29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 33854 |
| 3 | 20230915 | 184400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20230915 | 184300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20230915 | 184200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20230915 | 184100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20230915 | 184000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20230915 | 183900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20230915 | 183800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20230915 | 183700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20230915 | 183600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20230915 | 183500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20230915 | 183400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20230915 | 183300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20230915 | 183200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20230915 | 183100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20230915 | 183000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20230915 | 182900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20230915 | 182800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20230915 | 182700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20230915 | 182600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20230915 | 182500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20230915 | 182400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20230915 | 182300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20230915 | 182200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20230915 | 182100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20230915 | 182000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20230915 | 181900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20230915 | 181800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20230915 | 181700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20230915 | 181600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20230915 | 181500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 33854 |
| 33 | 20230915 | 181400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20230915 | 181300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20230915 | 181200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20230915 | 181100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20230915 | 181000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20230915 | 180900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20230915 | 180800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20230915 | 180700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20230915 | 180600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20230915 | 180500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20230915 | 180400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20230915 | 180300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20230915 | 180200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20230915 | 180100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20230915 | 180000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20230915 | 175900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20230915 | 175800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20230915 | 175700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20230915 | 175600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20230915 | 175500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20230915 | 175400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20230915 | 175300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20230915 | 175200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20230915 | 175100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20230915 | 175000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20230915 | 174900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20230915 | 174800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20230915 | 174700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20230915 | 174600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20230915 | 174500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 33854 |
| 63 | 20230915 | 174400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20230915 | 174300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20230915 | 174200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20230915 | 174100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20230915 | 174000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20230915 | 173900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20230915 | 173800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20230915 | 173700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20230915 | 173600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20230915 | 173500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20230915 | 173400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20230915 | 173300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20230915 | 173200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20230915 | 173100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20230915 | 173000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20230915 | 172900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20230915 | 172800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20230915 | 172700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20230915 | 172600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20230915 | 172500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20230915 | 172400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20230915 | 172300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20230915 | 172200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20230915 | 172100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20230915 | 172000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20230915 | 171900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20230915 | 171800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20230915 | 171700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20230915 | 171600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20230915 | 171500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 33854 |
| 93 | 20230915 | 171400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20230915 | 171300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20230915 | 171200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20230915 | 171100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20230915 | 171000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20230915 | 170900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20230915 | 170800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20230915 | 170700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20230915 | 170600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20230915 | 170500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20230915 | 170400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20230915 | 170300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20230915 | 170200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20230915 | 170100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20230915 | 170000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20230915 | 165900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20230915 | 165800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20230915 | 165700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20230915 | 165600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20230915 | 165500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20230915 | 165400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20230915 | 165300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20230915 | 165200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20230915 | 165100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20230915 | 165000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20230915 | 164900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20230915 | 164800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20230915 | 164700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20230915 | 164600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20230915 | 164500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 33854 |
| 123 | 20230915 | 164400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20230915 | 164300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20230915 | 164200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20230915 | 164100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20230915 | 164000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20230915 | 163900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20230915 | 163800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20230915 | 163700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20230915 | 163600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20230915 | 163500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20230915 | 163400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20230915 | 163300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20230915 | 163200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20230915 | 163100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20230915 | 163000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20230915 | 162900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20230915 | 162800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20230915 | 162700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20230915 | 162600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20230915 | 162500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20230915 | 162400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20230915 | 162300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20230915 | 162200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20230915 | 162100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20230915 | 162000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20230915 | 161900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20230915 | 161800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20230915 | 161700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20230915 | 161600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20230915 | 161500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 33854 |
| 153 | 20230915 | 161400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20230915 | 161300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20230915 | 161200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20230915 | 161100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20230915 | 161000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20230915 | 160900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20230915 | 160800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20230915 | 160700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20230915 | 160600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20230915 | 160500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20230915 | 160400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20230915 | 160300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20230915 | 160200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20230915 | 160100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20230915 | 160000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20230915 | 155900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20230915 | 155800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20230915 | 155700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20230915 | 155600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20230915 | 155500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20230915 | 155400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20230915 | 155300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20230915 | 155200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20230915 | 155100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20230915 | 155000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20230915 | 154900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20230915 | 154800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20230915 | 154700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20230915 | 154600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20230915 | 154500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 33854 |
| 183 | 20230915 | 154400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20230915 | 154300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20230915 | 154200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 186 | 20230915 | 154100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20230915 | 154000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20230915 | 153900 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20230915 | 153800 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20230915 | 153700 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20230915 | 153600 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20230915 | 153500 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 193 | 20230915 | 153400 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 194 | 20230915 | 153300 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 195 | 20230915 | 153200 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 196 | 20230915 | 153100 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 197 | 20230915 | 153000 | 1787015645 | 3845 | 3845 | 3845 | 3845 | 33854 |
| 198 | 20230915 | 152900 | 1656847015 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20230915 | 152800 | 1656847015 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20230915 | 152700 | 1656847015 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20230915 | 152600 | 1656847015 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20230915 | 152500 | 1656847015 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20230915 | 152400 | 1656847015 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20230915 | 152300 | 1656847015 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20230915 | 152200 | 1656847015 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20230915 | 152100 | 1656847015 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20230915 | 152000 | 1656847015 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20230915 | 151900 | 1656847015 | 3830 | 3830 | 3830 | 3830 | 1496 |
| 209 | 20230915 | 151800 | 1651117335 | 3815 | 3830 | 3835 | 3815 | 584 |
| 210 | 20230915 | 151700 | 1648881230 | 3830 | 3825 | 3840 | 3815 | 9195 |
| 211 | 20230915 | 151600 | 1613672060 | 3820 | 3820 | 3820 | 3820 | 29 |
| 212 | 20230915 | 151500 | 1613561280 | 3820 | 3810 | 3820 | 3810 | 2478 |
| 213 | 20230915 | 151400 | 1604100100 | 3810 | 3815 | 3820 | 3810 | 1823 |
| 214 | 20230915 | 151300 | 1597152830 | 3815 | 3820 | 3820 | 3815 | 2326 |
| 215 | 20230915 | 151200 | 1588274010 | 3820 | 3815 | 3820 | 3815 | 3905 |
| 216 | 20230915 | 151100 | 1573365345 | 3815 | 3820 | 3820 | 3815 | 2589 |
| 217 | 20230915 | 151000 | 1563479750 | 3820 | 3825 | 3835 | 3815 | 4830 |
| 218 | 20230915 | 150900 | 1545033095 | 3835 | 3840 | 3840 | 3835 | 453 |
| 219 | 20230915 | 150800 | 1543294815 | 3840 | 3815 | 3840 | 3810 | 4285 |
| 220 | 20230915 | 150700 | 1526906110 | 3815 | 3815 | 3815 | 3810 | 3208 |
| 221 | 20230915 | 150600 | 1514672130 | 3815 | 3815 | 3815 | 3810 | 594 |
| 222 | 20230915 | 150500 | 1512406035 | 3810 | 3810 | 3810 | 3810 | 3375 |
| 223 | 20230915 | 150400 | 1499547285 | 3805 | 3805 | 3810 | 3800 | 1796 |
| 224 | 20230915 | 150300 | 1492712135 | 3805 | 3800 | 3805 | 3800 | 8480 |
| 225 | 20230915 | 150200 | 1460445865 | 3800 | 3800 | 3800 | 3800 | 361 |
| 226 | 20230915 | 150100 | 1459074065 | 3800 | 3800 | 3800 | 3795 | 1772 |
| 227 | 20230915 | 150000 | 1452340470 | 3795 | 3800 | 3800 | 3795 | 66 |
| 228 | 20230915 | 145900 | 1452089675 | 3800 | 3800 | 3805 | 3800 | 781 |
| 229 | 20230915 | 145800 | 1449121215 | 3800 | 3805 | 3805 | 3800 | 1098 |
| 230 | 20230915 | 145700 | 1444948105 | 3795 | 3800 | 3805 | 3795 | 1370 |
| 231 | 20230915 | 145600 | 1439742560 | 3800 | 3795 | 3800 | 3795 | 906 |
| 232 | 20230915 | 145500 | 1436299765 | 3795 | 3795 | 3800 | 3795 | 447 |
| 233 | 20230915 | 145400 | 1434603395 | 3795 | 3800 | 3800 | 3795 | 1193 |
| 234 | 20230915 | 145300 | 1430070000 | 3800 | 3795 | 3800 | 3795 | 151 |
| 235 | 20230915 | 145200 | 1429496205 | 3795 | 3790 | 3795 | 3790 | 755 |
| 236 | 20230915 | 145100 | 1426631985 | 3795 | 3795 | 3795 | 3795 | 213 |
| 237 | 20230915 | 145000 | 1425823650 | 3790 | 3785 | 3800 | 3785 | 3782 |
| 238 | 20230915 | 144900 | 1411472370 | 3790 | 3795 | 3795 | 3790 | 3333 |
| 239 | 20230915 | 144800 | 1398839235 | 3790 | 3790 | 3790 | 3790 | 214 |
| 240 | 20230915 | 144700 | 1398028175 | 3790 | 3790 | 3795 | 3790 | 412 |
| 241 | 20230915 | 144600 | 1396466645 | 3795 | 3795 | 3795 | 3790 | 863 |
| 242 | 20230915 | 144500 | 1393191565 | 3790 | 3790 | 3790 | 3790 | 51 |
| 243 | 20230915 | 144400 | 1392998275 | 3790 | 3795 | 3795 | 3785 | 1826 |
| 244 | 20230915 | 144300 | 1386077015 | 3790 | 3795 | 3795 | 3790 | 201 |
| 245 | 20230915 | 144200 | 1385314475 | 3790 | 3785 | 3795 | 3785 | 19 |
| 246 | 20230915 | 144100 | 1385242465 | 3795 | 3785 | 3795 | 3785 | 2040 |
| 247 | 20230915 | 144000 | 1377505770 | 3785 | 3785 | 3785 | 3785 | 1 |
| 248 | 20230915 | 143900 | 1377501985 | 3785 | 3790 | 3790 | 3785 | 382 |
| 249 | 20230915 | 143800 | 1376055050 | 3785 | 3785 | 3785 | 3785 | 30 |
| 250 | 20230915 | 143700 | 1375941500 | 3785 | 3785 | 3785 | 3785 | 50 |
| 251 | 20230915 | 143600 | 1375752250 | 3790 | 3795 | 3795 | 3790 | 1941 |
| 252 | 20230915 | 143500 | 1368387470 | 3790 | 3795 | 3795 | 3790 | 394 |
| 253 | 20230915 | 143400 | 1366893170 | 3795 | 3790 | 3795 | 3790 | 2 |
| 254 | 20230915 | 143300 | 1366885585 | 3790 | 3785 | 3790 | 3785 | 330 |
| 255 | 20230915 | 143200 | 1365636405 | 3780 | 3785 | 3785 | 3780 | 6078 |
| 256 | 20230915 | 143100 | 1342655255 | 3795 | 3785 | 3795 | 3780 | 167 |
| 257 | 20230915 | 143000 | 1342023155 | 3785 | 3785 | 3785 | 3785 | 291 |
| 258 | 20230915 | 142900 | 1340921720 | 3785 | 3790 | 3790 | 3785 | 7000 |
| 259 | 20230915 | 142800 | 1314425865 | 3790 | 3785 | 3790 | 3785 | 79 |
| 260 | 20230915 | 142700 | 1314126590 | 3785 | 3790 | 3790 | 3785 | 2001 |
| 261 | 20230915 | 142600 | 1306551870 | 3790 | 3790 | 3790 | 3785 | 4814 |
| 262 | 20230915 | 142500 | 1288330280 | 3790 | 3790 | 3790 | 3790 | 154 |
| 263 | 20230915 | 142400 | 1287746620 | 3790 | 3790 | 3790 | 3790 | 180 |
| 264 | 20230915 | 142300 | 1287064420 | 3790 | 3795 | 3795 | 3790 | 2300 |
| 265 | 20230915 | 142200 | 1278342335 | 3795 | 3795 | 3795 | 3795 | 4 |
| 266 | 20230915 | 142100 | 1278327155 | 3785 | 3795 | 3800 | 3785 | 1177 |
| 267 | 20230915 | 142000 | 1273863525 | 3795 | 3800 | 3800 | 3795 | 1663 |
| 268 | 20230915 | 141900 | 1267544160 | 3800 | 3795 | 3800 | 3790 | 2613 |
| 269 | 20230915 | 141800 | 1257640385 | 3790 | 3790 | 3795 | 3790 | 2578 |
| 270 | 20230915 | 141700 | 1247869690 | 3790 | 3800 | 3800 | 3785 | 2178 |
| 271 | 20230915 | 141600 | 1239595100 | 3800 | 3800 | 3800 | 3800 | 845 |
| 272 | 20230915 | 141500 | 1236384100 | 3800 | 3805 | 3805 | 3800 | 980 |
| 273 | 20230915 | 141400 | 1232655605 | 3805 | 3810 | 3810 | 3805 | 12 |
| 274 | 20230915 | 141300 | 1232609935 | 3810 | 3810 | 3810 | 3805 | 1330 |
| 275 | 20230915 | 141200 | 1227545135 | 3805 | 3805 | 3810 | 3805 | 781 |
| 276 | 20230915 | 141100 | 1224572520 | 3805 | 3805 | 3810 | 3805 | 1251 |
| 277 | 20230915 | 141000 | 1219808170 | 3805 | 3790 | 3805 | 3790 | 13091 |
| 278 | 20230915 | 140900 | 1170082770 | 3790 | 3790 | 3790 | 3790 | 414 |
| 279 | 20230915 | 140800 | 1168513710 | 3790 | 3785 | 3790 | 3785 | 1028 |
| 280 | 20230915 | 140700 | 1164618090 | 3785 | 3785 | 3785 | 3785 | 956 |
| 281 | 20230915 | 140600 | 1160999630 | 3785 | 3785 | 3790 | 3785 | 3464 |
| 282 | 20230915 | 140500 | 1147878315 | 3785 | 3785 | 3785 | 3780 | 1488 |
| 283 | 20230915 | 140400 | 1142246240 | 3785 | 3785 | 3785 | 3785 | 2564 |
| 284 | 20230915 | 140300 | 1132541500 | 3780 | 3780 | 3785 | 3780 | 1495 |
| 285 | 20230915 | 140200 | 1126890395 | 3775 | 3780 | 3780 | 3775 | 1500 |
| 286 | 20230915 | 140100 | 1121222895 | 3770 | 3770 | 3770 | 3765 | 14960 |
| 287 | 20230915 | 140000 | 1064826740 | 3770 | 3770 | 3770 | 3770 | 0 |
| 288 | 20230915 | 135900 | 1064826740 | 3770 | 3760 | 3770 | 3760 | 509 |
| 289 | 20230915 | 135800 | 1062911085 | 3765 | 3760 | 3765 | 3760 | 353 |
| 290 | 20230915 | 135700 | 1061582740 | 3760 | 3760 | 3760 | 3760 | 142 |
| 291 | 20230915 | 135600 | 1061048820 | 3760 | 3760 | 3760 | 3760 | 142 |
| 292 | 20230915 | 135500 | 1060514900 | 3760 | 3760 | 3760 | 3760 | 373 |
| 293 | 20230915 | 135400 | 1059112420 | 3760 | 3760 | 3760 | 3760 | 2051 |
| 294 | 20230915 | 135300 | 1051400660 | 3760 | 3760 | 3770 | 3760 | 2291 |
| 295 | 20230915 | 135200 | 1042786240 | 3765 | 3770 | 3770 | 3760 | 5384 |
| 296 | 20230915 | 135100 | 1022528245 | 3765 | 3760 | 3765 | 3760 | 471 |
| 297 | 20230915 | 135000 | 1020754940 | 3765 | 3760 | 3765 | 3760 | 652 |
| 298 | 20230915 | 134900 | 1018300355 | 3760 | 3765 | 3765 | 3760 | 101 |
| 299 | 20230915 | 134800 | 1017920095 | 3765 | 3765 | 3765 | 3765 | 513 |
| 300 | 20230915 | 134700 | 1015988650 | 3765 | 3765 | 3765 | 3765 | 0 |
| 301 | 20230915 | 134600 | 1015988650 | 3765 | 3765 | 3765 | 3765 | 0 |
| 302 | 20230915 | 134500 | 1015988650 | 3765 | 3765 | 3765 | 3765 | 666 |
| 303 | 20230915 | 134400 | 1013481160 | 3765 | 3765 | 3765 | 3765 | 0 |
| 304 | 20230915 | 134300 | 1013481160 | 3765 | 3765 | 3765 | 3765 | 213 |
| 305 | 20230915 | 134200 | 1012679215 | 3765 | 3765 | 3765 | 3760 | 171 |
| 306 | 20230915 | 134100 | 1012035500 | 3765 | 3765 | 3765 | 3765 | 0 |
| 307 | 20230915 | 134000 | 1012035500 | 3765 | 3760 | 3765 | 3760 | 214 |
| 308 | 20230915 | 133900 | 1011229795 | 3760 | 3760 | 3760 | 3760 | 0 |
| 309 | 20230915 | 133800 | 1011229795 | 3760 | 3755 | 3760 | 3755 | 92 |
| 310 | 20230915 | 133700 | 1010884205 | 3760 | 3760 | 3760 | 3760 | 12 |
| 311 | 20230915 | 133600 | 1010839085 | 3750 | 3760 | 3760 | 3750 | 2066 |
| 312 | 20230915 | 133500 | 1003086905 | 3765 | 3770 | 3770 | 3760 | 8863 |
| 313 | 20230915 | 133400 | 969756960 | 3765 | 3765 | 3765 | 3765 | 0 |
| 314 | 20230915 | 133300 | 969756960 | 3765 | 3770 | 3770 | 3765 | 2093 |
| 315 | 20230915 | 133200 | 961875750 | 3770 | 3770 | 3770 | 3770 | 892 |
| 316 | 20230915 | 133100 | 958512910 | 3770 | 3770 | 3770 | 3770 | 149 |
| 317 | 20230915 | 133000 | 957951180 | 3770 | 3770 | 3770 | 3770 | 213 |
| 318 | 20230915 | 132900 | 957148170 | 3765 | 3765 | 3765 | 3765 | 1 |
| 319 | 20230915 | 132800 | 957144405 | 3765 | 3760 | 3765 | 3760 | 209 |
| 320 | 20230915 | 132700 | 956357960 | 3765 | 3765 | 3765 | 3765 | 0 |
| 321 | 20230915 | 132600 | 956357960 | 3765 | 3765 | 3765 | 3765 | 3 |
| 322 | 20230915 | 132500 | 956346665 | 3760 | 3765 | 3770 | 3760 | 3520 |
| 323 | 20230915 | 132400 | 943108590 | 3770 | 3765 | 3770 | 3765 | 2500 |
| 324 | 20230915 | 132300 | 933685460 | 3760 | 3765 | 3765 | 3760 | 300 |
| 325 | 20230915 | 132200 | 932556350 | 3765 | 3765 | 3765 | 3765 | 0 |
| 326 | 20230915 | 132100 | 932556350 | 3765 | 3765 | 3765 | 3765 | 164 |
| 327 | 20230915 | 132000 | 931938890 | 3765 | 3765 | 3765 | 3765 | 5 |
| 328 | 20230915 | 131900 | 931920065 | 3765 | 3765 | 3765 | 3765 | 41 |
| 329 | 20230915 | 131800 | 931765700 | 3765 | 3770 | 3770 | 3765 | 150 |
| 330 | 20230915 | 131700 | 931200205 | 3770 | 3765 | 3770 | 3765 | 603 |
| 331 | 20230915 | 131600 | 928928845 | 3770 | 3770 | 3770 | 3770 | 10 |
| 332 | 20230915 | 131500 | 928891145 | 3770 | 3770 | 3770 | 3770 | 213 |
| 333 | 20230915 | 131400 | 928088135 | 3770 | 3770 | 3770 | 3770 | 150 |
| 334 | 20230915 | 131300 | 927522635 | 3770 | 3770 | 3770 | 3770 | 300 |
| 335 | 20230915 | 131200 | 926391635 | 3770 | 3770 | 3770 | 3770 | 213 |
| 336 | 20230915 | 131100 | 925588625 | 3770 | 3770 | 3770 | 3770 | 149 |
| 337 | 20230915 | 131000 | 925026895 | 3770 | 3770 | 3770 | 3770 | 213 |
| 338 | 20230915 | 130900 | 924223885 | 3770 | 3770 | 3770 | 3770 | 0 |
| 339 | 20230915 | 130800 | 924223885 | 3770 | 3770 | 3770 | 3770 | 150 |
| 340 | 20230915 | 130700 | 923658385 | 3765 | 3770 | 3770 | 3765 | 249 |
| 341 | 20230915 | 130600 | 922719680 | 3770 | 3760 | 3770 | 3760 | 317 |
| 342 | 20230915 | 130500 | 921526170 | 3765 | 3765 | 3765 | 3765 | 413 |
| 343 | 20230915 | 130400 | 919971225 | 3765 | 3765 | 3765 | 3765 | 254 |
| 344 | 20230915 | 130300 | 919014915 | 3765 | 3765 | 3765 | 3765 | 180 |
| 345 | 20230915 | 130200 | 918337215 | 3765 | 3765 | 3765 | 3765 | 129 |
| 346 | 20230915 | 130100 | 917851530 | 3765 | 3760 | 3765 | 3760 | 35 |
| 347 | 20230915 | 130000 | 917719925 | 3755 | 3765 | 3765 | 3755 | 321 |
| 348 | 20230915 | 125900 | 916512005 | 3760 | 3770 | 3770 | 3760 | 492 |
| 349 | 20230915 | 125800 | 914659030 | 3765 | 3765 | 3765 | 3765 | 2 |
| 350 | 20230915 | 125700 | 914651500 | 3770 | 3765 | 3770 | 3765 | 652 |
| 351 | 20230915 | 125600 | 912193910 | 3770 | 3770 | 3770 | 3770 | 0 |
| 352 | 20230915 | 125500 | 912193910 | 3770 | 3770 | 3770 | 3765 | 327 |
| 353 | 20230915 | 125400 | 910961130 | 3770 | 3770 | 3770 | 3770 | 175 |
| 354 | 20230915 | 125300 | 910301380 | 3770 | 3770 | 3770 | 3770 | 69 |
| 355 | 20230915 | 125200 | 910041250 | 3775 | 3780 | 3780 | 3775 | 1622 |
| 356 | 20230915 | 125100 | 903911155 | 3780 | 3775 | 3780 | 3770 | 920 |
| 357 | 20230915 | 125000 | 900437625 | 3785 | 3775 | 3785 | 3775 | 550 |
| 358 | 20230915 | 124900 | 898360045 | 3780 | 3775 | 3780 | 3775 | 1766 |
| 359 | 20230915 | 124800 | 891685020 | 3780 | 3765 | 3780 | 3765 | 5256 |
| 360 | 20230915 | 124700 | 871856125 | 3760 | 3760 | 3760 | 3760 | 901 |
| 361 | 20230915 | 124600 | 868468365 | 3760 | 3760 | 3760 | 3760 | 1 |
| 362 | 20230915 | 124500 | 868464605 | 3760 | 3760 | 3760 | 3760 | 213 |
| 363 | 20230915 | 124400 | 867663725 | 3760 | 3755 | 3760 | 3755 | 162 |
| 364 | 20230915 | 124300 | 867054665 | 3755 | 3760 | 3760 | 3755 | 179 |
| 365 | 20230915 | 124200 | 866382515 | 3760 | 3760 | 3760 | 3760 | 213 |
| 366 | 20230915 | 124100 | 865581635 | 3755 | 3755 | 3755 | 3755 | 0 |
| 367 | 20230915 | 124000 | 865581635 | 3755 | 3755 | 3755 | 3755 | 0 |
| 368 | 20230915 | 123900 | 865581635 | 3755 | 3750 | 3755 | 3750 | 1093 |
| 369 | 20230915 | 123800 | 861477425 | 3750 | 3755 | 3755 | 3750 | 5482 |
| 370 | 20230915 | 123700 | 840919075 | 3760 | 3755 | 3760 | 3755 | 204 |
| 371 | 20230915 | 123600 | 840152310 | 3755 | 3760 | 3760 | 3755 | 772 |
| 372 | 20230915 | 123500 | 837252950 | 3760 | 3760 | 3760 | 3760 | 0 |
| 373 | 20230915 | 123400 | 837252950 | 3760 | 3760 | 3760 | 3760 | 363 |
| 374 | 20230915 | 123300 | 835888070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 375 | 20230915 | 123200 | 835888070 | 3760 | 3760 | 3760 | 3760 | 213 |
| 376 | 20230915 | 123100 | 835087190 | 3755 | 3755 | 3755 | 3755 | 40 |
| 377 | 20230915 | 123000 | 834936990 | 3760 | 3760 | 3760 | 3760 | 149 |
| 378 | 20230915 | 122900 | 834376750 | 3760 | 3760 | 3760 | 3760 | 313 |
| 379 | 20230915 | 122800 | 833199870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 380 | 20230915 | 122700 | 833199870 | 3760 | 3760 | 3760 | 3760 | 423 |
| 381 | 20230915 | 122600 | 831609390 | 3760 | 3760 | 3760 | 3760 | 16 |
| 382 | 20230915 | 122500 | 831549230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 383 | 20230915 | 122400 | 831549230 | 3760 | 3760 | 3760 | 3760 | 485 |
| 384 | 20230915 | 122300 | 829725630 | 3755 | 3760 | 3760 | 3755 | 420 |
| 385 | 20230915 | 122200 | 828146530 | 3755 | 3760 | 3760 | 3755 | 319 |
| 386 | 20230915 | 122100 | 826948385 | 3760 | 3760 | 3760 | 3760 | 265 |
| 387 | 20230915 | 122000 | 825951985 | 3765 | 3765 | 3765 | 3765 | 150 |
| 388 | 20230915 | 121900 | 825387235 | 3765 | 3770 | 3770 | 3765 | 214 |
| 389 | 20230915 | 121800 | 824581520 | 3760 | 3755 | 3760 | 3755 | 5432 |
| 390 | 20230915 | 121700 | 804158870 | 3755 | 3755 | 3755 | 3755 | 233 |
| 391 | 20230915 | 121600 | 803283955 | 3750 | 3750 | 3750 | 3750 | 0 |
| 392 | 20230915 | 121500 | 803283955 | 3750 | 3750 | 3750 | 3750 | 158 |
| 393 | 20230915 | 121400 | 802691455 | 3750 | 3750 | 3750 | 3750 | 54 |
| 394 | 20230915 | 121300 | 802488955 | 3745 | 3745 | 3745 | 3745 | 108 |
| 395 | 20230915 | 121200 | 802084495 | 3750 | 3750 | 3750 | 3750 | 213 |
| 396 | 20230915 | 121100 | 801285745 | 3750 | 3745 | 3750 | 3745 | 2 |
| 397 | 20230915 | 121000 | 801278250 | 3720 | 3745 | 3750 | 3720 | 3838 |
| 398 | 20230915 | 120900 | 786955685 | 3740 | 3740 | 3740 | 3740 | 12 |
| 399 | 20230915 | 120800 | 786910805 | 3740 | 3740 | 3740 | 3740 | 0 |
| 400 | 20230915 | 120700 | 786910805 | 3740 | 3740 | 3740 | 3740 | 19 |
| 401 | 20230915 | 120600 | 786839745 | 3725 | 3730 | 3730 | 3725 | 1800 |
| 402 | 20230915 | 120500 | 780133745 | 3725 | 3740 | 3740 | 3725 | 295 |
| 403 | 20230915 | 120400 | 779033600 | 3740 | 3740 | 3740 | 3740 | 753 |
| 404 | 20230915 | 120300 | 776217380 | 3725 | 3735 | 3735 | 3725 | 1646 |
| 405 | 20230915 | 120200 | 770077535 | 3740 | 3745 | 3745 | 3740 | 670 |
| 406 | 20230915 | 120100 | 767570855 | 3745 | 3745 | 3745 | 3745 | 87 |
| 407 | 20230915 | 120000 | 767245040 | 3740 | 3740 | 3740 | 3740 | 0 |
| 408 | 20230915 | 115900 | 767245040 | 3740 | 3740 | 3740 | 3740 | 5050 |
| 409 | 20230915 | 115800 | 748358040 | 3725 | 3735 | 3735 | 3725 | 1818 |
| 410 | 20230915 | 115700 | 741576130 | 3735 | 3745 | 3745 | 3735 | 535 |
| 411 | 20230915 | 115600 | 739574550 | 3745 | 3740 | 3745 | 3740 | 122 |
| 412 | 20230915 | 115500 | 739118035 | 3745 | 3745 | 3745 | 3745 | 200 |
| 413 | 20230915 | 115400 | 738369035 | 3745 | 3740 | 3745 | 3740 | 16 |
| 414 | 20230915 | 115300 | 738309130 | 3740 | 3745 | 3745 | 3740 | 1235 |
| 415 | 20230915 | 115200 | 733689480 | 3745 | 3745 | 3745 | 3745 | 291 |
| 416 | 20230915 | 115100 | 732599685 | 3745 | 3745 | 3745 | 3745 | 722 |
| 417 | 20230915 | 115000 | 729895795 | 3750 | 3750 | 3750 | 3750 | 455 |
| 418 | 20230915 | 114900 | 728189545 | 3755 | 3755 | 3755 | 3755 | 660 |
| 419 | 20230915 | 114800 | 725711245 | 3770 | 3770 | 3770 | 3770 | 1 |
| 420 | 20230915 | 114700 | 725707475 | 3770 | 3760 | 3770 | 3760 | 56 |
| 421 | 20230915 | 114600 | 725496905 | 3765 | 3770 | 3770 | 3765 | 368 |
| 422 | 20230915 | 114500 | 724111360 | 3770 | 3770 | 3770 | 3770 | 20 |
| 423 | 20230915 | 114400 | 724035960 | 3770 | 3765 | 3770 | 3765 | 214 |
| 424 | 20230915 | 114300 | 723230245 | 3760 | 3760 | 3760 | 3760 | 485 |
| 425 | 20230915 | 114200 | 721406645 | 3755 | 3755 | 3760 | 3755 | 742 |
| 426 | 20230915 | 114100 | 718616745 | 3760 | 3760 | 3765 | 3760 | 248 |
| 427 | 20230915 | 114000 | 717684205 | 3760 | 3765 | 3765 | 3760 | 385 |
| 428 | 20230915 | 113900 | 716236080 | 3760 | 3770 | 3770 | 3760 | 6204 |
| 429 | 20230915 | 113800 | 692874470 | 3770 | 3770 | 3770 | 3770 | 900 |
| 430 | 20230915 | 113700 | 689481470 | 3770 | 3770 | 3770 | 3770 | 126 |
| 431 | 20230915 | 113600 | 689006450 | 3770 | 3770 | 3770 | 3770 | 336 |
| 432 | 20230915 | 113500 | 687739730 | 3770 | 3770 | 3770 | 3770 | 0 |
| 433 | 20230915 | 113400 | 687739730 | 3770 | 3770 | 3770 | 3770 | 213 |
| 434 | 20230915 | 113300 | 686936720 | 3765 | 3765 | 3765 | 3765 | 0 |
| 435 | 20230915 | 113200 | 686936720 | 3765 | 3775 | 3775 | 3765 | 541 |
| 436 | 20230915 | 113100 | 684897850 | 3775 | 3775 | 3775 | 3775 | 214 |
| 437 | 20230915 | 113000 | 684090000 | 3780 | 3780 | 3780 | 3780 | 35 |
| 438 | 20230915 | 112900 | 683957700 | 3780 | 3775 | 3780 | 3775 | 1705 |
| 439 | 20230915 | 112800 | 677515130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 440 | 20230915 | 112700 | 677515130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 441 | 20230915 | 112600 | 677515130 | 3775 | 3775 | 3775 | 3770 | 375 |
| 442 | 20230915 | 112500 | 676099565 | 3775 | 3775 | 3775 | 3775 | 38 |
| 443 | 20230915 | 112400 | 675956115 | 3775 | 3780 | 3780 | 3775 | 222 |
| 444 | 20230915 | 112300 | 675116965 | 3775 | 3775 | 3775 | 3775 | 0 |
| 445 | 20230915 | 112200 | 675116965 | 3775 | 3775 | 3775 | 3775 | 387 |
| 446 | 20230915 | 112100 | 673656040 | 3780 | 3780 | 3780 | 3780 | 37 |
| 447 | 20230915 | 112000 | 673516180 | 3775 | 3780 | 3780 | 3775 | 301 |
| 448 | 20230915 | 111900 | 672378900 | 3780 | 3775 | 3780 | 3770 | 362 |
| 449 | 20230915 | 111800 | 671012990 | 3765 | 3775 | 3775 | 3765 | 301 |
| 450 | 20230915 | 111700 | 669878500 | 3780 | 3780 | 3780 | 3780 | 0 |
| 451 | 20230915 | 111600 | 669878500 | 3780 | 3765 | 3780 | 3765 | 27 |
| 452 | 20230915 | 111500 | 669776830 | 3770 | 3765 | 3770 | 3765 | 156 |
| 453 | 20230915 | 111400 | 669188745 | 3780 | 3780 | 3780 | 3780 | 3 |
| 454 | 20230915 | 111300 | 669177405 | 3780 | 3760 | 3780 | 3760 | 1798 |
| 455 | 20230915 | 111200 | 662385460 | 3765 | 3765 | 3790 | 3715 | 10124 |
| 456 | 20230915 | 111100 | 624687940 | 3765 | 3765 | 3770 | 3760 | 547 |
| 457 | 20230915 | 111000 | 622629755 | 3765 | 3765 | 3770 | 3765 | 1103 |
| 458 | 20230915 | 110900 | 618476460 | 3770 | 3775 | 3780 | 3770 | 693 |
| 459 | 20230915 | 110800 | 615860815 | 3775 | 3770 | 3775 | 3770 | 8 |
| 460 | 20230915 | 110700 | 615830645 | 3775 | 3775 | 3775 | 3770 | 43 |
| 461 | 20230915 | 110600 | 615668430 | 3775 | 3775 | 3775 | 3770 | 260 |
| 462 | 20230915 | 110500 | 614687165 | 3775 | 3775 | 3775 | 3775 | 203 |
| 463 | 20230915 | 110400 | 613920840 | 3780 | 3780 | 3780 | 3780 | 1 |
| 464 | 20230915 | 110300 | 613917060 | 3780 | 3780 | 3780 | 3780 | 40 |
| 465 | 20230915 | 110200 | 613765860 | 3780 | 3780 | 3780 | 3780 | 149 |
| 466 | 20230915 | 110100 | 613202640 | 3775 | 3775 | 3775 | 3775 | 0 |
| 467 | 20230915 | 110000 | 613202640 | 3775 | 3775 | 3780 | 3775 | 303 |
| 468 | 20230915 | 105900 | 612057415 | 3780 | 3780 | 3780 | 3775 | 2023 |
| 469 | 20230915 | 105800 | 604420580 | 3780 | 3780 | 3785 | 3780 | 663 |
| 470 | 20230915 | 105700 | 601913685 | 3780 | 3775 | 3785 | 3775 | 211 |
| 471 | 20230915 | 105600 | 601117100 | 3775 | 3785 | 3785 | 3775 | 900 |
| 472 | 20230915 | 105500 | 597715130 | 3780 | 3785 | 3785 | 3780 | 1891 |
| 473 | 20230915 | 105400 | 590565035 | 3780 | 3780 | 3780 | 3780 | 16 |
| 474 | 20230915 | 105300 | 590504555 | 3785 | 3775 | 3785 | 3775 | 297 |
| 475 | 20230915 | 105200 | 589382595 | 3780 | 3780 | 3780 | 3780 | 543 |
| 476 | 20230915 | 105100 | 587330055 | 3780 | 3780 | 3780 | 3780 | 1283 |
| 477 | 20230915 | 105000 | 582480315 | 3780 | 3770 | 3780 | 3770 | 1870 |
| 478 | 20230915 | 104900 | 575429480 | 3765 | 3765 | 3765 | 3765 | 120 |
| 479 | 20230915 | 104800 | 574977680 | 3765 | 3765 | 3765 | 3765 | 201 |
| 480 | 20230915 | 104700 | 574220915 | 3770 | 3770 | 3770 | 3760 | 40 |
| 481 | 20230915 | 104600 | 574070215 | 3760 | 3770 | 3770 | 3760 | 1068 |
| 482 | 20230915 | 104500 | 570054525 | 3760 | 3750 | 3760 | 3750 | 7002 |
| 483 | 20230915 | 104400 | 543796300 | 3750 | 3750 | 3750 | 3745 | 829 |
| 484 | 20230915 | 104300 | 540689300 | 3750 | 3740 | 3750 | 3740 | 6197 |
| 485 | 20230915 | 104200 | 517492025 | 3735 | 3735 | 3735 | 3735 | 0 |
| 486 | 20230915 | 104100 | 517492025 | 3735 | 3725 | 3735 | 3725 | 9460 |
| 487 | 20230915 | 104000 | 482189955 | 3725 | 3725 | 3725 | 3725 | 100 |
| 488 | 20230915 | 103900 | 481817455 | 3720 | 3720 | 3720 | 3720 | 0 |
| 489 | 20230915 | 103800 | 481817455 | 3720 | 3725 | 3725 | 3720 | 699 |
| 490 | 20230915 | 103700 | 479216430 | 3725 | 3725 | 3725 | 3725 | 200 |
| 491 | 20230915 | 103600 | 478471430 | 3725 | 3715 | 3725 | 3715 | 106 |
| 492 | 20230915 | 103500 | 478076590 | 3715 | 3725 | 3725 | 3715 | 525 |
| 493 | 20230915 | 103400 | 476123345 | 3730 | 3730 | 3730 | 3730 | 0 |
| 494 | 20230915 | 103300 | 476123345 | 3730 | 3730 | 3730 | 3730 | 7 |
| 495 | 20230915 | 103200 | 476097235 | 3725 | 3730 | 3730 | 3725 | 965 |
| 496 | 20230915 | 103100 | 472500095 | 3730 | 3730 | 3730 | 3730 | 176 |
| 497 | 20230915 | 103000 | 471843615 | 3725 | 3725 | 3725 | 3725 | 0 |
| 498 | 20230915 | 102900 | 471843615 | 3725 | 3730 | 3730 | 3725 | 10 |
| 499 | 20230915 | 102800 | 471806340 | 3735 | 3725 | 3735 | 3725 | 194 |
| 500 | 20230915 | 102700 | 471082830 | 3720 | 3725 | 3725 | 3720 | 100 |
| 501 | 20230915 | 102600 | 470710825 | 3725 | 3725 | 3725 | 3725 | 92 |
| 502 | 20230915 | 102500 | 470368125 | 3725 | 3725 | 3725 | 3725 | 100 |
| 503 | 20230915 | 102400 | 469995625 | 3725 | 3715 | 3725 | 3715 | 125 |
| 504 | 20230915 | 102300 | 469530250 | 3735 | 3725 | 3735 | 3720 | 3864 |
| 505 | 20230915 | 102200 | 455144650 | 3725 | 3725 | 3725 | 3725 | 50 |
| 506 | 20230915 | 102100 | 454958400 | 3720 | 3720 | 3725 | 3720 | 4015 |
| 507 | 20230915 | 102000 | 440002765 | 3725 | 3725 | 3725 | 3725 | 149 |
| 508 | 20230915 | 101900 | 439447740 | 3720 | 3720 | 3720 | 3720 | 0 |
| 509 | 20230915 | 101800 | 439447740 | 3720 | 3720 | 3720 | 3720 | 0 |
| 510 | 20230915 | 101700 | 439447740 | 3720 | 3730 | 3730 | 3720 | 1000 |
| 511 | 20230915 | 101600 | 435726115 | 3730 | 3730 | 3730 | 3730 | 1333 |
| 512 | 20230915 | 101500 | 430754025 | 3735 | 3730 | 3735 | 3730 | 414 |
| 513 | 20230915 | 101400 | 429209485 | 3735 | 3735 | 3735 | 3735 | 2698 |
| 514 | 20230915 | 101300 | 419132455 | 3735 | 3735 | 3735 | 3735 | 1 |
| 515 | 20230915 | 101200 | 419128720 | 3745 | 3735 | 3745 | 3735 | 814 |
| 516 | 20230915 | 101100 | 416085760 | 3735 | 3735 | 3735 | 3735 | 149 |
| 517 | 20230915 | 101000 | 415529245 | 3730 | 3730 | 3730 | 3730 | 76 |
| 518 | 20230915 | 100900 | 415245765 | 3730 | 3730 | 3730 | 3730 | 10 |
| 519 | 20230915 | 100800 | 415208465 | 3730 | 3730 | 3730 | 3730 | 0 |
| 520 | 20230915 | 100700 | 415208465 | 3730 | 3730 | 3730 | 3730 | 111 |
| 521 | 20230915 | 100600 | 414794435 | 3730 | 3730 | 3730 | 3730 | 21 |
| 522 | 20230915 | 100500 | 414716105 | 3720 | 3725 | 3725 | 3720 | 31 |
| 523 | 20230915 | 100400 | 414600730 | 3725 | 3720 | 3725 | 3715 | 181 |
| 524 | 20230915 | 100300 | 413926600 | 3715 | 3715 | 3715 | 3715 | 985 |
| 525 | 20230915 | 100200 | 410267325 | 3715 | 3715 | 3715 | 3715 | 103 |
| 526 | 20230915 | 100100 | 409884680 | 3715 | 3715 | 3715 | 3710 | 342 |
| 527 | 20230915 | 100000 | 408614790 | 3710 | 3720 | 3720 | 3705 | 274 |
| 528 | 20230915 | 095900 | 407598865 | 3720 | 3720 | 3720 | 3720 | 10 |
| 529 | 20230915 | 095800 | 407561665 | 3720 | 3720 | 3720 | 3720 | 1 |
| 530 | 20230915 | 095700 | 407557945 | 3720 | 3730 | 3730 | 3720 | 169 |
| 531 | 20230915 | 095600 | 406929155 | 3730 | 3730 | 3730 | 3730 | 1 |
| 532 | 20230915 | 095500 | 406925425 | 3725 | 3725 | 3725 | 3725 | 437 |
| 533 | 20230915 | 095400 | 405297600 | 3705 | 3700 | 3725 | 3700 | 22 |
| 534 | 20230915 | 095300 | 405216000 | 3700 | 3725 | 3725 | 3700 | 9050 |
| 535 | 20230915 | 095200 | 371700365 | 3730 | 3720 | 3730 | 3710 | 1271 |
| 536 | 20230915 | 095100 | 366978640 | 3720 | 3720 | 3725 | 3720 | 8754 |
| 537 | 20230915 | 095000 | 334370130 | 3720 | 3715 | 3720 | 3715 | 2049 |
| 538 | 20230915 | 094900 | 326748935 | 3715 | 3715 | 3715 | 3710 | 6345 |
| 539 | 20230915 | 094800 | 303198895 | 3715 | 3720 | 3720 | 3715 | 1632 |
| 540 | 20230915 | 094700 | 297133185 | 3725 | 3725 | 3725 | 3725 | 150 |
| 541 | 20230915 | 094600 | 296574435 | 3710 | 3710 | 3710 | 3710 | 0 |
| 542 | 20230915 | 094500 | 296574435 | 3710 | 3730 | 3735 | 3710 | 7080 |
| 543 | 20230915 | 094400 | 270241415 | 3730 | 3730 | 3735 | 3730 | 409 |
| 544 | 20230915 | 094300 | 268715100 | 3735 | 3740 | 3740 | 3735 | 385 |
| 545 | 20230915 | 094200 | 267277115 | 3735 | 3735 | 3735 | 3735 | 0 |
| 546 | 20230915 | 094100 | 267277115 | 3735 | 3750 | 3750 | 3735 | 66 |
| 547 | 20230915 | 094000 | 267030580 | 3735 | 3745 | 3750 | 3735 | 1486 |
| 548 | 20230915 | 093900 | 261480305 | 3750 | 3745 | 3755 | 3730 | 516 |
| 549 | 20230915 | 093800 | 259549425 | 3750 | 3755 | 3755 | 3750 | 2 |
| 550 | 20230915 | 093700 | 259541920 | 3730 | 3735 | 3755 | 3725 | 5862 |
| 551 | 20230915 | 093600 | 237645370 | 3740 | 3720 | 3740 | 3720 | 1659 |
| 552 | 20230915 | 093500 | 231457535 | 3720 | 3735 | 3735 | 3720 | 160 |
| 553 | 20230915 | 093400 | 230860075 | 3720 | 3735 | 3735 | 3720 | 10268 |
| 554 | 20230915 | 093300 | 192627430 | 3740 | 3740 | 3740 | 3740 | 150 |
| 555 | 20230915 | 093200 | 192066430 | 3735 | 3735 | 3735 | 3735 | 591 |
| 556 | 20230915 | 093100 | 189859045 | 3740 | 3740 | 3740 | 3740 | 156 |
| 557 | 20230915 | 093000 | 189275605 | 3740 | 3735 | 3740 | 3735 | 150 |
| 558 | 20230915 | 092900 | 188714610 | 3735 | 3735 | 3735 | 3735 | 285 |
| 559 | 20230915 | 092800 | 187650135 | 3735 | 3735 | 3735 | 3735 | 101 |
| 560 | 20230915 | 092700 | 187272900 | 3730 | 3735 | 3735 | 3730 | 502 |
| 561 | 20230915 | 092600 | 185399615 | 3730 | 3725 | 3730 | 3725 | 1942 |
| 562 | 20230915 | 092500 | 178157180 | 3720 | 3730 | 3730 | 3720 | 3833 |
| 563 | 20230915 | 092400 | 163884115 | 3730 | 3735 | 3735 | 3730 | 1681 |
| 564 | 20230915 | 092300 | 157613485 | 3735 | 3740 | 3740 | 3735 | 744 |
| 565 | 20230915 | 092200 | 154831670 | 3740 | 3735 | 3740 | 3730 | 4339 |
| 566 | 20230915 | 092100 | 138613505 | 3740 | 3735 | 3750 | 3735 | 1735 |
| 567 | 20230915 | 092000 | 132124605 | 3735 | 3745 | 3755 | 3735 | 2478 |
| 568 | 20230915 | 091900 | 122845995 | 3750 | 3760 | 3765 | 3750 | 1003 |
| 569 | 20230915 | 091800 | 119084715 | 3775 | 3775 | 3775 | 3775 | 1 |
| 570 | 20230915 | 091700 | 119080940 | 3740 | 3780 | 3780 | 3730 | 8109 |
| 571 | 20230915 | 091600 | 88719895 | 3785 | 3785 | 3785 | 3780 | 306 |
| 572 | 20230915 | 091500 | 87563185 | 3780 | 3775 | 3780 | 3775 | 2106 |
| 573 | 20230915 | 091400 | 79602545 | 3770 | 3775 | 3775 | 3770 | 530 |
| 574 | 20230915 | 091300 | 77604295 | 3775 | 3775 | 3775 | 3775 | 2 |
| 575 | 20230915 | 091200 | 77596745 | 3760 | 3770 | 3770 | 3760 | 109 |
| 576 | 20230915 | 091100 | 77186135 | 3775 | 3775 | 3775 | 3775 | 411 |
| 577 | 20230915 | 091000 | 75634610 | 3780 | 3780 | 3780 | 3780 | 1 |
| 578 | 20230915 | 090900 | 75630830 | 3780 | 3780 | 3780 | 3780 | 0 |
| 579 | 20230915 | 090800 | 75630830 | 3780 | 3780 | 3780 | 3780 | 0 |
| 580 | 20230915 | 090700 | 75630830 | 3780 | 3780 | 3780 | 3755 | 923 |
| 581 | 20230915 | 090600 | 72162435 | 3740 | 3760 | 3785 | 3740 | 2049 |
| 582 | 20230915 | 090500 | 64461235 | 3745 | 3745 | 3745 | 3745 | 113 |
| 583 | 20230915 | 090400 | 64038050 | 3720 | 3755 | 3760 | 3720 | 7608 |
| 584 | 20230915 | 090300 | 35560790 | 3760 | 3755 | 3765 | 3750 | 3516 |
| 585 | 20230915 | 090200 | 22362185 | 3755 | 3760 | 3760 | 3755 | 1670 |
| 586 | 20230915 | 090100 | 16088830 | 3755 | 3770 | 3770 | 3755 | 839 |
| 587 | 20230915 | 090000 | 12936725 | 3785 | 3800 | 3800 | 3770 | 3406 |