| 220 | 20230918 | 151200 | 2801259045 | 3575 | 3575 | 3575 | 3575 | 0 |
| 221 | 20230918 | 151100 | 2801259045 | 3575 | 3570 | 3575 | 3570 | 1145 |
| 222 | 20230918 | 151000 | 2797170910 | 3570 | 3570 | 3575 | 3565 | 2829 |
| 223 | 20230918 | 150900 | 2787076245 | 3570 | 3570 | 3570 | 3565 | 50 |
| 224 | 20230918 | 150800 | 2786897880 | 3570 | 3570 | 3570 | 3565 | 2836 |
| 225 | 20230918 | 150700 | 2776786980 | 3570 | 3570 | 3570 | 3565 | 1272 |
| 226 | 20230918 | 150600 | 2772248090 | 3570 | 3575 | 3575 | 3565 | 4187 |
| 227 | 20230918 | 150500 | 2757317520 | 3570 | 3575 | 3575 | 3570 | 1092 |
| 228 | 20230918 | 150400 | 2753418870 | 3575 | 3585 | 3585 | 3575 | 2289 |
| 229 | 20230918 | 150300 | 2745224290 | 3580 | 3580 | 3580 | 3580 | 189 |
| 230 | 20230918 | 150200 | 2744547670 | 3585 | 3580 | 3590 | 3580 | 430 |
| 231 | 20230918 | 150100 | 2743006740 | 3590 | 3585 | 3590 | 3585 | 1051 |
| 232 | 20230918 | 150000 | 2739238900 | 3585 | 3575 | 3585 | 3575 | 7001 |
| 233 | 20230918 | 145900 | 2714178520 | 3575 | 3575 | 3575 | 3575 | 4 |
| 234 | 20230918 | 145800 | 2714164220 | 3580 | 3580 | 3580 | 3570 | 2261 |
| 235 | 20230918 | 145700 | 2706091390 | 3575 | 3570 | 3580 | 3570 | 1368 |
| 236 | 20230918 | 145600 | 2701207615 | 3580 | 3570 | 3580 | 3570 | 516 |
| 237 | 20230918 | 145500 | 2699365475 | 3580 | 3580 | 3580 | 3570 | 3357 |
| 238 | 20230918 | 145400 | 2687359135 | 3580 | 3575 | 3580 | 3575 | 73 |
| 239 | 20230918 | 145300 | 2687098150 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 240 | 20230918 | 145200 | 2683518150 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20230918 | 145100 | 2683518150 | 3580 | 3580 | 3580 | 3580 | 2 |
| 242 | 20230918 | 145000 | 2683510990 | 3575 | 3580 | 3580 | 3575 | 57 |
| 243 | 20230918 | 144900 | 2683307185 | 3580 | 3585 | 3585 | 3580 | 101 |
| 244 | 20230918 | 144800 | 2682945600 | 3575 | 3580 | 3585 | 3575 | 1733 |
| 245 | 20230918 | 144700 | 2676747550 | 3580 | 3580 | 3580 | 3580 | 168 |
| 246 | 20230918 | 144600 | 2676146110 | 3580 | 3575 | 3580 | 3575 | 1053 |
| 247 | 20230918 | 144500 | 2672381620 | 3580 | 3575 | 3580 | 3575 | 756 |
| 248 | 20230918 | 144400 | 2669678915 | 3580 | 3580 | 3580 | 3580 | 13 |
| 249 | 20230918 | 144300 | 2669632375 | 3580 | 3575 | 3580 | 3575 | 94 |
| 250 | 20230918 | 144200 | 2669296245 | 3575 | 3575 | 3575 | 3570 | 5920 |
| 251 | 20230918 | 144100 | 2648161780 | 3575 | 3575 | 3575 | 3570 | 924 |
| 252 | 20230918 | 144000 | 2644862885 | 3575 | 3575 | 3575 | 3570 | 2611 |
| 253 | 20230918 | 143900 | 2635541595 | 3575 | 3575 | 3580 | 3575 | 1053 |
| 254 | 20230918 | 143800 | 2631777115 | 3580 | 3575 | 3580 | 3575 | 2277 |
| 255 | 20230918 | 143700 | 2623636830 | 3585 | 3585 | 3585 | 3575 | 729 |
| 256 | 20230918 | 143600 | 2621030345 | 3585 | 3575 | 3585 | 3575 | 413 |
| 257 | 20230918 | 143500 | 2619550450 | 3585 | 3570 | 3585 | 3570 | 443 |
| 258 | 20230918 | 143400 | 2617967635 | 3575 | 3575 | 3575 | 3570 | 340 |
| 259 | 20230918 | 143300 | 2616753175 | 3575 | 3575 | 3585 | 3570 | 3876 |
| 260 | 20230918 | 143200 | 2602902065 | 3585 | 3580 | 3585 | 3575 | 185 |
| 261 | 20230918 | 143100 | 2602240620 | 3575 | 3585 | 3585 | 3575 | 172 |
| 262 | 20230918 | 143000 | 2601625600 | 3585 | 3580 | 3585 | 3575 | 712 |
| 263 | 20230918 | 142900 | 2599075915 | 3575 | 3575 | 3580 | 3575 | 1081 |
| 264 | 20230918 | 142800 | 2595211330 | 3575 | 3575 | 3575 | 3575 | 100 |
| 265 | 20230918 | 142700 | 2594853830 | 3580 | 3580 | 3580 | 3575 | 7 |
| 266 | 20230918 | 142600 | 2594828775 | 3590 | 3590 | 3590 | 3590 | 0 |
| 267 | 20230918 | 142500 | 2594828775 | 3590 | 3590 | 3590 | 3590 | 412 |
| 268 | 20230918 | 142400 | 2593349695 | 3590 | 3575 | 3590 | 3575 | 23 |
| 269 | 20230918 | 142300 | 2593267425 | 3590 | 3580 | 3590 | 3575 | 305 |
| 270 | 20230918 | 142200 | 2592175535 | 3590 | 3590 | 3590 | 3590 | 121 |
| 271 | 20230918 | 142100 | 2591741145 | 3590 | 3585 | 3590 | 3585 | 1002 |
| 272 | 20230918 | 142000 | 2588148970 | 3575 | 3575 | 3575 | 3575 | 200 |
| 273 | 20230918 | 141900 | 2587433970 | 3570 | 3570 | 3570 | 3570 | 6000 |
| 274 | 20230918 | 141800 | 2566013970 | 3575 | 3580 | 3580 | 3575 | 1200 |
| 275 | 20230918 | 141700 | 2561723910 | 3575 | 3575 | 3575 | 3575 | 0 |
| 276 | 20230918 | 141600 | 2561723910 | 3575 | 3575 | 3575 | 3575 | 10 |
| 277 | 20230918 | 141500 | 2561688160 | 3585 | 3580 | 3585 | 3575 | 334 |
| 278 | 20230918 | 141400 | 2560492495 | 3580 | 3580 | 3580 | 3580 | 0 |
| 279 | 20230918 | 141300 | 2560492495 | 3580 | 3580 | 3580 | 3580 | 0 |
| 280 | 20230918 | 141200 | 2560492495 | 3580 | 3580 | 3580 | 3580 | 1005 |
| 281 | 20230918 | 141100 | 2556894595 | 3580 | 3580 | 3580 | 3580 | 150 |
| 282 | 20230918 | 141000 | 2556357595 | 3580 | 3575 | 3580 | 3575 | 456 |
| 283 | 20230918 | 140900 | 2554727295 | 3575 | 3580 | 3580 | 3575 | 600 |
| 284 | 20230918 | 140800 | 2552582285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 285 | 20230918 | 140700 | 2552582285 | 3580 | 3580 | 3580 | 3580 | 3 |
| 286 | 20230918 | 140600 | 2552571545 | 3580 | 3580 | 3580 | 3575 | 7 |
| 287 | 20230918 | 140500 | 2552546510 | 3570 | 3580 | 3580 | 3570 | 1122 |
| 288 | 20230918 | 140400 | 2548540605 | 3580 | 3575 | 3580 | 3570 | 1981 |
| 289 | 20230918 | 140300 | 2541463525 | 3580 | 3580 | 3580 | 3575 | 6257 |
| 290 | 20230918 | 140200 | 2519081275 | 3585 | 3585 | 3585 | 3585 | 600 |
| 291 | 20230918 | 140100 | 2516930275 | 3590 | 3585 | 3590 | 3580 | 563 |
| 292 | 20230918 | 140000 | 2514912705 | 3585 | 3585 | 3585 | 3585 | 2 |
| 293 | 20230918 | 135900 | 2514905535 | 3580 | 3575 | 3585 | 3575 | 218 |
| 294 | 20230918 | 135800 | 2514126160 | 3585 | 3580 | 3585 | 3580 | 127 |
| 295 | 20230918 | 135700 | 2513671490 | 3580 | 3575 | 3580 | 3575 | 101 |
| 296 | 20230918 | 135600 | 2513310410 | 3580 | 3580 | 3580 | 3580 | 2 |
| 297 | 20230918 | 135500 | 2513303250 | 3580 | 3580 | 3580 | 3575 | 3461 |
| 298 | 20230918 | 135400 | 2500929965 | 3575 | 3580 | 3580 | 3575 | 1598 |
| 299 | 20230918 | 135300 | 2495212675 | 3590 | 3580 | 3590 | 3580 | 52 |
| 300 | 20230918 | 135200 | 2495026495 | 3590 | 3580 | 3590 | 3580 | 59 |
| 301 | 20230918 | 135100 | 2494815185 | 3590 | 3585 | 3590 | 3580 | 2006 |
| 302 | 20230918 | 135000 | 2487633670 | 3590 | 3590 | 3590 | 3590 | 6 |
| 303 | 20230918 | 134900 | 2487612130 | 3590 | 3585 | 3590 | 3580 | 903 |
| 304 | 20230918 | 134800 | 2484376360 | 3585 | 3580 | 3590 | 3580 | 587 |
| 305 | 20230918 | 134700 | 2482274590 | 3590 | 3585 | 3590 | 3585 | 2 |
| 306 | 20230918 | 134600 | 2482267415 | 3590 | 3590 | 3595 | 3580 | 64 |
| 307 | 20230918 | 134500 | 2482038190 | 3590 | 3590 | 3590 | 3580 | 282 |
| 308 | 20230918 | 134400 | 2481028110 | 3595 | 3595 | 3595 | 3595 | 355 |
| 309 | 20230918 | 134300 | 2479751885 | 3595 | 3580 | 3595 | 3580 | 32 |
| 310 | 20230918 | 134200 | 2479637295 | 3580 | 3585 | 3585 | 3580 | 226 |
| 311 | 20230918 | 134100 | 2478827135 | 3590 | 3595 | 3595 | 3580 | 117 |
| 312 | 20230918 | 134000 | 2478407175 | 3580 | 3590 | 3595 | 3580 | 154 |
| 313 | 20230918 | 133900 | 2477853570 | 3595 | 3585 | 3595 | 3580 | 1102 |
| 314 | 20230918 | 133800 | 2473903390 | 3595 | 3595 | 3595 | 3595 | 99 |
| 315 | 20230918 | 133700 | 2473547485 | 3595 | 3580 | 3595 | 3580 | 1202 |
| 316 | 20230918 | 133600 | 2469231285 | 3590 | 3580 | 3590 | 3580 | 262 |
| 317 | 20230918 | 133500 | 2468293255 | 3590 | 3590 | 3590 | 3580 | 3 |
| 318 | 20230918 | 133400 | 2468282495 | 3580 | 3595 | 3595 | 3580 | 36 |
| 319 | 20230918 | 133300 | 2468153450 | 3595 | 3595 | 3595 | 3595 | 0 |
| 320 | 20230918 | 133200 | 2468153450 | 3595 | 3590 | 3595 | 3585 | 3227 |
| 321 | 20230918 | 133100 | 2456569755 | 3580 | 3585 | 3590 | 3580 | 1301 |
| 322 | 20230918 | 133000 | 2451912155 | 3590 | 3585 | 3590 | 3580 | 611 |
| 323 | 20230918 | 132900 | 2449723975 | 3590 | 3580 | 3590 | 3580 | 493 |
| 324 | 20230918 | 132800 | 2447959025 | 3590 | 3590 | 3590 | 3585 | 4 |
| 325 | 20230918 | 132700 | 2447944675 | 3585 | 3590 | 3590 | 3585 | 315 |
| 326 | 20230918 | 132600 | 2446815395 | 3590 | 3590 | 3590 | 3590 | 100 |
| 327 | 20230918 | 132500 | 2446456395 | 3595 | 3595 | 3595 | 3595 | 2 |
| 328 | 20230918 | 132400 | 2446449205 | 3595 | 3590 | 3595 | 3590 | 616 |
| 329 | 20230918 | 132300 | 2444234975 | 3590 | 3590 | 3590 | 3590 | 49 |
| 330 | 20230918 | 132200 | 2444059065 | 3595 | 3590 | 3595 | 3590 | 84 |
| 331 | 20230918 | 132100 | 2443757500 | 3595 | 3595 | 3595 | 3595 | 1 |
| 332 | 20230918 | 132000 | 2443753905 | 3590 | 3580 | 3590 | 3580 | 2026 |
| 333 | 20230918 | 131900 | 2436491535 | 3580 | 3580 | 3580 | 3580 | 381 |
| 334 | 20230918 | 131800 | 2435127555 | 3580 | 3585 | 3590 | 3580 | 5631 |
| 335 | 20230918 | 131700 | 2414967585 | 3585 | 3580 | 3585 | 3580 | 365 |
| 336 | 20230918 | 131600 | 2413659880 | 3585 | 3585 | 3585 | 3585 | 1 |
| 337 | 20230918 | 131500 | 2413656295 | 3585 | 3585 | 3585 | 3585 | 1 |
| 338 | 20230918 | 131400 | 2413652710 | 3585 | 3580 | 3585 | 3580 | 334 |
| 339 | 20230918 | 131300 | 2412456985 | 3580 | 3580 | 3580 | 3580 | 4312 |
| 340 | 20230918 | 131200 | 2397020025 | 3590 | 3580 | 3590 | 3580 | 22 |
| 341 | 20230918 | 131100 | 2396941245 | 3590 | 3590 | 3590 | 3590 | 8 |
| 342 | 20230918 | 131000 | 2396912525 | 3590 | 3585 | 3590 | 3585 | 391 |
| 343 | 20230918 | 130900 | 2395510755 | 3585 | 3585 | 3585 | 3585 | 316 |
| 344 | 20230918 | 130800 | 2394377895 | 3595 | 3590 | 3595 | 3585 | 1851 |
| 345 | 20230918 | 130700 | 2387741945 | 3590 | 3600 | 3600 | 3590 | 502 |
| 346 | 20230918 | 130600 | 2385939755 | 3600 | 3600 | 3600 | 3600 | 100 |
| 347 | 20230918 | 130500 | 2385579755 | 3600 | 3585 | 3600 | 3585 | 194 |
| 348 | 20230918 | 130400 | 2384884235 | 3600 | 3600 | 3600 | 3600 | 5 |
| 349 | 20230918 | 130300 | 2384866235 | 3600 | 3585 | 3600 | 3585 | 104 |
| 350 | 20230918 | 130200 | 2384491865 | 3600 | 3595 | 3600 | 3590 | 497 |
| 351 | 20230918 | 130100 | 2382706325 | 3595 | 3595 | 3595 | 3595 | 1 |
| 352 | 20230918 | 130000 | 2382702730 | 3595 | 3590 | 3595 | 3590 | 1500 |
| 353 | 20230918 | 125900 | 2377311670 | 3590 | 3590 | 3590 | 3590 | 0 |
| 354 | 20230918 | 125800 | 2377311670 | 3590 | 3590 | 3590 | 3585 | 151 |
| 355 | 20230918 | 125700 | 2376770080 | 3590 | 3590 | 3590 | 3590 | 18 |
| 356 | 20230918 | 125600 | 2376705460 | 3590 | 3585 | 3590 | 3580 | 1103 |
| 357 | 20230918 | 125500 | 2372751210 | 3585 | 3585 | 3585 | 3585 | 25 |
| 358 | 20230918 | 125400 | 2372661585 | 3580 | 3580 | 3580 | 3580 | 301 |
| 359 | 20230918 | 125300 | 2371584005 | 3585 | 3590 | 3590 | 3585 | 2491 |
| 360 | 20230918 | 125200 | 2362653765 | 3585 | 3585 | 3585 | 3585 | 3934 |
| 361 | 20230918 | 125100 | 2348550375 | 3585 | 3585 | 3585 | 3585 | 2000 |
| 362 | 20230918 | 125000 | 2341380375 | 3585 | 3590 | 3595 | 3585 | 1638 |
| 363 | 20230918 | 124900 | 2335508130 | 3590 | 3590 | 3590 | 3590 | 4 |
| 364 | 20230918 | 124800 | 2335493770 | 3590 | 3585 | 3590 | 3585 | 956 |
| 365 | 20230918 | 124700 | 2332064230 | 3590 | 3595 | 3595 | 3590 | 2208 |
| 366 | 20230918 | 124600 | 2324137250 | 3595 | 3585 | 3595 | 3585 | 108 |
| 367 | 20230918 | 124500 | 2323749005 | 3595 | 3595 | 3595 | 3595 | 31 |
| 368 | 20230918 | 124400 | 2323637560 | 3595 | 3585 | 3595 | 3585 | 796 |
| 369 | 20230918 | 124300 | 2320783860 | 3585 | 3585 | 3585 | 3585 | 283 |
| 370 | 20230918 | 124200 | 2319769305 | 3585 | 3585 | 3585 | 3585 | 3200 |
| 371 | 20230918 | 124100 | 2308297305 | 3585 | 3590 | 3590 | 3585 | 957 |
| 372 | 20230918 | 124000 | 2304861810 | 3590 | 3590 | 3590 | 3585 | 1219 |
| 373 | 20230918 | 123900 | 2300486565 | 3590 | 3590 | 3590 | 3590 | 200 |
| 374 | 20230918 | 123800 | 2299768565 | 3590 | 3590 | 3590 | 3585 | 586 |
| 375 | 20230918 | 123700 | 2297667715 | 3590 | 3585 | 3590 | 3585 | 211 |
| 376 | 20230918 | 123600 | 2296911275 | 3595 | 3595 | 3595 | 3595 | 135 |
| 377 | 20230918 | 123500 | 2296425950 | 3595 | 3590 | 3595 | 3585 | 118 |
| 378 | 20230918 | 123400 | 2296002795 | 3585 | 3585 | 3585 | 3585 | 0 |
| 379 | 20230918 | 123300 | 2296002795 | 3585 | 3585 | 3585 | 3585 | 916 |
| 380 | 20230918 | 123200 | 2292718935 | 3585 | 3595 | 3595 | 3585 | 2700 |
| 381 | 20230918 | 123100 | 2283034335 | 3595 | 3600 | 3605 | 3595 | 1101 |
| 382 | 20230918 | 123000 | 2279073230 | 3605 | 3605 | 3605 | 3605 | 8 |
| 383 | 20230918 | 122900 | 2279044390 | 3595 | 3595 | 3605 | 3590 | 2514 |
| 384 | 20230918 | 122800 | 2270007050 | 3590 | 3595 | 3595 | 3590 | 129 |
| 385 | 20230918 | 122700 | 2269543905 | 3595 | 3590 | 3595 | 3590 | 1801 |
| 386 | 20230918 | 122600 | 2263073050 | 3590 | 3585 | 3590 | 3585 | 1372 |
| 387 | 20230918 | 122500 | 2258154420 | 3580 | 3585 | 3585 | 3580 | 2113 |
| 388 | 20230918 | 122400 | 2250586730 | 3585 | 3585 | 3585 | 3585 | 130 |
| 389 | 20230918 | 122300 | 2250120680 | 3585 | 3585 | 3585 | 3585 | 4 |
| 390 | 20230918 | 122200 | 2250106340 | 3590 | 3590 | 3590 | 3590 | 65 |
| 391 | 20230918 | 122100 | 2249872990 | 3585 | 3580 | 3585 | 3580 | 565 |
| 392 | 20230918 | 122000 | 2247848885 | 3580 | 3580 | 3580 | 3580 | 100 |
| 393 | 20230918 | 121900 | 2247490885 | 3580 | 3580 | 3580 | 3580 | 20 |
| 394 | 20230918 | 121800 | 2247419285 | 3580 | 3580 | 3580 | 3580 | 274 |
| 395 | 20230918 | 121700 | 2246438365 | 3580 | 3580 | 3580 | 3580 | 10 |
| 396 | 20230918 | 121600 | 2246402565 | 3580 | 3585 | 3585 | 3580 | 2059 |
| 397 | 20230918 | 121500 | 2239031340 | 3585 | 3585 | 3585 | 3585 | 326 |
| 398 | 20230918 | 121400 | 2237862630 | 3585 | 3585 | 3585 | 3585 | 131 |
| 399 | 20230918 | 121300 | 2237392995 | 3590 | 3585 | 3590 | 3585 | 1000 |
| 400 | 20230918 | 121200 | 2233807990 | 3585 | 3590 | 3590 | 3585 | 2478 |
| 401 | 20230918 | 121100 | 2224924250 | 3590 | 3590 | 3590 | 3585 | 330 |
| 402 | 20230918 | 121000 | 2223740645 | 3590 | 3590 | 3590 | 3585 | 228 |
| 403 | 20230918 | 120900 | 2222922700 | 3585 | 3590 | 3595 | 3585 | 1668 |
| 404 | 20230918 | 120800 | 2216939885 | 3590 | 3595 | 3595 | 3590 | 3452 |
| 405 | 20230918 | 120700 | 2204545515 | 3600 | 3595 | 3600 | 3595 | 24 |
| 406 | 20230918 | 120600 | 2204459165 | 3595 | 3595 | 3595 | 3595 | 605 |
| 407 | 20230918 | 120500 | 2202284190 | 3590 | 3595 | 3595 | 3590 | 201 |
| 408 | 20230918 | 120400 | 2201561750 | 3595 | 3595 | 3595 | 3595 | 28 |
| 409 | 20230918 | 120300 | 2201461090 | 3595 | 3595 | 3595 | 3590 | 1947 |
| 410 | 20230918 | 120200 | 2194469480 | 3595 | 3595 | 3595 | 3595 | 542 |
| 411 | 20230918 | 120100 | 2192520990 | 3595 | 3600 | 3600 | 3595 | 3719 |
| 412 | 20230918 | 120000 | 2179150830 | 3600 | 3605 | 3605 | 3595 | 5516 |
| 413 | 20230918 | 115900 | 2159289495 | 3605 | 3610 | 3610 | 3605 | 37 |
| 414 | 20230918 | 115800 | 2159156105 | 3610 | 3600 | 3610 | 3600 | 220 |
| 415 | 20230918 | 115700 | 2158363500 | 3600 | 3610 | 3610 | 3600 | 2135 |
| 416 | 20230918 | 115600 | 2150675230 | 3610 | 3610 | 3610 | 3605 | 676 |
| 417 | 20230918 | 115500 | 2148238185 | 3605 | 3605 | 3605 | 3600 | 862 |
| 418 | 20230918 | 115400 | 2145133095 | 3605 | 3615 | 3615 | 3605 | 227 |
| 419 | 20230918 | 115300 | 2144314670 | 3615 | 3605 | 3615 | 3605 | 1138 |
| 420 | 20230918 | 115200 | 2140212160 | 3615 | 3610 | 3615 | 3605 | 1809 |
| 421 | 20230918 | 115100 | 2133688205 | 3605 | 3610 | 3610 | 3605 | 829 |
| 422 | 20230918 | 115000 | 2130695620 | 3620 | 3605 | 3620 | 3605 | 2102 |
| 423 | 20230918 | 114900 | 2123105695 | 3600 | 3605 | 3605 | 3600 | 1729 |
| 424 | 20230918 | 114800 | 2116881250 | 3605 | 3600 | 3605 | 3600 | 989 |
| 425 | 20230918 | 114700 | 2113320835 | 3600 | 3600 | 3600 | 3595 | 2018 |
| 426 | 20230918 | 114600 | 2106064815 | 3605 | 3600 | 3605 | 3585 | 14087 |
| 427 | 20230918 | 114500 | 2055458010 | 3605 | 3615 | 3615 | 3605 | 2765 |
| 428 | 20230918 | 114400 | 2045482795 | 3620 | 3595 | 3620 | 3590 | 1448 |
| 429 | 20230918 | 114300 | 2040260265 | 3590 | 3615 | 3615 | 3585 | 25295 |
| 430 | 20230918 | 114200 | 1949262700 | 3615 | 3605 | 3620 | 3605 | 2587 |
| 431 | 20230918 | 114100 | 1939920640 | 3600 | 3610 | 3620 | 3600 | 11136 |
| 432 | 20230918 | 114000 | 1899765750 | 3620 | 3615 | 3620 | 3600 | 16036 |
| 433 | 20230918 | 113900 | 1841885630 | 3615 | 3645 | 3645 | 3605 | 25814 |
| 434 | 20230918 | 113800 | 1748543350 | 3650 | 3655 | 3675 | 3630 | 36356 |
| 435 | 20230918 | 113700 | 1615643430 | 3655 | 3630 | 3665 | 3610 | 50183 |
| 436 | 20230918 | 113600 | 1433527740 | 3645 | 3665 | 3680 | 3625 | 69638 |
| 437 | 20230918 | 113500 | 1178889265 | 3665 | 3580 | 3695 | 3575 | 93824 |
| 438 | 20230918 | 113400 | 835709380 | 3575 | 3575 | 3580 | 3575 | 637 |
| 439 | 20230918 | 113300 | 833429310 | 3575 | 3575 | 3580 | 3575 | 380 |
| 440 | 20230918 | 113200 | 832070555 | 3575 | 3575 | 3580 | 3575 | 90 |
| 441 | 20230918 | 113100 | 831748795 | 3575 | 3580 | 3580 | 3575 | 1076 |
| 442 | 20230918 | 113000 | 827902075 | 3575 | 3575 | 3575 | 3575 | 2118 |
| 443 | 20230918 | 112900 | 820330225 | 3580 | 3585 | 3585 | 3575 | 417 |
| 444 | 20230918 | 112800 | 818837575 | 3585 | 3580 | 3585 | 3580 | 257 |
| 445 | 20230918 | 112700 | 817917510 | 3585 | 3580 | 3585 | 3580 | 275 |
| 446 | 20230918 | 112600 | 816933000 | 3580 | 3580 | 3580 | 3580 | 208 |
| 447 | 20230918 | 112500 | 816188360 | 3580 | 3580 | 3580 | 3580 | 484 |
| 448 | 20230918 | 112400 | 814455640 | 3585 | 3580 | 3585 | 3580 | 4 |
| 449 | 20230918 | 112300 | 814441305 | 3580 | 3575 | 3585 | 3575 | 62 |
| 450 | 20230918 | 112200 | 814219375 | 3580 | 3580 | 3585 | 3580 | 48 |
| 451 | 20230918 | 112100 | 814047490 | 3575 | 3580 | 3580 | 3575 | 280 |
| 452 | 20230918 | 112000 | 813046435 | 3580 | 3585 | 3585 | 3580 | 290 |
| 453 | 20230918 | 111900 | 812008230 | 3580 | 3575 | 3585 | 3575 | 3411 |
| 454 | 20230918 | 111800 | 799808350 | 3575 | 3575 | 3575 | 3575 | 613 |
| 455 | 20230918 | 111700 | 797616875 | 3575 | 3575 | 3580 | 3575 | 2176 |
| 456 | 20230918 | 111600 | 789837670 | 3580 | 3580 | 3580 | 3580 | 40 |
| 457 | 20230918 | 111500 | 789694470 | 3580 | 3580 | 3580 | 3575 | 79 |
| 458 | 20230918 | 111400 | 789411675 | 3580 | 3580 | 3580 | 3580 | 8 |
| 459 | 20230918 | 111300 | 789383035 | 3580 | 3580 | 3580 | 3580 | 2 |
| 460 | 20230918 | 111200 | 789375875 | 3580 | 3580 | 3580 | 3575 | 662 |
| 461 | 20230918 | 111100 | 787008720 | 3580 | 3580 | 3580 | 3580 | 68 |
| 462 | 20230918 | 111000 | 786765280 | 3580 | 3580 | 3580 | 3580 | 16 |
| 463 | 20230918 | 110900 | 786708000 | 3575 | 3575 | 3580 | 3575 | 264 |
| 464 | 20230918 | 110800 | 785764195 | 3575 | 3580 | 3580 | 3575 | 382 |
| 465 | 20230918 | 110700 | 784396985 | 3580 | 3580 | 3580 | 3580 | 282 |
| 466 | 20230918 | 110600 | 783387425 | 3580 | 3580 | 3580 | 3580 | 50 |
| 467 | 20230918 | 110500 | 783208425 | 3580 | 3570 | 3580 | 3570 | 682 |
| 468 | 20230918 | 110400 | 780773085 | 3575 | 3575 | 3575 | 3570 | 1501 |
| 469 | 20230918 | 110300 | 775409010 | 3575 | 3575 | 3575 | 3570 | 994 |
| 470 | 20230918 | 110200 | 771857960 | 3570 | 3575 | 3580 | 3565 | 15783 |
| 471 | 20230918 | 110100 | 715576115 | 3575 | 3570 | 3575 | 3565 | 1223 |
| 472 | 20230918 | 110000 | 711207670 | 3570 | 3570 | 3570 | 3565 | 1882 |
| 473 | 20230918 | 105900 | 704488955 | 3570 | 3570 | 3570 | 3565 | 1823 |
| 474 | 20230918 | 105800 | 697980855 | 3570 | 3575 | 3575 | 3565 | 3866 |
| 475 | 20230918 | 105700 | 684176240 | 3575 | 3580 | 3580 | 3570 | 1395 |
| 476 | 20230918 | 105600 | 679188550 | 3580 | 3580 | 3585 | 3565 | 11670 |
| 477 | 20230918 | 105500 | 637463515 | 3585 | 3590 | 3590 | 3585 | 1666 |
| 478 | 20230918 | 105400 | 631490625 | 3590 | 3590 | 3590 | 3585 | 214 |
| 479 | 20230918 | 105300 | 630722615 | 3590 | 3585 | 3590 | 3585 | 1349 |
| 480 | 20230918 | 105200 | 625886445 | 3580 | 3585 | 3590 | 3580 | 5117 |
| 481 | 20230918 | 105100 | 607564260 | 3585 | 3585 | 3585 | 3580 | 1215 |
| 482 | 20230918 | 105000 | 603209985 | 3585 | 3585 | 3585 | 3585 | 1617 |
| 483 | 20230918 | 104900 | 597413040 | 3585 | 3585 | 3585 | 3580 | 740 |
| 484 | 20230918 | 104800 | 594760645 | 3580 | 3585 | 3590 | 3580 | 2600 |
| 485 | 20230918 | 104700 | 585442005 | 3580 | 3580 | 3590 | 3580 | 1708 |
| 486 | 20230918 | 104600 | 579327305 | 3580 | 3590 | 3590 | 3580 | 7078 |
| 487 | 20230918 | 104500 | 553987540 | 3590 | 3585 | 3590 | 3585 | 4532 |
| 488 | 20230918 | 104400 | 537740315 | 3590 | 3590 | 3590 | 3585 | 1347 |
| 489 | 20230918 | 104300 | 532911035 | 3590 | 3590 | 3600 | 3590 | 4122 |
| 490 | 20230918 | 104200 | 518113045 | 3600 | 3600 | 3600 | 3595 | 5 |
| 491 | 20230918 | 104100 | 518095060 | 3595 | 3595 | 3600 | 3590 | 3440 |
| 492 | 20230918 | 104000 | 505729975 | 3595 | 3600 | 3600 | 3595 | 155 |
| 493 | 20230918 | 103900 | 505172745 | 3595 | 3600 | 3600 | 3595 | 3864 |
| 494 | 20230918 | 103800 | 491281055 | 3600 | 3600 | 3600 | 3600 | 1619 |
| 495 | 20230918 | 103700 | 485452655 | 3600 | 3600 | 3605 | 3600 | 1668 |
| 496 | 20230918 | 103600 | 479447850 | 3600 | 3595 | 3600 | 3595 | 242 |
| 497 | 20230918 | 103500 | 478576855 | 3600 | 3600 | 3600 | 3595 | 1139 |
| 498 | 20230918 | 103400 | 474481625 | 3600 | 3600 | 3605 | 3595 | 796 |
| 499 | 20230918 | 103300 | 471616815 | 3600 | 3605 | 3605 | 3600 | 3885 |
| 500 | 20230918 | 103200 | 457625805 | 3615 | 3615 | 3615 | 3605 | 1975 |
| 501 | 20230918 | 103100 | 450505860 | 3610 | 3615 | 3615 | 3600 | 21461 |
| 502 | 20230918 | 103000 | 373169670 | 3610 | 3625 | 3625 | 3610 | 4824 |
| 503 | 20230918 | 102900 | 355731150 | 3620 | 3625 | 3625 | 3620 | 1866 |
| 504 | 20230918 | 102800 | 348974215 | 3625 | 3625 | 3625 | 3625 | 11 |
| 505 | 20230918 | 102700 | 348934340 | 3625 | 3630 | 3630 | 3620 | 150 |
| 506 | 20230918 | 102600 | 348390685 | 3630 | 3630 | 3630 | 3630 | 2 |
| 507 | 20230918 | 102500 | 348383425 | 3620 | 3620 | 3620 | 3620 | 203 |
| 508 | 20230918 | 102400 | 347648565 | 3630 | 3630 | 3630 | 3630 | 0 |
| 509 | 20230918 | 102300 | 347648565 | 3630 | 3625 | 3630 | 3625 | 401 |
| 510 | 20230918 | 102200 | 346194385 | 3630 | 3620 | 3630 | 3620 | 3203 |
| 511 | 20230918 | 102100 | 334589650 | 3630 | 3630 | 3630 | 3630 | 1 |
| 512 | 20230918 | 102000 | 334586020 | 3625 | 3620 | 3630 | 3620 | 9 |
| 513 | 20230918 | 101900 | 334553390 | 3620 | 3620 | 3620 | 3620 | 702 |
| 514 | 20230918 | 101800 | 332012150 | 3630 | 3630 | 3630 | 3630 | 0 |
| 515 | 20230918 | 101700 | 332012150 | 3630 | 3630 | 3630 | 3630 | 22 |
| 516 | 20230918 | 101600 | 331932290 | 3620 | 3625 | 3625 | 3620 | 357 |
| 517 | 20230918 | 101500 | 330639440 | 3625 | 3625 | 3625 | 3625 | 214 |
| 518 | 20230918 | 101400 | 329863690 | 3620 | 3625 | 3625 | 3620 | 1900 |
| 519 | 20230918 | 101300 | 322976690 | 3620 | 3620 | 3620 | 3620 | 466 |
| 520 | 20230918 | 101200 | 321289770 | 3620 | 3620 | 3620 | 3620 | 0 |
| 521 | 20230918 | 101100 | 321289770 | 3620 | 3620 | 3620 | 3615 | 601 |
| 522 | 20230918 | 101000 | 319114170 | 3620 | 3620 | 3620 | 3620 | 0 |
| 523 | 20230918 | 100900 | 319114170 | 3620 | 3625 | 3625 | 3620 | 2060 |
| 524 | 20230918 | 100800 | 311656720 | 3625 | 3625 | 3625 | 3625 | 0 |
| 525 | 20230918 | 100700 | 311656720 | 3625 | 3620 | 3625 | 3620 | 2 |
| 526 | 20230918 | 100600 | 311649475 | 3620 | 3620 | 3620 | 3620 | 296 |
| 527 | 20230918 | 100500 | 310577955 | 3615 | 3625 | 3625 | 3615 | 2118 |
| 528 | 20230918 | 100400 | 302910715 | 3625 | 3625 | 3625 | 3625 | 429 |
| 529 | 20230918 | 100300 | 301355590 | 3625 | 3625 | 3625 | 3625 | 715 |
| 530 | 20230918 | 100200 | 298763715 | 3625 | 3625 | 3625 | 3625 | 1068 |
| 531 | 20230918 | 100100 | 294892215 | 3625 | 3630 | 3630 | 3620 | 2816 |
| 532 | 20230918 | 100000 | 284692960 | 3620 | 3625 | 3625 | 3620 | 1543 |
| 533 | 20230918 | 095900 | 279106790 | 3625 | 3625 | 3625 | 3625 | 115 |
| 534 | 20230918 | 095800 | 278689915 | 3625 | 3625 | 3625 | 3625 | 1775 |
| 535 | 20230918 | 095700 | 272255540 | 3625 | 3625 | 3625 | 3625 | 760 |
| 536 | 20230918 | 095600 | 269500540 | 3625 | 3635 | 3635 | 3625 | 7623 |
| 537 | 20230918 | 095500 | 241823390 | 3640 | 3640 | 3640 | 3640 | 330 |
| 538 | 20230918 | 095400 | 240622190 | 3645 | 3645 | 3645 | 3645 | 0 |
| 539 | 20230918 | 095300 | 240622190 | 3645 | 3645 | 3645 | 3645 | 2 |
| 540 | 20230918 | 095200 | 240614900 | 3645 | 3645 | 3645 | 3645 | 2 |
| 541 | 20230918 | 095100 | 240607610 | 3645 | 3645 | 3645 | 3645 | 1 |
| 542 | 20230918 | 095000 | 240603965 | 3645 | 3645 | 3645 | 3645 | 54 |
| 543 | 20230918 | 094900 | 240407135 | 3645 | 3645 | 3645 | 3645 | 2 |
| 544 | 20230918 | 094800 | 240399845 | 3645 | 3645 | 3645 | 3645 | 0 |
| 545 | 20230918 | 094700 | 240399845 | 3645 | 3645 | 3645 | 3645 | 634 |
| 546 | 20230918 | 094600 | 238088915 | 3645 | 3640 | 3645 | 3640 | 1633 |
| 547 | 20230918 | 094500 | 232144595 | 3640 | 3645 | 3645 | 3640 | 279 |
| 548 | 20230918 | 094400 | 231128990 | 3645 | 3645 | 3645 | 3645 | 25 |
| 549 | 20230918 | 094300 | 231037865 | 3650 | 3650 | 3650 | 3650 | 53 |
| 550 | 20230918 | 094200 | 230844415 | 3640 | 3645 | 3645 | 3640 | 1522 |
| 551 | 20230918 | 094100 | 225300885 | 3645 | 3645 | 3650 | 3645 | 177 |
| 552 | 20230918 | 094000 | 224655195 | 3645 | 3645 | 3645 | 3645 | 207 |
| 553 | 20230918 | 093900 | 223900680 | 3645 | 3645 | 3645 | 3645 | 1039 |
| 554 | 20230918 | 093800 | 220113525 | 3645 | 3645 | 3645 | 3645 | 98 |
| 555 | 20230918 | 093700 | 219756315 | 3645 | 3645 | 3645 | 3645 | 543 |
| 556 | 20230918 | 093600 | 217777080 | 3645 | 3645 | 3645 | 3645 | 445 |
| 557 | 20230918 | 093500 | 216155055 | 3645 | 3645 | 3645 | 3645 | 7 |
| 558 | 20230918 | 093400 | 216129540 | 3645 | 3645 | 3645 | 3645 | 1 |
| 559 | 20230918 | 093300 | 216125895 | 3640 | 3640 | 3640 | 3630 | 473 |
| 560 | 20230918 | 093200 | 214404575 | 3630 | 3645 | 3645 | 3630 | 1398 |
| 561 | 20230918 | 093100 | 209326590 | 3645 | 3640 | 3645 | 3640 | 3 |
| 562 | 20230918 | 093000 | 209315665 | 3635 | 3635 | 3635 | 3635 | 0 |
| 563 | 20230918 | 092900 | 209315665 | 3635 | 3635 | 3635 | 3635 | 1 |
| 564 | 20230918 | 092800 | 209312030 | 3650 | 3650 | 3650 | 3650 | 1 |
| 565 | 20230918 | 092700 | 209308380 | 3650 | 3655 | 3655 | 3650 | 11 |
| 566 | 20230918 | 092600 | 209268225 | 3655 | 3645 | 3655 | 3645 | 993 |
| 567 | 20230918 | 092500 | 205646700 | 3640 | 3635 | 3640 | 3635 | 221 |
| 568 | 20230918 | 092400 | 204842565 | 3635 | 3625 | 3635 | 3625 | 1208 |
| 569 | 20230918 | 092300 | 200461485 | 3625 | 3640 | 3640 | 3625 | 1744 |
| 570 | 20230918 | 092200 | 194123260 | 3635 | 3635 | 3635 | 3635 | 9 |
| 571 | 20230918 | 092100 | 194090545 | 3640 | 3635 | 3640 | 3635 | 201 |
| 572 | 20230918 | 092000 | 193359905 | 3630 | 3630 | 3630 | 3630 | 786 |
| 573 | 20230918 | 091900 | 190506725 | 3625 | 3630 | 3635 | 3625 | 1012 |
| 574 | 20230918 | 091800 | 186834240 | 3630 | 3640 | 3640 | 3630 | 232 |
| 575 | 20230918 | 091700 | 185992070 | 3630 | 3630 | 3630 | 3630 | 825 |
| 576 | 20230918 | 091600 | 182997320 | 3630 | 3630 | 3630 | 3630 | 412 |
| 577 | 20230918 | 091500 | 181501760 | 3625 | 3625 | 3630 | 3625 | 729 |
| 578 | 20230918 | 091400 | 178857585 | 3625 | 3635 | 3635 | 3625 | 1344 |
| 579 | 20230918 | 091300 | 173980870 | 3630 | 3635 | 3635 | 3630 | 2189 |
| 580 | 20230918 | 091200 | 166033140 | 3640 | 3640 | 3640 | 3640 | 321 |
| 581 | 20230918 | 091100 | 164864700 | 3640 | 3645 | 3645 | 3640 | 3217 |
| 582 | 20230918 | 091000 | 153145360 | 3650 | 3655 | 3655 | 3650 | 461 |
| 583 | 20230918 | 090900 | 151461405 | 3645 | 3655 | 3655 | 3645 | 133 |
| 584 | 20230918 | 090800 | 150975750 | 3655 | 3655 | 3660 | 3655 | 2428 |
| 585 | 20230918 | 090700 | 142101395 | 3655 | 3645 | 3660 | 3645 | 5103 |
| 586 | 20230918 | 090600 | 123460325 | 3645 | 3640 | 3645 | 3640 | 654 |
| 587 | 20230918 | 090500 | 121076700 | 3640 | 3630 | 3640 | 3630 | 2954 |
| 588 | 20230918 | 090400 | 110339400 | 3625 | 3615 | 3630 | 3610 | 2949 |
| 589 | 20230918 | 090300 | 99660305 | 3610 | 3605 | 3615 | 3605 | 3017 |
| 590 | 20230918 | 090200 | 88769050 | 3605 | 3610 | 3610 | 3600 | 6355 |
| 591 | 20230918 | 090100 | 65873235 | 3610 | 3610 | 3615 | 3610 | 1677 |
| 592 | 20230918 | 090000 | 59819215 | 3605 | 3640 | 3640 | 3600 | 15089 |