28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 25089 |
| 3 | 20230912 | 184100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20230912 | 184000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20230912 | 183900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20230912 | 183800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20230912 | 183700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20230912 | 183600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20230912 | 183500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20230912 | 183400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20230912 | 183300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20230912 | 183200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20230912 | 183100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20230912 | 183000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20230912 | 182900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20230912 | 182800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20230912 | 182700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20230912 | 182600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20230912 | 182500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20230912 | 182400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20230912 | 182300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20230912 | 182200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20230912 | 182100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20230912 | 182000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20230912 | 181900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20230912 | 181800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20230912 | 181700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20230912 | 181600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20230912 | 181500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20230912 | 181400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20230912 | 181300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20230912 | 181200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 25089 |
| 33 | 20230912 | 181100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20230912 | 181000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20230912 | 180900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20230912 | 180800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20230912 | 180700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20230912 | 180600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20230912 | 180500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20230912 | 180400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20230912 | 180300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20230912 | 180200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20230912 | 180100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20230912 | 180000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20230912 | 175900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20230912 | 175800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20230912 | 175700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20230912 | 175600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20230912 | 175500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20230912 | 175400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20230912 | 175300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20230912 | 175200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20230912 | 175100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20230912 | 175000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20230912 | 174900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20230912 | 174800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20230912 | 174700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20230912 | 174600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20230912 | 174500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20230912 | 174400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20230912 | 174300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20230912 | 174200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 25089 |
| 63 | 20230912 | 174100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20230912 | 174000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20230912 | 173900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20230912 | 173800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20230912 | 173700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20230912 | 173600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20230912 | 173500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20230912 | 173400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20230912 | 173300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20230912 | 173200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20230912 | 173100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20230912 | 173000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20230912 | 172900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20230912 | 172800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20230912 | 172700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20230912 | 172600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20230912 | 172500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20230912 | 172400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20230912 | 172300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20230912 | 172200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20230912 | 172100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20230912 | 172000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20230912 | 171900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20230912 | 171800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20230912 | 171700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20230912 | 171600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20230912 | 171500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20230912 | 171400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20230912 | 171300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20230912 | 171200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 25089 |
| 93 | 20230912 | 171100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20230912 | 171000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20230912 | 170900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20230912 | 170800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20230912 | 170700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20230912 | 170600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20230912 | 170500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20230912 | 170400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20230912 | 170300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20230912 | 170200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20230912 | 170100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20230912 | 170000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20230912 | 165900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20230912 | 165800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20230912 | 165700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20230912 | 165600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20230912 | 165500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20230912 | 165400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20230912 | 165300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20230912 | 165200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20230912 | 165100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20230912 | 165000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20230912 | 164900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20230912 | 164800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20230912 | 164700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20230912 | 164600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20230912 | 164500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20230912 | 164400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20230912 | 164300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20230912 | 164200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 25089 |
| 123 | 20230912 | 164100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20230912 | 164000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20230912 | 163900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20230912 | 163800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20230912 | 163700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20230912 | 163600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20230912 | 163500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20230912 | 163400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20230912 | 163300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20230912 | 163200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20230912 | 163100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20230912 | 163000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20230912 | 162900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20230912 | 162800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20230912 | 162700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20230912 | 162600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20230912 | 162500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20230912 | 162400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20230912 | 162300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20230912 | 162200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20230912 | 162100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20230912 | 162000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20230912 | 161900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20230912 | 161800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20230912 | 161700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20230912 | 161600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20230912 | 161500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20230912 | 161400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20230912 | 161300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20230912 | 161200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 25089 |
| 153 | 20230912 | 161100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20230912 | 161000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20230912 | 160900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20230912 | 160800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20230912 | 160700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20230912 | 160600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20230912 | 160500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20230912 | 160400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20230912 | 160300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20230912 | 160200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20230912 | 160100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20230912 | 160000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20230912 | 155900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20230912 | 155800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20230912 | 155700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20230912 | 155600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20230912 | 155500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20230912 | 155400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20230912 | 155300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20230912 | 155200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20230912 | 155100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20230912 | 155000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20230912 | 154900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20230912 | 154800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20230912 | 154700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20230912 | 154600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20230912 | 154500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20230912 | 154400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20230912 | 154300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20230912 | 154200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 25089 |
| 183 | 20230912 | 154100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20230912 | 154000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20230912 | 153900 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20230912 | 153800 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20230912 | 153700 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20230912 | 153600 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20230912 | 153500 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20230912 | 153400 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20230912 | 153300 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20230912 | 153200 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20230912 | 153100 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20230912 | 153000 | 1546020835 | 3400 | 3400 | 3400 | 3400 | 25089 |
| 195 | 20230912 | 152900 | 1460718235 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20230912 | 152800 | 1460718235 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20230912 | 152700 | 1460718235 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20230912 | 152600 | 1460718235 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20230912 | 152500 | 1460718235 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20230912 | 152400 | 1460718235 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20230912 | 152300 | 1460718235 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20230912 | 152200 | 1460718235 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20230912 | 152100 | 1460718235 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20230912 | 152000 | 1460718235 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20230912 | 151900 | 1460718235 | 3465 | 3465 | 3475 | 3445 | 1110 |
| 206 | 20230912 | 151800 | 1456886950 | 3455 | 3440 | 3500 | 3440 | 1825 |
| 207 | 20230912 | 151700 | 1450563170 | 3435 | 3430 | 3435 | 3425 | 2539 |
| 208 | 20230912 | 151600 | 1441852630 | 3440 | 3415 | 3440 | 3415 | 2005 |
| 209 | 20230912 | 151500 | 1434977520 | 3415 | 3410 | 3420 | 3405 | 27011 |
| 210 | 20230912 | 151400 | 1342878020 | 3415 | 3415 | 3415 | 3415 | 65 |
| 211 | 20230912 | 151300 | 1342656045 | 3415 | 3415 | 3415 | 3410 | 3918 |
| 212 | 20230912 | 151200 | 1329287250 | 3415 | 3420 | 3425 | 3415 | 1647 |
| 213 | 20230912 | 151100 | 1323654010 | 3425 | 3420 | 3425 | 3420 | 279 |
| 214 | 20230912 | 151000 | 1322699665 | 3420 | 3420 | 3420 | 3415 | 917 |
| 215 | 20230912 | 150900 | 1319566700 | 3420 | 3415 | 3420 | 3415 | 867 |
| 216 | 20230912 | 150800 | 1316604670 | 3420 | 3425 | 3425 | 3415 | 2795 |
| 217 | 20230912 | 150700 | 1307041585 | 3430 | 3430 | 3435 | 3430 | 920 |
| 218 | 20230912 | 150600 | 1303885185 | 3435 | 3435 | 3440 | 3430 | 1279 |
| 219 | 20230912 | 150500 | 1299491965 | 3435 | 3435 | 3435 | 3435 | 365 |
| 220 | 20230912 | 150400 | 1298238190 | 3435 | 3440 | 3440 | 3435 | 1376 |
| 221 | 20230912 | 150300 | 1293508400 | 3440 | 3445 | 3450 | 3440 | 794 |
| 222 | 20230912 | 150200 | 1290776175 | 3445 | 3450 | 3450 | 3440 | 1773 |
| 223 | 20230912 | 150100 | 1284673385 | 3455 | 3455 | 3455 | 3445 | 3105 |
| 224 | 20230912 | 150000 | 1273959285 | 3455 | 3475 | 3475 | 3455 | 297 |
| 225 | 20230912 | 145900 | 1272931955 | 3460 | 3460 | 3460 | 3460 | 321 |
| 226 | 20230912 | 145800 | 1271821295 | 3465 | 3465 | 3465 | 3465 | 401 |
| 227 | 20230912 | 145700 | 1270431830 | 3465 | 3470 | 3470 | 3465 | 352 |
| 228 | 20230912 | 145600 | 1269210890 | 3485 | 3475 | 3485 | 3475 | 2503 |
| 229 | 20230912 | 145500 | 1260512935 | 3475 | 3475 | 3475 | 3470 | 777 |
| 230 | 20230912 | 145400 | 1257815115 | 3465 | 3485 | 3485 | 3465 | 3357 |
| 231 | 20230912 | 145300 | 1246179205 | 3485 | 3485 | 3495 | 3485 | 2036 |
| 232 | 20230912 | 145200 | 1239065930 | 3490 | 3485 | 3490 | 3470 | 1100 |
| 233 | 20230912 | 145100 | 1235232650 | 3470 | 3470 | 3470 | 3470 | 633 |
| 234 | 20230912 | 145000 | 1233036140 | 3475 | 3490 | 3490 | 3475 | 53098 |
| 235 | 20230912 | 144900 | 1047759385 | 3490 | 3495 | 3495 | 3490 | 704 |
| 236 | 20230912 | 144800 | 1045302275 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 237 | 20230912 | 144700 | 1041812275 | 3500 | 3500 | 3500 | 3500 | 242 |
| 238 | 20230912 | 144600 | 1040965275 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 239 | 20230912 | 144500 | 1037475275 | 3490 | 3495 | 3495 | 3490 | 6945 |
| 240 | 20230912 | 144400 | 1013236175 | 3495 | 3500 | 3500 | 3495 | 2555 |
| 241 | 20230912 | 144300 | 1004305880 | 3500 | 3505 | 3505 | 3500 | 1248 |
| 242 | 20230912 | 144200 | 999937380 | 3505 | 3505 | 3505 | 3505 | 101 |
| 243 | 20230912 | 144100 | 999583375 | 3505 | 3505 | 3505 | 3505 | 2 |
| 244 | 20230912 | 144000 | 999576365 | 3500 | 3500 | 3505 | 3500 | 102 |
| 245 | 20230912 | 143900 | 999219030 | 3500 | 3500 | 3510 | 3500 | 212 |
| 246 | 20230912 | 143800 | 998476295 | 3500 | 3505 | 3505 | 3500 | 828 |
| 247 | 20230912 | 143700 | 995576655 | 3505 | 3500 | 3505 | 3500 | 1994 |
| 248 | 20230912 | 143600 | 988597650 | 3500 | 3500 | 3500 | 3500 | 109 |
| 249 | 20230912 | 143500 | 988216150 | 3500 | 3500 | 3500 | 3500 | 28 |
| 250 | 20230912 | 143400 | 988118150 | 3500 | 3500 | 3500 | 3500 | 4 |
| 251 | 20230912 | 143300 | 988104150 | 3500 | 3500 | 3500 | 3500 | 102 |
| 252 | 20230912 | 143200 | 987747150 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20230912 | 143100 | 987747150 | 3500 | 3490 | 3500 | 3490 | 716 |
| 254 | 20230912 | 143000 | 985243640 | 3490 | 3490 | 3495 | 3490 | 651 |
| 255 | 20230912 | 142900 | 982969150 | 3490 | 3490 | 3490 | 3490 | 1315 |
| 256 | 20230912 | 142800 | 978379800 | 3490 | 3490 | 3490 | 3490 | 113 |
| 257 | 20230912 | 142700 | 977985430 | 3490 | 3490 | 3490 | 3490 | 134 |
| 258 | 20230912 | 142600 | 977517770 | 3495 | 3490 | 3495 | 3490 | 1759 |
| 259 | 20230912 | 142500 | 971377315 | 3490 | 3495 | 3495 | 3490 | 1151 |
| 260 | 20230912 | 142400 | 967355425 | 3495 | 3495 | 3495 | 3495 | 33 |
| 261 | 20230912 | 142300 | 967240090 | 3500 | 3495 | 3500 | 3495 | 798 |
| 262 | 20230912 | 142200 | 964450615 | 3500 | 3500 | 3500 | 3500 | 102 |
| 263 | 20230912 | 142100 | 964093615 | 3500 | 3505 | 3505 | 3500 | 2543 |
| 264 | 20230912 | 142000 | 955180830 | 3505 | 3505 | 3510 | 3505 | 86 |
| 265 | 20230912 | 141900 | 954879080 | 3510 | 3510 | 3510 | 3510 | 190 |
| 266 | 20230912 | 141800 | 954212180 | 3510 | 3510 | 3510 | 3510 | 126 |
| 267 | 20230912 | 141700 | 953769920 | 3510 | 3510 | 3510 | 3510 | 0 |
| 268 | 20230912 | 141600 | 953769920 | 3510 | 3510 | 3510 | 3510 | 11 |
| 269 | 20230912 | 141500 | 953731310 | 3510 | 3505 | 3510 | 3505 | 1038 |
| 270 | 20230912 | 141400 | 950092930 | 3510 | 3510 | 3510 | 3510 | 35 |
| 271 | 20230912 | 141300 | 949970080 | 3505 | 3505 | 3505 | 3505 | 1 |
| 272 | 20230912 | 141200 | 949966575 | 3505 | 3505 | 3505 | 3505 | 298 |
| 273 | 20230912 | 141100 | 948922085 | 3505 | 3505 | 3505 | 3505 | 500 |
| 274 | 20230912 | 141000 | 947169585 | 3505 | 3510 | 3510 | 3505 | 1765 |
| 275 | 20230912 | 140900 | 940980785 | 3505 | 3500 | 3505 | 3500 | 588 |
| 276 | 20230912 | 140800 | 938920835 | 3500 | 3505 | 3505 | 3500 | 169 |
| 277 | 20230912 | 140700 | 938329310 | 3505 | 3505 | 3505 | 3505 | 6 |
| 278 | 20230912 | 140600 | 938308280 | 3500 | 3495 | 3500 | 3495 | 317 |
| 279 | 20230912 | 140500 | 937199860 | 3490 | 3490 | 3490 | 3490 | 585 |
| 280 | 20230912 | 140400 | 935158210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 281 | 20230912 | 140300 | 935158210 | 3500 | 3500 | 3500 | 3500 | 289 |
| 282 | 20230912 | 140200 | 934146710 | 3490 | 3490 | 3490 | 3490 | 211 |
| 283 | 20230912 | 140100 | 933410320 | 3490 | 3495 | 3495 | 3490 | 131 |
| 284 | 20230912 | 140000 | 932953080 | 3490 | 3490 | 3490 | 3490 | 1 |
| 285 | 20230912 | 135900 | 932949590 | 3500 | 3490 | 3500 | 3490 | 201 |
| 286 | 20230912 | 135800 | 932246100 | 3495 | 3495 | 3495 | 3495 | 337 |
| 287 | 20230912 | 135700 | 931068285 | 3495 | 3495 | 3500 | 3495 | 2383 |
| 288 | 20230912 | 135600 | 922739200 | 3495 | 3495 | 3500 | 3495 | 248 |
| 289 | 20230912 | 135500 | 921871420 | 3500 | 3500 | 3500 | 3495 | 376 |
| 290 | 20230912 | 135400 | 920555765 | 3495 | 3500 | 3500 | 3495 | 1541 |
| 291 | 20230912 | 135300 | 915162625 | 3505 | 3500 | 3505 | 3500 | 435 |
| 292 | 20230912 | 135200 | 913639110 | 3505 | 3505 | 3505 | 3505 | 74 |
| 293 | 20230912 | 135100 | 913379740 | 3505 | 3505 | 3505 | 3505 | 0 |
| 294 | 20230912 | 135000 | 913379740 | 3505 | 3505 | 3505 | 3500 | 63 |
| 295 | 20230912 | 134900 | 913158950 | 3505 | 3505 | 3505 | 3505 | 24 |
| 296 | 20230912 | 134800 | 913074830 | 3505 | 3505 | 3505 | 3505 | 277 |
| 297 | 20230912 | 134700 | 912103945 | 3505 | 3500 | 3510 | 3500 | 386 |
| 298 | 20230912 | 134600 | 910750810 | 3505 | 3510 | 3510 | 3500 | 921 |
| 299 | 20230912 | 134500 | 907525540 | 3510 | 3510 | 3510 | 3510 | 29 |
| 300 | 20230912 | 134400 | 907423750 | 3510 | 3510 | 3510 | 3510 | 676 |
| 301 | 20230912 | 134300 | 905050990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 302 | 20230912 | 134200 | 905050990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 303 | 20230912 | 134100 | 905050990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 304 | 20230912 | 134000 | 905050990 | 3515 | 3500 | 3520 | 3500 | 1853 |
| 305 | 20230912 | 133900 | 898560900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 306 | 20230912 | 133800 | 898560900 | 3500 | 3505 | 3505 | 3500 | 2135 |
| 307 | 20230912 | 133700 | 891088010 | 3500 | 3500 | 3500 | 3500 | 0 |
| 308 | 20230912 | 133600 | 891088010 | 3500 | 3510 | 3510 | 3500 | 410 |
| 309 | 20230912 | 133500 | 889652995 | 3500 | 3500 | 3500 | 3500 | 50 |
| 310 | 20230912 | 133400 | 889477995 | 3515 | 3515 | 3515 | 3515 | 28 |
| 311 | 20230912 | 133300 | 889379575 | 3520 | 3520 | 3520 | 3520 | 0 |
| 312 | 20230912 | 133200 | 889379575 | 3520 | 3520 | 3520 | 3520 | 0 |
| 313 | 20230912 | 133100 | 889379575 | 3520 | 3500 | 3520 | 3500 | 2675 |
| 314 | 20230912 | 133000 | 880017055 | 3500 | 3510 | 3510 | 3500 | 2262 |
| 315 | 20230912 | 132900 | 872090255 | 3510 | 3515 | 3515 | 3510 | 4545 |
| 316 | 20230912 | 132800 | 856134580 | 3515 | 3510 | 3515 | 3510 | 264 |
| 317 | 20230912 | 132700 | 855207935 | 3510 | 3530 | 3530 | 3510 | 1015 |
| 318 | 20230912 | 132600 | 851639960 | 3530 | 3530 | 3530 | 3530 | 4 |
| 319 | 20230912 | 132500 | 851625840 | 3530 | 3530 | 3530 | 3530 | 9 |
| 320 | 20230912 | 132400 | 851594070 | 3530 | 3530 | 3530 | 3530 | 136 |
| 321 | 20230912 | 132300 | 851113990 | 3525 | 3525 | 3525 | 3525 | 111 |
| 322 | 20230912 | 132200 | 850722715 | 3525 | 3525 | 3525 | 3525 | 144 |
| 323 | 20230912 | 132100 | 850215115 | 3525 | 3525 | 3530 | 3525 | 303 |
| 324 | 20230912 | 132000 | 849146900 | 3525 | 3525 | 3525 | 3525 | 10 |
| 325 | 20230912 | 131900 | 849111650 | 3530 | 3530 | 3530 | 3530 | 20 |
| 326 | 20230912 | 131800 | 849041050 | 3525 | 3540 | 3540 | 3525 | 970 |
| 327 | 20230912 | 131700 | 845618925 | 3530 | 3530 | 3530 | 3530 | 1 |
| 328 | 20230912 | 131600 | 845615395 | 3530 | 3530 | 3530 | 3530 | 7 |
| 329 | 20230912 | 131500 | 845590685 | 3530 | 3530 | 3530 | 3530 | 29 |
| 330 | 20230912 | 131400 | 845488315 | 3530 | 3535 | 3540 | 3530 | 153 |
| 331 | 20230912 | 131300 | 844947060 | 3540 | 3535 | 3540 | 3530 | 369 |
| 332 | 20230912 | 131200 | 843644165 | 3535 | 3535 | 3535 | 3535 | 0 |
| 333 | 20230912 | 131100 | 843644165 | 3535 | 3535 | 3535 | 3535 | 1 |
| 334 | 20230912 | 131000 | 843640630 | 3540 | 3540 | 3540 | 3530 | 52 |
| 335 | 20230912 | 130900 | 843456560 | 3540 | 3530 | 3540 | 3530 | 860 |
| 336 | 20230912 | 130800 | 840420740 | 3530 | 3530 | 3530 | 3530 | 233 |
| 337 | 20230912 | 130700 | 839598250 | 3530 | 3530 | 3530 | 3530 | 2 |
| 338 | 20230912 | 130600 | 839591190 | 3530 | 3540 | 3540 | 3530 | 2457 |
| 339 | 20230912 | 130500 | 830896990 | 3540 | 3540 | 3540 | 3535 | 574 |
| 340 | 20230912 | 130400 | 828865245 | 3535 | 3540 | 3540 | 3535 | 386 |
| 341 | 20230912 | 130300 | 827498810 | 3540 | 3545 | 3545 | 3540 | 461 |
| 342 | 20230912 | 130200 | 825866855 | 3545 | 3540 | 3545 | 3540 | 69 |
| 343 | 20230912 | 130100 | 825622590 | 3555 | 3530 | 3555 | 3530 | 273 |
| 344 | 20230912 | 130000 | 824655535 | 3535 | 3545 | 3545 | 3525 | 9485 |
| 345 | 20230912 | 125900 | 791153210 | 3545 | 3550 | 3550 | 3545 | 228 |
| 346 | 20230912 | 125800 | 790344930 | 3555 | 3555 | 3560 | 3555 | 1628 |
| 347 | 20230912 | 125700 | 784557315 | 3555 | 3530 | 3555 | 3530 | 2599 |
| 348 | 20230912 | 125600 | 775354120 | 3535 | 3535 | 3540 | 3535 | 235 |
| 349 | 20230912 | 125500 | 774523370 | 3540 | 3525 | 3545 | 3525 | 5278 |
| 350 | 20230912 | 125400 | 755864820 | 3520 | 3520 | 3520 | 3520 | 1099 |
| 351 | 20230912 | 125300 | 751996340 | 3515 | 3515 | 3515 | 3515 | 1697 |
| 352 | 20230912 | 125200 | 746031385 | 3515 | 3515 | 3515 | 3515 | 303 |
| 353 | 20230912 | 125100 | 744966340 | 3520 | 3520 | 3520 | 3520 | 48 |
| 354 | 20230912 | 125000 | 744797380 | 3520 | 3520 | 3520 | 3520 | 0 |
| 355 | 20230912 | 124900 | 744797380 | 3520 | 3520 | 3520 | 3520 | 1638 |
| 356 | 20230912 | 124800 | 739031620 | 3520 | 3525 | 3525 | 3520 | 1486 |
| 357 | 20230912 | 124700 | 733800705 | 3520 | 3525 | 3525 | 3520 | 6310 |
| 358 | 20230912 | 124600 | 711579505 | 3525 | 3530 | 3530 | 3525 | 955 |
| 359 | 20230912 | 124500 | 708210110 | 3530 | 3535 | 3535 | 3530 | 663 |
| 360 | 20230912 | 124400 | 705868745 | 3535 | 3535 | 3535 | 3535 | 5 |
| 361 | 20230912 | 124300 | 705851070 | 3530 | 3530 | 3530 | 3530 | 100 |
| 362 | 20230912 | 124200 | 705498070 | 3530 | 3530 | 3530 | 3530 | 535 |
| 363 | 20230912 | 124100 | 703609520 | 3535 | 3535 | 3535 | 3535 | 100 |
| 364 | 20230912 | 124000 | 703256020 | 3530 | 3530 | 3530 | 3530 | 0 |
| 365 | 20230912 | 123900 | 703256020 | 3530 | 3530 | 3530 | 3530 | 4 |
| 366 | 20230912 | 123800 | 703241900 | 3530 | 3525 | 3530 | 3525 | 1552 |
| 367 | 20230912 | 123700 | 697767920 | 3520 | 3525 | 3525 | 3520 | 1770 |
| 368 | 20230912 | 123600 | 691528675 | 3515 | 3520 | 3520 | 3515 | 50 |
| 369 | 20230912 | 123500 | 691352755 | 3515 | 3515 | 3515 | 3515 | 0 |
| 370 | 20230912 | 123400 | 691352755 | 3515 | 3515 | 3520 | 3515 | 932 |
| 371 | 20230912 | 123300 | 688074855 | 3510 | 3510 | 3510 | 3510 | 0 |
| 372 | 20230912 | 123200 | 688074855 | 3510 | 3515 | 3515 | 3510 | 144 |
| 373 | 20230912 | 123100 | 687568700 | 3520 | 3520 | 3520 | 3520 | 0 |
| 374 | 20230912 | 123000 | 687568700 | 3520 | 3520 | 3520 | 3520 | 0 |
| 375 | 20230912 | 122900 | 687568700 | 3520 | 3520 | 3520 | 3520 | 1486 |
| 376 | 20230912 | 122800 | 682337980 | 3510 | 3510 | 3510 | 3510 | 0 |
| 377 | 20230912 | 122700 | 682337980 | 3510 | 3510 | 3510 | 3510 | 1 |
| 378 | 20230912 | 122600 | 682334470 | 3510 | 3515 | 3515 | 3505 | 304 |
| 379 | 20230912 | 122500 | 681268660 | 3505 | 3505 | 3505 | 3505 | 0 |
| 380 | 20230912 | 122400 | 681268660 | 3505 | 3510 | 3510 | 3505 | 59 |
| 381 | 20230912 | 122300 | 681061785 | 3510 | 3510 | 3510 | 3510 | 12 |
| 382 | 20230912 | 122200 | 681019665 | 3505 | 3525 | 3525 | 3505 | 305 |
| 383 | 20230912 | 122100 | 679950100 | 3525 | 3525 | 3525 | 3525 | 30 |
| 384 | 20230912 | 122000 | 679844350 | 3510 | 3510 | 3510 | 3510 | 803 |
| 385 | 20230912 | 121900 | 677025820 | 3510 | 3510 | 3510 | 3510 | 5007 |
| 386 | 20230912 | 121800 | 659451250 | 3525 | 3515 | 3525 | 3515 | 155 |
| 387 | 20230912 | 121700 | 658906005 | 3515 | 3515 | 3515 | 3515 | 605 |
| 388 | 20230912 | 121600 | 656779430 | 3525 | 3525 | 3525 | 3525 | 0 |
| 389 | 20230912 | 121500 | 656779430 | 3525 | 3525 | 3525 | 3525 | 20 |
| 390 | 20230912 | 121400 | 656708930 | 3510 | 3510 | 3510 | 3510 | 14 |
| 391 | 20230912 | 121300 | 656659790 | 3510 | 3520 | 3520 | 3510 | 2039 |
| 392 | 20230912 | 121200 | 649502610 | 3525 | 3520 | 3525 | 3520 | 195 |
| 393 | 20230912 | 121100 | 648815370 | 3510 | 3520 | 3520 | 3510 | 416 |
| 394 | 20230912 | 121000 | 647355000 | 3520 | 3510 | 3520 | 3510 | 4599 |
| 395 | 20230912 | 120900 | 631211420 | 3520 | 3520 | 3520 | 3505 | 2132 |
| 396 | 20230912 | 120800 | 623718425 | 3525 | 3525 | 3525 | 3525 | 0 |
| 397 | 20230912 | 120700 | 623718425 | 3525 | 3525 | 3525 | 3525 | 58 |
| 398 | 20230912 | 120600 | 623513975 | 3530 | 3530 | 3530 | 3530 | 0 |
| 399 | 20230912 | 120500 | 623513975 | 3530 | 3530 | 3530 | 3530 | 0 |
| 400 | 20230912 | 120400 | 623513975 | 3530 | 3535 | 3535 | 3530 | 621 |
| 401 | 20230912 | 120300 | 621321690 | 3530 | 3535 | 3535 | 3530 | 572 |
| 402 | 20230912 | 120200 | 619299675 | 3535 | 3535 | 3535 | 3535 | 100 |
| 403 | 20230912 | 120100 | 618946175 | 3540 | 3540 | 3540 | 3540 | 10 |
| 404 | 20230912 | 120000 | 618910775 | 3535 | 3535 | 3535 | 3535 | 53 |
| 405 | 20230912 | 115900 | 618723420 | 3530 | 3530 | 3530 | 3530 | 2453 |
| 406 | 20230912 | 115800 | 610064330 | 3530 | 3530 | 3530 | 3530 | 1944 |
| 407 | 20230912 | 115700 | 603202010 | 3530 | 3535 | 3535 | 3530 | 499 |
| 408 | 20230912 | 115600 | 601439885 | 3535 | 3535 | 3535 | 3535 | 1 |
| 409 | 20230912 | 115500 | 601436350 | 3530 | 3530 | 3530 | 3530 | 0 |
| 410 | 20230912 | 115400 | 601436350 | 3530 | 3535 | 3535 | 3530 | 1159 |
| 411 | 20230912 | 115300 | 597340975 | 3535 | 3530 | 3535 | 3530 | 3142 |
| 412 | 20230912 | 115200 | 586243375 | 3530 | 3525 | 3530 | 3525 | 293 |
| 413 | 20230912 | 115100 | 585210545 | 3530 | 3520 | 3530 | 3520 | 176 |
| 414 | 20230912 | 115000 | 584590840 | 3525 | 3525 | 3525 | 3525 | 30 |
| 415 | 20230912 | 114900 | 584485090 | 3525 | 3525 | 3525 | 3525 | 35 |
| 416 | 20230912 | 114800 | 584361715 | 3525 | 3525 | 3525 | 3525 | 0 |
| 417 | 20230912 | 114700 | 584361715 | 3525 | 3525 | 3525 | 3525 | 0 |
| 418 | 20230912 | 114600 | 584361715 | 3525 | 3525 | 3525 | 3525 | 3 |
| 419 | 20230912 | 114500 | 584351140 | 3515 | 3515 | 3515 | 3515 | 1 |
| 420 | 20230912 | 114400 | 584347625 | 3520 | 3520 | 3520 | 3520 | 0 |
| 421 | 20230912 | 114300 | 584347625 | 3520 | 3520 | 3520 | 3520 | 0 |
| 422 | 20230912 | 114200 | 584347625 | 3520 | 3520 | 3520 | 3520 | 0 |
| 423 | 20230912 | 114100 | 584347625 | 3520 | 3520 | 3520 | 3520 | 0 |
| 424 | 20230912 | 114000 | 584347625 | 3520 | 3520 | 3520 | 3520 | 81 |
| 425 | 20230912 | 113900 | 584062505 | 3520 | 3520 | 3520 | 3520 | 17 |
| 426 | 20230912 | 113800 | 584002665 | 3520 | 3520 | 3520 | 3520 | 28 |
| 427 | 20230912 | 113700 | 583904105 | 3525 | 3525 | 3525 | 3525 | 2 |
| 428 | 20230912 | 113600 | 583897055 | 3520 | 3520 | 3520 | 3520 | 0 |
| 429 | 20230912 | 113500 | 583897055 | 3520 | 3520 | 3520 | 3520 | 502 |
| 430 | 20230912 | 113400 | 582130015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 431 | 20230912 | 113300 | 582130015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 432 | 20230912 | 113200 | 582130015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 433 | 20230912 | 113100 | 582130015 | 3520 | 3520 | 3520 | 3520 | 0 |
| 434 | 20230912 | 113000 | 582130015 | 3520 | 3520 | 3520 | 3520 | 1 |
| 435 | 20230912 | 112900 | 582126495 | 3520 | 3520 | 3520 | 3520 | 0 |
| 436 | 20230912 | 112800 | 582126495 | 3520 | 3520 | 3520 | 3520 | 608 |
| 437 | 20230912 | 112700 | 579986335 | 3520 | 3520 | 3525 | 3520 | 2087 |
| 438 | 20230912 | 112600 | 572640090 | 3515 | 3515 | 3515 | 3515 | 715 |
| 439 | 20230912 | 112500 | 570126865 | 3520 | 3520 | 3520 | 3520 | 27 |
| 440 | 20230912 | 112400 | 570031825 | 3520 | 3520 | 3520 | 3520 | 103 |
| 441 | 20230912 | 112300 | 569669265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 442 | 20230912 | 112200 | 569669265 | 3525 | 3525 | 3525 | 3525 | 345 |
| 443 | 20230912 | 112100 | 568453140 | 3525 | 3525 | 3525 | 3525 | 19 |
| 444 | 20230912 | 112000 | 568386165 | 3530 | 3530 | 3530 | 3525 | 721 |
| 445 | 20230912 | 111900 | 565844540 | 3530 | 3530 | 3530 | 3530 | 0 |
| 446 | 20230912 | 111800 | 565844540 | 3530 | 3530 | 3530 | 3530 | 6 |
| 447 | 20230912 | 111700 | 565823360 | 3530 | 3525 | 3530 | 3525 | 15 |
| 448 | 20230912 | 111600 | 565770430 | 3525 | 3525 | 3525 | 3525 | 0 |
| 449 | 20230912 | 111500 | 565770430 | 3525 | 3525 | 3525 | 3525 | 299 |
| 450 | 20230912 | 111400 | 564716455 | 3530 | 3530 | 3530 | 3530 | 9 |
| 451 | 20230912 | 111300 | 564684685 | 3530 | 3530 | 3530 | 3530 | 364 |
| 452 | 20230912 | 111200 | 563399765 | 3530 | 3525 | 3530 | 3525 | 31 |
| 453 | 20230912 | 111100 | 563290340 | 3525 | 3525 | 3525 | 3525 | 45 |
| 454 | 20230912 | 111000 | 563131715 | 3525 | 3525 | 3530 | 3525 | 270 |
| 455 | 20230912 | 110900 | 562179955 | 3525 | 3530 | 3530 | 3525 | 114 |
| 456 | 20230912 | 110800 | 561777635 | 3530 | 3530 | 3530 | 3530 | 283 |
| 457 | 20230912 | 110700 | 560778645 | 3525 | 3525 | 3525 | 3525 | 44 |
| 458 | 20230912 | 110600 | 560623545 | 3525 | 3525 | 3530 | 3525 | 408 |
| 459 | 20230912 | 110500 | 559185340 | 3525 | 3525 | 3525 | 3525 | 0 |
| 460 | 20230912 | 110400 | 559185340 | 3525 | 3525 | 3525 | 3525 | 0 |
| 461 | 20230912 | 110300 | 559185340 | 3525 | 3525 | 3525 | 3525 | 0 |
| 462 | 20230912 | 110200 | 559185340 | 3525 | 3525 | 3525 | 3525 | 1537 |
| 463 | 20230912 | 110100 | 553767415 | 3530 | 3530 | 3530 | 3530 | 0 |
| 464 | 20230912 | 110000 | 553767415 | 3530 | 3530 | 3530 | 3530 | 23 |
| 465 | 20230912 | 105900 | 553686225 | 3535 | 3535 | 3535 | 3535 | 0 |
| 466 | 20230912 | 105800 | 553686225 | 3535 | 3535 | 3535 | 3535 | 104 |
| 467 | 20230912 | 105700 | 553318585 | 3535 | 3535 | 3535 | 3535 | 285 |
| 468 | 20230912 | 105600 | 552311110 | 3530 | 3530 | 3530 | 3525 | 880 |
| 469 | 20230912 | 105500 | 549204725 | 3525 | 3535 | 3535 | 3525 | 1132 |
| 470 | 20230912 | 105400 | 545203115 | 3535 | 3535 | 3535 | 3525 | 72 |
| 471 | 20230912 | 105300 | 544949095 | 3535 | 3525 | 3535 | 3525 | 49 |
| 472 | 20230912 | 105200 | 544775990 | 3525 | 3520 | 3525 | 3520 | 232 |
| 473 | 20230912 | 105100 | 543959335 | 3525 | 3525 | 3530 | 3525 | 760 |
| 474 | 20230912 | 105000 | 541279740 | 3525 | 3520 | 3525 | 3520 | 218 |
| 475 | 20230912 | 104900 | 540512355 | 3520 | 3520 | 3520 | 3520 | 0 |
| 476 | 20230912 | 104800 | 540512355 | 3520 | 3520 | 3520 | 3520 | 54 |
| 477 | 20230912 | 104700 | 540322275 | 3510 | 3510 | 3510 | 3510 | 2028 |
| 478 | 20230912 | 104600 | 533203995 | 3510 | 3510 | 3510 | 3510 | 380 |
| 479 | 20230912 | 104500 | 531870195 | 3515 | 3515 | 3515 | 3515 | 200 |
| 480 | 20230912 | 104400 | 531167195 | 3520 | 3520 | 3520 | 3520 | 10 |
| 481 | 20230912 | 104300 | 531131995 | 3520 | 3515 | 3520 | 3510 | 165 |
| 482 | 20230912 | 104200 | 530551995 | 3515 | 3520 | 3520 | 3515 | 1124 |
| 483 | 20230912 | 104100 | 526599230 | 3520 | 3520 | 3520 | 3520 | 0 |
| 484 | 20230912 | 104000 | 526599230 | 3520 | 3525 | 3525 | 3520 | 1953 |
| 485 | 20230912 | 103900 | 519723705 | 3540 | 3540 | 3540 | 3540 | 15 |
| 486 | 20230912 | 103800 | 519670605 | 3540 | 3535 | 3540 | 3535 | 300 |
| 487 | 20230912 | 103700 | 518608675 | 3545 | 3545 | 3545 | 3545 | 171 |
| 488 | 20230912 | 103600 | 518002480 | 3545 | 3550 | 3550 | 3545 | 126 |
| 489 | 20230912 | 103500 | 517555805 | 3540 | 3500 | 3540 | 3500 | 3245 |
| 490 | 20230912 | 103400 | 506151735 | 3500 | 3505 | 3505 | 3500 | 11900 |
| 491 | 20230912 | 103300 | 464499155 | 3505 | 3505 | 3505 | 3505 | 504 |
| 492 | 20230912 | 103200 | 462732635 | 3510 | 3510 | 3510 | 3510 | 10 |
| 493 | 20230912 | 103100 | 462697535 | 3500 | 3500 | 3500 | 3500 | 148 |
| 494 | 20230912 | 103000 | 462179535 | 3500 | 3515 | 3515 | 3500 | 51 |
| 495 | 20230912 | 102900 | 462000870 | 3515 | 3500 | 3515 | 3500 | 2990 |
| 496 | 20230912 | 102800 | 451535410 | 3505 | 3515 | 3515 | 3505 | 347 |
| 497 | 20230912 | 102700 | 450318605 | 3515 | 3505 | 3515 | 3505 | 1952 |
| 498 | 20230912 | 102600 | 443458555 | 3505 | 3505 | 3505 | 3505 | 5 |
| 499 | 20230912 | 102500 | 443441030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 500 | 20230912 | 102400 | 443441030 | 3515 | 3515 | 3520 | 3490 | 1976 |
| 501 | 20230912 | 102300 | 436527190 | 3520 | 3515 | 3520 | 3510 | 54 |
| 502 | 20230912 | 102200 | 436337360 | 3510 | 3505 | 3510 | 3505 | 2491 |
| 503 | 20230912 | 102100 | 427605405 | 3505 | 3500 | 3505 | 3500 | 2505 |
| 504 | 20230912 | 102000 | 418837745 | 3505 | 3520 | 3520 | 3505 | 3202 |
| 505 | 20230912 | 101900 | 407606540 | 3520 | 3525 | 3525 | 3515 | 2785 |
| 506 | 20230912 | 101800 | 397805440 | 3525 | 3525 | 3525 | 3525 | 60 |
| 507 | 20230912 | 101700 | 397593940 | 3520 | 3520 | 3525 | 3520 | 4534 |
| 508 | 20230912 | 101600 | 381634255 | 3520 | 3540 | 3540 | 3520 | 6723 |
| 509 | 20230912 | 101500 | 357942510 | 3540 | 3540 | 3540 | 3540 | 83 |
| 510 | 20230912 | 101400 | 357648690 | 3545 | 3545 | 3545 | 3545 | 0 |
| 511 | 20230912 | 101300 | 357648690 | 3545 | 3545 | 3545 | 3545 | 384 |
| 512 | 20230912 | 101200 | 356287410 | 3545 | 3550 | 3550 | 3545 | 232 |
| 513 | 20230912 | 101100 | 355464925 | 3550 | 3545 | 3555 | 3545 | 403 |
| 514 | 20230912 | 101000 | 354035240 | 3555 | 3555 | 3555 | 3555 | 1 |
| 515 | 20230912 | 100900 | 354031685 | 3540 | 3555 | 3555 | 3540 | 2221 |
| 516 | 20230912 | 100800 | 346145470 | 3560 | 3570 | 3570 | 3555 | 1306 |
| 517 | 20230912 | 100700 | 341494830 | 3570 | 3570 | 3575 | 3570 | 2199 |
| 518 | 20230912 | 100600 | 333644350 | 3570 | 3565 | 3570 | 3560 | 3325 |
| 519 | 20230912 | 100500 | 321774470 | 3570 | 3565 | 3570 | 3565 | 404 |
| 520 | 20230912 | 100400 | 320333720 | 3570 | 3565 | 3570 | 3565 | 76 |
| 521 | 20230912 | 100300 | 320062770 | 3565 | 3565 | 3565 | 3565 | 634 |
| 522 | 20230912 | 100200 | 317802560 | 3565 | 3560 | 3565 | 3560 | 187 |
| 523 | 20230912 | 100100 | 317135930 | 3565 | 3550 | 3565 | 3550 | 1913 |
| 524 | 20230912 | 100000 | 310327140 | 3550 | 3565 | 3565 | 3550 | 314 |
| 525 | 20230912 | 095900 | 309208330 | 3565 | 3565 | 3570 | 3565 | 1790 |
| 526 | 20230912 | 095800 | 302826930 | 3565 | 3545 | 3565 | 3545 | 3456 |
| 527 | 20230912 | 095700 | 290531825 | 3545 | 3545 | 3550 | 3540 | 2310 |
| 528 | 20230912 | 095600 | 282342615 | 3540 | 3540 | 3545 | 3540 | 538 |
| 529 | 20230912 | 095500 | 280437995 | 3540 | 3535 | 3540 | 3535 | 970 |
| 530 | 20230912 | 095400 | 277004295 | 3535 | 3535 | 3535 | 3535 | 458 |
| 531 | 20230912 | 095300 | 275385265 | 3540 | 3540 | 3540 | 3535 | 167 |
| 532 | 20230912 | 095200 | 274794220 | 3540 | 3540 | 3540 | 3540 | 77 |
| 533 | 20230912 | 095100 | 274521640 | 3535 | 3535 | 3535 | 3535 | 22 |
| 534 | 20230912 | 095000 | 274443870 | 3535 | 3535 | 3535 | 3535 | 352 |
| 535 | 20230912 | 094900 | 273199550 | 3530 | 3525 | 3530 | 3525 | 558 |
| 536 | 20230912 | 094800 | 271229820 | 3525 | 3525 | 3525 | 3525 | 0 |
| 537 | 20230912 | 094700 | 271229820 | 3525 | 3525 | 3525 | 3525 | 1480 |
| 538 | 20230912 | 094600 | 266012820 | 3530 | 3530 | 3530 | 3530 | 471 |
| 539 | 20230912 | 094500 | 264350190 | 3535 | 3540 | 3540 | 3535 | 35 |
| 540 | 20230912 | 094400 | 264226435 | 3540 | 3540 | 3540 | 3540 | 140 |
| 541 | 20230912 | 094300 | 263730835 | 3540 | 3540 | 3540 | 3540 | 1075 |
| 542 | 20230912 | 094200 | 259925335 | 3540 | 3540 | 3540 | 3540 | 321 |
| 543 | 20230912 | 094100 | 258788995 | 3540 | 3540 | 3540 | 3540 | 0 |
| 544 | 20230912 | 094000 | 258788995 | 3540 | 3530 | 3540 | 3530 | 270 |
| 545 | 20230912 | 093900 | 257833205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 546 | 20230912 | 093800 | 257833205 | 3525 | 3535 | 3535 | 3525 | 1482 |
| 547 | 20230912 | 093700 | 252601545 | 3535 | 3530 | 3535 | 3530 | 1621 |
| 548 | 20230912 | 093600 | 246876685 | 3530 | 3540 | 3540 | 3530 | 11 |
| 549 | 20230912 | 093500 | 246837845 | 3530 | 3530 | 3530 | 3530 | 670 |
| 550 | 20230912 | 093400 | 244472745 | 3530 | 3540 | 3540 | 3530 | 25 |
| 551 | 20230912 | 093300 | 244384445 | 3540 | 3540 | 3545 | 3540 | 252 |
| 552 | 20230912 | 093200 | 243492360 | 3540 | 3540 | 3540 | 3540 | 10 |
| 553 | 20230912 | 093100 | 243456960 | 3540 | 3540 | 3540 | 3540 | 3 |
| 554 | 20230912 | 093000 | 243446340 | 3540 | 3535 | 3540 | 3525 | 1549 |
| 555 | 20230912 | 092900 | 237978080 | 3540 | 3540 | 3540 | 3535 | 137 |
| 556 | 20230912 | 092800 | 237493370 | 3545 | 3550 | 3550 | 3545 | 804 |
| 557 | 20230912 | 092700 | 234640670 | 3550 | 3555 | 3560 | 3540 | 1273 |
| 558 | 20230912 | 092600 | 230120495 | 3560 | 3545 | 3560 | 3545 | 1929 |
| 559 | 20230912 | 092500 | 223268240 | 3540 | 3540 | 3540 | 3535 | 1549 |
| 560 | 20230912 | 092400 | 217785150 | 3540 | 3550 | 3550 | 3540 | 3578 |
| 561 | 20230912 | 092300 | 205106845 | 3550 | 3545 | 3550 | 3545 | 2652 |
| 562 | 20230912 | 092200 | 195693905 | 3545 | 3530 | 3545 | 3530 | 1905 |
| 563 | 20230912 | 092100 | 188959925 | 3530 | 3520 | 3530 | 3520 | 111 |
| 564 | 20230912 | 092000 | 188568185 | 3530 | 3525 | 3530 | 3525 | 3416 |
| 565 | 20230912 | 091900 | 176524795 | 3525 | 3520 | 3525 | 3520 | 700 |
| 566 | 20230912 | 091800 | 174060195 | 3520 | 3525 | 3525 | 3520 | 1226 |
| 567 | 20230912 | 091700 | 169743690 | 3525 | 3530 | 3530 | 3525 | 227 |
| 568 | 20230912 | 091600 | 168943130 | 3525 | 3530 | 3530 | 3525 | 235 |
| 569 | 20230912 | 091500 | 168114710 | 3530 | 3530 | 3530 | 3530 | 573 |
| 570 | 20230912 | 091400 | 166092020 | 3520 | 3530 | 3535 | 3520 | 2015 |
| 571 | 20230912 | 091300 | 158990700 | 3535 | 3545 | 3545 | 3535 | 880 |
| 572 | 20230912 | 091200 | 155879180 | 3550 | 3530 | 3550 | 3525 | 5375 |
| 573 | 20230912 | 091100 | 136862740 | 3525 | 3540 | 3540 | 3525 | 4312 |
| 574 | 20230912 | 091000 | 121646315 | 3540 | 3535 | 3545 | 3535 | 5490 |
| 575 | 20230912 | 090900 | 102227240 | 3540 | 3515 | 3545 | 3515 | 8856 |
| 576 | 20230912 | 090800 | 70953245 | 3510 | 3510 | 3510 | 3510 | 1096 |
| 577 | 20230912 | 090700 | 67106285 | 3515 | 3515 | 3520 | 3510 | 1723 |
| 578 | 20230912 | 090600 | 61050305 | 3520 | 3510 | 3520 | 3485 | 4624 |
| 579 | 20230912 | 090500 | 44803275 | 3515 | 3470 | 3515 | 3470 | 4670 |
| 580 | 20230912 | 090400 | 28479640 | 3485 | 3470 | 3485 | 3470 | 1603 |
| 581 | 20230912 | 090300 | 22901915 | 3480 | 3480 | 3480 | 3480 | 362 |
| 582 | 20230912 | 090200 | 21642155 | 3480 | 3470 | 3480 | 3445 | 2720 |
| 583 | 20230912 | 090100 | 12243975 | 3465 | 3450 | 3465 | 3450 | 493 |
| 584 | 20230912 | 090000 | 10536780 | 3450 | 3465 | 3465 | 3450 | 2841 |