28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 5793 |
| 3 | 20230915 | 183300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20230915 | 183200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20230915 | 183100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20230915 | 183000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20230915 | 182900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20230915 | 182800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20230915 | 182700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20230915 | 182600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20230915 | 182500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20230915 | 182400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20230915 | 182300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20230915 | 182200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20230915 | 182100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20230915 | 182000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20230915 | 181900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20230915 | 181800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20230915 | 181700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20230915 | 181600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20230915 | 181500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20230915 | 181400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20230915 | 181300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20230915 | 181200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20230915 | 181100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20230915 | 181000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20230915 | 180900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20230915 | 180800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20230915 | 180700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20230915 | 180600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20230915 | 180500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20230915 | 180400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 5793 |
| 33 | 20230915 | 180300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20230915 | 180200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20230915 | 180100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20230915 | 180000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20230915 | 175900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20230915 | 175800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20230915 | 175700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20230915 | 175600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20230915 | 175500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20230915 | 175400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20230915 | 175300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20230915 | 175200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20230915 | 175100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20230915 | 175000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20230915 | 174900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20230915 | 174800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20230915 | 174700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20230915 | 174600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20230915 | 174500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20230915 | 174400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20230915 | 174300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20230915 | 174200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20230915 | 174100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20230915 | 174000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20230915 | 173900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20230915 | 173800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20230915 | 173700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20230915 | 173600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20230915 | 173500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20230915 | 173400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 5793 |
| 63 | 20230915 | 173300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20230915 | 173200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20230915 | 173100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20230915 | 173000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20230915 | 172900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20230915 | 172800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20230915 | 172700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20230915 | 172600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20230915 | 172500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20230915 | 172400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20230915 | 172300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20230915 | 172200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20230915 | 172100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20230915 | 172000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20230915 | 171900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20230915 | 171800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20230915 | 171700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20230915 | 171600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20230915 | 171500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20230915 | 171400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20230915 | 171300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20230915 | 171200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20230915 | 171100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20230915 | 171000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20230915 | 170900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20230915 | 170800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20230915 | 170700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20230915 | 170600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20230915 | 170500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20230915 | 170400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 5793 |
| 93 | 20230915 | 170300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20230915 | 170200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20230915 | 170100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20230915 | 170000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20230915 | 165900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20230915 | 165800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20230915 | 165700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20230915 | 165600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20230915 | 165500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20230915 | 165400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20230915 | 165300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20230915 | 165200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20230915 | 165100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20230915 | 165000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20230915 | 164900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20230915 | 164800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20230915 | 164700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20230915 | 164600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20230915 | 164500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20230915 | 164400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20230915 | 164300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20230915 | 164200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20230915 | 164100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20230915 | 164000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20230915 | 163900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20230915 | 163800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20230915 | 163700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20230915 | 163600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20230915 | 163500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20230915 | 163400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 5793 |
| 123 | 20230915 | 163300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20230915 | 163200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20230915 | 163100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20230915 | 163000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20230915 | 162900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20230915 | 162800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20230915 | 162700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20230915 | 162600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20230915 | 162500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20230915 | 162400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20230915 | 162300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20230915 | 162200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20230915 | 162100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20230915 | 162000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20230915 | 161900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20230915 | 161800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20230915 | 161700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20230915 | 161600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20230915 | 161500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20230915 | 161400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20230915 | 161300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20230915 | 161200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20230915 | 161100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20230915 | 161000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20230915 | 160900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20230915 | 160800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20230915 | 160700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20230915 | 160600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20230915 | 160500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20230915 | 160400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 5793 |
| 153 | 20230915 | 160300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20230915 | 160200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20230915 | 160100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20230915 | 160000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20230915 | 155900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20230915 | 155800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20230915 | 155700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20230915 | 155600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20230915 | 155500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20230915 | 155400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20230915 | 155300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20230915 | 155200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20230915 | 155100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20230915 | 155000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20230915 | 154900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20230915 | 154800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20230915 | 154700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20230915 | 154600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20230915 | 154500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20230915 | 154400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20230915 | 154300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20230915 | 154200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20230915 | 154100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20230915 | 154000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20230915 | 153900 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20230915 | 153800 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20230915 | 153700 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20230915 | 153600 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20230915 | 153500 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20230915 | 153400 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 5793 |
| 183 | 20230915 | 153300 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20230915 | 153200 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20230915 | 153100 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20230915 | 153000 | 1413322230 | 3425 | 3425 | 3425 | 3425 | 5793 |
| 187 | 20230915 | 152900 | 1393481205 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20230915 | 152800 | 1393481205 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20230915 | 152700 | 1393481205 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20230915 | 152600 | 1393481205 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20230915 | 152500 | 1393481205 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20230915 | 152400 | 1393481205 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20230915 | 152300 | 1393481205 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20230915 | 152200 | 1393481205 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20230915 | 152100 | 1393481205 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20230915 | 152000 | 1393481205 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20230915 | 151900 | 1393481205 | 3425 | 3430 | 3430 | 3425 | 4476 |
| 198 | 20230915 | 151800 | 1378140815 | 3425 | 3425 | 3425 | 3425 | 97 |
| 199 | 20230915 | 151700 | 1377808590 | 3425 | 3430 | 3430 | 3425 | 520 |
| 200 | 20230915 | 151600 | 1376027035 | 3430 | 3430 | 3430 | 3425 | 4469 |
| 201 | 20230915 | 151500 | 1360712245 | 3425 | 3425 | 3430 | 3425 | 1710 |
| 202 | 20230915 | 151400 | 1354855445 | 3420 | 3420 | 3420 | 3420 | 997 |
| 203 | 20230915 | 151300 | 1351445705 | 3420 | 3420 | 3420 | 3420 | 200 |
| 204 | 20230915 | 151200 | 1350761705 | 3425 | 3425 | 3425 | 3425 | 408 |
| 205 | 20230915 | 151100 | 1349364305 | 3425 | 3420 | 3425 | 3420 | 119 |
| 206 | 20230915 | 151000 | 1348957150 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20230915 | 150900 | 1348957150 | 3420 | 3425 | 3425 | 3420 | 110 |
| 208 | 20230915 | 150800 | 1348580700 | 3425 | 3425 | 3425 | 3425 | 1166 |
| 209 | 20230915 | 150700 | 1344587150 | 3420 | 3425 | 3425 | 3420 | 201 |
| 210 | 20230915 | 150600 | 1343899725 | 3425 | 3425 | 3425 | 3425 | 2 |
| 211 | 20230915 | 150500 | 1343892875 | 3425 | 3420 | 3425 | 3420 | 927 |
| 212 | 20230915 | 150400 | 1340722530 | 3420 | 3415 | 3420 | 3415 | 275 |
| 213 | 20230915 | 150300 | 1339782405 | 3420 | 3420 | 3420 | 3420 | 352 |
| 214 | 20230915 | 150200 | 1338578565 | 3420 | 3415 | 3420 | 3415 | 70 |
| 215 | 20230915 | 150100 | 1338339315 | 3420 | 3420 | 3420 | 3420 | 3 |
| 216 | 20230915 | 150000 | 1338329055 | 3420 | 3410 | 3420 | 3410 | 370 |
| 217 | 20230915 | 145900 | 1337065940 | 3415 | 3410 | 3415 | 3410 | 4872 |
| 218 | 20230915 | 145800 | 1320428230 | 3410 | 3420 | 3420 | 3410 | 474 |
| 219 | 20230915 | 145700 | 1318810420 | 3415 | 3410 | 3420 | 3410 | 513 |
| 220 | 20230915 | 145600 | 1317060090 | 3410 | 3410 | 3410 | 3410 | 182 |
| 221 | 20230915 | 145500 | 1316439470 | 3415 | 3410 | 3420 | 3410 | 2832 |
| 222 | 20230915 | 145400 | 1306781135 | 3420 | 3415 | 3420 | 3410 | 1784 |
| 223 | 20230915 | 145300 | 1300690995 | 3415 | 3415 | 3420 | 3415 | 544 |
| 224 | 20230915 | 145200 | 1298833230 | 3415 | 3415 | 3415 | 3415 | 283 |
| 225 | 20230915 | 145100 | 1297866785 | 3415 | 3415 | 3425 | 3415 | 378 |
| 226 | 20230915 | 145000 | 1296575905 | 3415 | 3420 | 3420 | 3410 | 326 |
| 227 | 20230915 | 144900 | 1295463860 | 3410 | 3410 | 3420 | 3410 | 306 |
| 228 | 20230915 | 144800 | 1294420390 | 3425 | 3415 | 3425 | 3410 | 299 |
| 229 | 20230915 | 144700 | 1293399945 | 3415 | 3415 | 3425 | 3410 | 291 |
| 230 | 20230915 | 144600 | 1292406340 | 3425 | 3420 | 3425 | 3405 | 30261 |
| 231 | 20230915 | 144500 | 1189193225 | 3420 | 3420 | 3425 | 3420 | 352 |
| 232 | 20230915 | 144400 | 1187989370 | 3425 | 3420 | 3425 | 3420 | 535 |
| 233 | 20230915 | 144300 | 1186158490 | 3420 | 3420 | 3425 | 3420 | 303 |
| 234 | 20230915 | 144200 | 1185122080 | 3425 | 3420 | 3425 | 3420 | 369 |
| 235 | 20230915 | 144100 | 1183858960 | 3425 | 3425 | 3425 | 3425 | 276 |
| 236 | 20230915 | 144000 | 1182913660 | 3425 | 3425 | 3425 | 3425 | 292 |
| 237 | 20230915 | 143900 | 1181913560 | 3425 | 3420 | 3425 | 3420 | 592 |
| 238 | 20230915 | 143800 | 1179888545 | 3420 | 3425 | 3425 | 3420 | 308 |
| 239 | 20230915 | 143700 | 1178834860 | 3425 | 3420 | 3430 | 3420 | 1429 |
| 240 | 20230915 | 143600 | 1173937005 | 3420 | 3420 | 3420 | 3415 | 1372 |
| 241 | 20230915 | 143500 | 1169245120 | 3420 | 3425 | 3425 | 3420 | 76 |
| 242 | 20230915 | 143400 | 1168985155 | 3425 | 3425 | 3425 | 3425 | 498 |
| 243 | 20230915 | 143300 | 1167279505 | 3425 | 3415 | 3430 | 3415 | 755 |
| 244 | 20230915 | 143200 | 1164694345 | 3425 | 3420 | 3425 | 3415 | 5255 |
| 245 | 20230915 | 143100 | 1146722425 | 3420 | 3425 | 3425 | 3420 | 1070 |
| 246 | 20230915 | 143000 | 1143062985 | 3420 | 3425 | 3425 | 3420 | 234 |
| 247 | 20230915 | 142900 | 1142262700 | 3425 | 3425 | 3425 | 3420 | 367 |
| 248 | 20230915 | 142800 | 1141006940 | 3420 | 3425 | 3425 | 3420 | 802 |
| 249 | 20230915 | 142700 | 1138260275 | 3425 | 3430 | 3430 | 3425 | 313 |
| 250 | 20230915 | 142600 | 1137188245 | 3425 | 3425 | 3425 | 3425 | 257 |
| 251 | 20230915 | 142500 | 1136308020 | 3430 | 3425 | 3430 | 3420 | 852 |
| 252 | 20230915 | 142400 | 1133389355 | 3420 | 3420 | 3425 | 3420 | 199 |
| 253 | 20230915 | 142300 | 1132708760 | 3420 | 3425 | 3425 | 3420 | 1312 |
| 254 | 20230915 | 142200 | 1128216505 | 3420 | 3420 | 3420 | 3420 | 61 |
| 255 | 20230915 | 142100 | 1128007885 | 3425 | 3420 | 3425 | 3420 | 1587 |
| 256 | 20230915 | 142000 | 1122574240 | 3420 | 3420 | 3425 | 3420 | 358 |
| 257 | 20230915 | 141900 | 1121349380 | 3420 | 3420 | 3425 | 3420 | 2331 |
| 258 | 20230915 | 141800 | 1113377355 | 3420 | 3420 | 3425 | 3420 | 418 |
| 259 | 20230915 | 141700 | 1111947680 | 3425 | 3420 | 3425 | 3420 | 165 |
| 260 | 20230915 | 141600 | 1111383375 | 3420 | 3420 | 3425 | 3420 | 301 |
| 261 | 20230915 | 141500 | 1110353940 | 3425 | 3425 | 3425 | 3425 | 356 |
| 262 | 20230915 | 141400 | 1109134640 | 3430 | 3425 | 3430 | 3425 | 457 |
| 263 | 20230915 | 141300 | 1107569405 | 3425 | 3430 | 3430 | 3425 | 34 |
| 264 | 20230915 | 141200 | 1107452950 | 3425 | 3425 | 3425 | 3425 | 540 |
| 265 | 20230915 | 141100 | 1105603450 | 3425 | 3430 | 3430 | 3425 | 35 |
| 266 | 20230915 | 141000 | 1105483570 | 3425 | 3425 | 3430 | 3425 | 809 |
| 267 | 20230915 | 140900 | 1102712015 | 3425 | 3425 | 3425 | 3425 | 442 |
| 268 | 20230915 | 140800 | 1101198165 | 3430 | 3425 | 3430 | 3425 | 229 |
| 269 | 20230915 | 140700 | 1100413835 | 3425 | 3425 | 3430 | 3425 | 292 |
| 270 | 20230915 | 140600 | 1099413600 | 3425 | 3425 | 3430 | 3425 | 1144 |
| 271 | 20230915 | 140500 | 1095495390 | 3430 | 3425 | 3430 | 3425 | 210 |
| 272 | 20230915 | 140400 | 1094776135 | 3425 | 3425 | 3430 | 3425 | 272 |
| 273 | 20230915 | 140300 | 1093844530 | 3435 | 3425 | 3435 | 3425 | 2179 |
| 274 | 20230915 | 140200 | 1086381265 | 3425 | 3425 | 3425 | 3425 | 642 |
| 275 | 20230915 | 140100 | 1084182415 | 3425 | 3425 | 3425 | 3425 | 479 |
| 276 | 20230915 | 140000 | 1082541840 | 3425 | 3430 | 3435 | 3425 | 1184 |
| 277 | 20230915 | 135900 | 1078481325 | 3435 | 3435 | 3435 | 3430 | 346 |
| 278 | 20230915 | 135800 | 1077294535 | 3430 | 3430 | 3430 | 3430 | 101 |
| 279 | 20230915 | 135700 | 1076948105 | 3435 | 3430 | 3435 | 3430 | 1386 |
| 280 | 20230915 | 135600 | 1072194115 | 3435 | 3430 | 3435 | 3430 | 76 |
| 281 | 20230915 | 135500 | 1071933430 | 3430 | 3435 | 3435 | 3430 | 218 |
| 282 | 20230915 | 135400 | 1071185680 | 3430 | 3430 | 3435 | 3430 | 416 |
| 283 | 20230915 | 135300 | 1069758780 | 3430 | 3430 | 3435 | 3430 | 282 |
| 284 | 20230915 | 135200 | 1068791515 | 3430 | 3430 | 3435 | 3430 | 338 |
| 285 | 20230915 | 135100 | 1067632095 | 3430 | 3435 | 3435 | 3430 | 123 |
| 286 | 20230915 | 135000 | 1067209950 | 3430 | 3430 | 3435 | 3430 | 558 |
| 287 | 20230915 | 134900 | 1065296005 | 3435 | 3435 | 3435 | 3435 | 1 |
| 288 | 20230915 | 134800 | 1065292570 | 3425 | 3430 | 3435 | 3425 | 1211 |
| 289 | 20230915 | 134700 | 1061141625 | 3435 | 3435 | 3435 | 3435 | 1 |
| 290 | 20230915 | 134600 | 1061138190 | 3430 | 3430 | 3430 | 3425 | 1530 |
| 291 | 20230915 | 134500 | 1055892920 | 3425 | 3425 | 3430 | 3425 | 221 |
| 292 | 20230915 | 134400 | 1055135990 | 3430 | 3425 | 3430 | 3425 | 512 |
| 293 | 20230915 | 134300 | 1053382385 | 3425 | 3425 | 3435 | 3425 | 134 |
| 294 | 20230915 | 134200 | 1052923275 | 3430 | 3435 | 3435 | 3430 | 209 |
| 295 | 20230915 | 134100 | 1052206400 | 3430 | 3430 | 3435 | 3430 | 839 |
| 296 | 20230915 | 134000 | 1049328625 | 3435 | 3435 | 3435 | 3430 | 135 |
| 297 | 20230915 | 133900 | 1048865565 | 3430 | 3430 | 3435 | 3430 | 584 |
| 298 | 20230915 | 133800 | 1046862440 | 3430 | 3430 | 3430 | 3430 | 78 |
| 299 | 20230915 | 133700 | 1046594900 | 3435 | 3430 | 3435 | 3430 | 469 |
| 300 | 20230915 | 133600 | 1044986220 | 3430 | 3435 | 3435 | 3430 | 236 |
| 301 | 20230915 | 133500 | 1044176245 | 3430 | 3430 | 3435 | 3430 | 498 |
| 302 | 20230915 | 133400 | 1042468100 | 3430 | 3430 | 3435 | 3430 | 470 |
| 303 | 20230915 | 133300 | 1040855990 | 3430 | 3430 | 3435 | 3430 | 580 |
| 304 | 20230915 | 133200 | 1038866515 | 3435 | 3435 | 3435 | 3430 | 2691 |
| 305 | 20230915 | 133100 | 1029627195 | 3430 | 3425 | 3430 | 3425 | 2607 |
| 306 | 20230915 | 133000 | 1020688315 | 3425 | 3430 | 3430 | 3425 | 68 |
| 307 | 20230915 | 132900 | 1020455410 | 3425 | 3420 | 3430 | 3420 | 523 |
| 308 | 20230915 | 132800 | 1018663280 | 3420 | 3420 | 3425 | 3420 | 548 |
| 309 | 20230915 | 132700 | 1016788950 | 3420 | 3410 | 3420 | 3410 | 15470 |
| 310 | 20230915 | 132600 | 963882310 | 3410 | 3420 | 3420 | 3410 | 780 |
| 311 | 20230915 | 132500 | 961219115 | 3420 | 3415 | 3420 | 3415 | 163 |
| 312 | 20230915 | 132400 | 960662465 | 3420 | 3415 | 3420 | 3415 | 3398 |
| 313 | 20230915 | 132300 | 949058290 | 3415 | 3420 | 3420 | 3415 | 102 |
| 314 | 20230915 | 132200 | 948709955 | 3415 | 3415 | 3420 | 3415 | 6547 |
| 315 | 20230915 | 132100 | 926351945 | 3415 | 3415 | 3415 | 3415 | 100 |
| 316 | 20230915 | 132000 | 926010445 | 3415 | 3425 | 3425 | 3415 | 1338 |
| 317 | 20230915 | 131900 | 921432140 | 3425 | 3425 | 3425 | 3420 | 360 |
| 318 | 20230915 | 131800 | 920200180 | 3420 | 3420 | 3425 | 3420 | 453 |
| 319 | 20230915 | 131700 | 918650885 | 3420 | 3420 | 3430 | 3420 | 248 |
| 320 | 20230915 | 131600 | 917801725 | 3430 | 3420 | 3430 | 3420 | 1172 |
| 321 | 20230915 | 131500 | 913793475 | 3415 | 3430 | 3435 | 3415 | 10482 |
| 322 | 20230915 | 131400 | 877921160 | 3430 | 3430 | 3430 | 3430 | 82 |
| 323 | 20230915 | 131300 | 877639900 | 3430 | 3425 | 3435 | 3425 | 577 |
| 324 | 20230915 | 131200 | 875660950 | 3435 | 3425 | 3435 | 3425 | 235 |
| 325 | 20230915 | 131100 | 874855780 | 3425 | 3425 | 3425 | 3425 | 466 |
| 326 | 20230915 | 131000 | 873259730 | 3425 | 3430 | 3430 | 3425 | 239 |
| 327 | 20230915 | 130900 | 872440485 | 3425 | 3430 | 3430 | 3425 | 1151 |
| 328 | 20230915 | 130800 | 868495305 | 3425 | 3425 | 3425 | 3425 | 1773 |
| 329 | 20230915 | 130700 | 862422780 | 3420 | 3420 | 3425 | 3420 | 4514 |
| 330 | 20230915 | 130600 | 846965130 | 3420 | 3420 | 3420 | 3420 | 34 |
| 331 | 20230915 | 130500 | 846848850 | 3420 | 3420 | 3425 | 3420 | 362 |
| 332 | 20230915 | 130400 | 845610800 | 3420 | 3425 | 3425 | 3420 | 345 |
| 333 | 20230915 | 130300 | 844430895 | 3420 | 3420 | 3425 | 3420 | 249 |
| 334 | 20230915 | 130200 | 843579310 | 3420 | 3420 | 3425 | 3415 | 237 |
| 335 | 20230915 | 130100 | 842768950 | 3425 | 3425 | 3425 | 3415 | 188 |
| 336 | 20230915 | 130000 | 842126690 | 3420 | 3415 | 3420 | 3415 | 673 |
| 337 | 20230915 | 125900 | 839828220 | 3415 | 3415 | 3415 | 3415 | 100 |
| 338 | 20230915 | 125800 | 839486720 | 3425 | 3415 | 3425 | 3415 | 550 |
| 339 | 20230915 | 125700 | 837607920 | 3415 | 3415 | 3415 | 3415 | 3219 |
| 340 | 20230915 | 125600 | 826615035 | 3420 | 3420 | 3420 | 3415 | 385 |
| 341 | 20230915 | 125500 | 825299380 | 3420 | 3420 | 3425 | 3415 | 1470 |
| 342 | 20230915 | 125400 | 820269205 | 3420 | 3420 | 3420 | 3420 | 159 |
| 343 | 20230915 | 125300 | 819725425 | 3415 | 3420 | 3425 | 3415 | 237 |
| 344 | 20230915 | 125200 | 818916000 | 3420 | 3425 | 3425 | 3415 | 304 |
| 345 | 20230915 | 125100 | 817877720 | 3415 | 3420 | 3420 | 3415 | 339 |
| 346 | 20230915 | 125000 | 816719865 | 3415 | 3425 | 3425 | 3415 | 92 |
| 347 | 20230915 | 124900 | 816405405 | 3415 | 3415 | 3425 | 3415 | 491 |
| 348 | 20230915 | 124800 | 814728630 | 3425 | 3420 | 3425 | 3415 | 1615 |
| 349 | 20230915 | 124700 | 809205280 | 3415 | 3415 | 3415 | 3415 | 577 |
| 350 | 20230915 | 124600 | 807234825 | 3415 | 3415 | 3420 | 3415 | 128 |
| 351 | 20230915 | 124500 | 806797700 | 3415 | 3420 | 3420 | 3415 | 371 |
| 352 | 20230915 | 124400 | 805530475 | 3415 | 3415 | 3415 | 3415 | 68 |
| 353 | 20230915 | 124300 | 805298255 | 3425 | 3425 | 3425 | 3415 | 373 |
| 354 | 20230915 | 124200 | 804024270 | 3415 | 3420 | 3420 | 3415 | 295 |
| 355 | 20230915 | 124100 | 803016635 | 3420 | 3420 | 3425 | 3420 | 321 |
| 356 | 20230915 | 124000 | 801918810 | 3425 | 3425 | 3425 | 3420 | 253 |
| 357 | 20230915 | 123900 | 801053540 | 3420 | 3420 | 3425 | 3420 | 315 |
| 358 | 20230915 | 123800 | 799976235 | 3415 | 3420 | 3420 | 3415 | 313 |
| 359 | 20230915 | 123700 | 798907285 | 3415 | 3420 | 3420 | 3415 | 400 |
| 360 | 20230915 | 123600 | 797540525 | 3420 | 3420 | 3425 | 3415 | 304 |
| 361 | 20230915 | 123500 | 796502140 | 3415 | 3415 | 3415 | 3415 | 33 |
| 362 | 20230915 | 123400 | 796389445 | 3425 | 3420 | 3425 | 3415 | 1407 |
| 363 | 20230915 | 123300 | 791578360 | 3420 | 3425 | 3425 | 3420 | 536 |
| 364 | 20230915 | 123200 | 789745230 | 3420 | 3420 | 3425 | 3420 | 299 |
| 365 | 20230915 | 123100 | 788722645 | 3420 | 3425 | 3425 | 3420 | 6033 |
| 366 | 20230915 | 123000 | 768060900 | 3420 | 3420 | 3425 | 3420 | 298 |
| 367 | 20230915 | 122900 | 767041735 | 3420 | 3425 | 3425 | 3420 | 303 |
| 368 | 20230915 | 122800 | 766005190 | 3420 | 3425 | 3425 | 3420 | 375 |
| 369 | 20230915 | 122700 | 764722680 | 3420 | 3420 | 3425 | 3420 | 254 |
| 370 | 20230915 | 122600 | 763853995 | 3420 | 3420 | 3425 | 3420 | 345 |
| 371 | 20230915 | 122500 | 762674085 | 3420 | 3420 | 3425 | 3420 | 299 |
| 372 | 20230915 | 122400 | 761651500 | 3425 | 3420 | 3425 | 3420 | 133 |
| 373 | 20230915 | 122300 | 761196630 | 3420 | 3425 | 3425 | 3420 | 424 |
| 374 | 20230915 | 122200 | 759746540 | 3420 | 3420 | 3425 | 3420 | 188 |
| 375 | 20230915 | 122100 | 759103575 | 3420 | 3425 | 3425 | 3420 | 760 |
| 376 | 20230915 | 122000 | 756501790 | 3420 | 3420 | 3425 | 3420 | 288 |
| 377 | 20230915 | 121900 | 755516825 | 3425 | 3425 | 3425 | 3420 | 451 |
| 378 | 20230915 | 121800 | 753973900 | 3425 | 3420 | 3425 | 3420 | 561 |
| 379 | 20230915 | 121700 | 752055270 | 3425 | 3420 | 3425 | 3420 | 276 |
| 380 | 20230915 | 121600 | 751111240 | 3420 | 3420 | 3425 | 3420 | 570 |
| 381 | 20230915 | 121500 | 749161830 | 3420 | 3425 | 3425 | 3420 | 224 |
| 382 | 20230915 | 121400 | 748395740 | 3420 | 3425 | 3425 | 3415 | 1256 |
| 383 | 20230915 | 121300 | 744096160 | 3415 | 3415 | 3415 | 3415 | 280 |
| 384 | 20230915 | 121200 | 743139960 | 3415 | 3420 | 3420 | 3415 | 907 |
| 385 | 20230915 | 121100 | 740039225 | 3420 | 3420 | 3420 | 3420 | 0 |
| 386 | 20230915 | 121000 | 740039225 | 3420 | 3420 | 3425 | 3420 | 444 |
| 387 | 20230915 | 120900 | 738520685 | 3420 | 3420 | 3420 | 3420 | 1671 |
| 388 | 20230915 | 120800 | 732805865 | 3415 | 3420 | 3420 | 3415 | 337 |
| 389 | 20230915 | 120700 | 731655000 | 3415 | 3415 | 3420 | 3415 | 388 |
| 390 | 20230915 | 120600 | 730329880 | 3420 | 3415 | 3420 | 3415 | 308 |
| 391 | 20230915 | 120500 | 729277990 | 3415 | 3420 | 3420 | 3415 | 4556 |
| 392 | 20230915 | 120400 | 713710085 | 3420 | 3420 | 3420 | 3420 | 303 |
| 393 | 20230915 | 120300 | 712673825 | 3420 | 3420 | 3420 | 3420 | 596 |
| 394 | 20230915 | 120200 | 710635505 | 3420 | 3420 | 3420 | 3420 | 362 |
| 395 | 20230915 | 120100 | 709397465 | 3420 | 3420 | 3420 | 3420 | 199 |
| 396 | 20230915 | 120000 | 708716885 | 3425 | 3420 | 3425 | 3420 | 354 |
| 397 | 20230915 | 115900 | 707506095 | 3425 | 3420 | 3425 | 3420 | 1151 |
| 398 | 20230915 | 115800 | 703569180 | 3420 | 3420 | 3420 | 3420 | 183 |
| 399 | 20230915 | 115700 | 702943320 | 3420 | 3425 | 3425 | 3420 | 709 |
| 400 | 20230915 | 115600 | 700516040 | 3425 | 3420 | 3425 | 3420 | 326 |
| 401 | 20230915 | 115500 | 699401110 | 3420 | 3420 | 3420 | 3420 | 236 |
| 402 | 20230915 | 115400 | 698593990 | 3420 | 3420 | 3420 | 3420 | 344 |
| 403 | 20230915 | 115300 | 697417510 | 3420 | 3420 | 3420 | 3420 | 336 |
| 404 | 20230915 | 115200 | 696268390 | 3420 | 3420 | 3420 | 3420 | 270 |
| 405 | 20230915 | 115100 | 695344990 | 3420 | 3420 | 3420 | 3420 | 246 |
| 406 | 20230915 | 115000 | 694503670 | 3420 | 3420 | 3420 | 3420 | 412 |
| 407 | 20230915 | 114900 | 693094630 | 3425 | 3420 | 3425 | 3420 | 720 |
| 408 | 20230915 | 114800 | 690632105 | 3425 | 3420 | 3425 | 3420 | 2306 |
| 409 | 20230915 | 114700 | 682735570 | 3420 | 3420 | 3420 | 3420 | 314 |
| 410 | 20230915 | 114600 | 681661690 | 3420 | 3420 | 3420 | 3420 | 105 |
| 411 | 20230915 | 114500 | 681302590 | 3420 | 3415 | 3425 | 3415 | 1488 |
| 412 | 20230915 | 114400 | 676213670 | 3415 | 3415 | 3420 | 3415 | 4263 |
| 413 | 20230915 | 114300 | 661640525 | 3415 | 3415 | 3415 | 3415 | 249 |
| 414 | 20230915 | 114200 | 660790190 | 3420 | 3415 | 3420 | 3415 | 246 |
| 415 | 20230915 | 114100 | 659950080 | 3415 | 3415 | 3415 | 3415 | 390 |
| 416 | 20230915 | 114000 | 658618230 | 3415 | 3415 | 3415 | 3415 | 243 |
| 417 | 20230915 | 113900 | 657788385 | 3415 | 3415 | 3420 | 3415 | 332 |
| 418 | 20230915 | 113800 | 656654540 | 3415 | 3410 | 3415 | 3410 | 599 |
| 419 | 20230915 | 113700 | 654609605 | 3410 | 3410 | 3410 | 3410 | 343 |
| 420 | 20230915 | 113600 | 653439975 | 3410 | 3410 | 3415 | 3410 | 264 |
| 421 | 20230915 | 113500 | 652539730 | 3420 | 3415 | 3420 | 3410 | 7984 |
| 422 | 20230915 | 113400 | 625300870 | 3415 | 3415 | 3420 | 3415 | 383 |
| 423 | 20230915 | 113300 | 623992910 | 3420 | 3415 | 3420 | 3415 | 192 |
| 424 | 20230915 | 113200 | 623336715 | 3420 | 3425 | 3425 | 3415 | 4694 |
| 425 | 20230915 | 113100 | 607283365 | 3420 | 3420 | 3425 | 3420 | 337 |
| 426 | 20230915 | 113000 | 606130815 | 3430 | 3425 | 3430 | 3420 | 1228 |
| 427 | 20230915 | 112900 | 601927635 | 3425 | 3425 | 3430 | 3425 | 3256 |
| 428 | 20230915 | 112800 | 590775325 | 3425 | 3425 | 3425 | 3425 | 289 |
| 429 | 20230915 | 112700 | 589785500 | 3425 | 3425 | 3425 | 3425 | 2146 |
| 430 | 20230915 | 112600 | 582435450 | 3435 | 3430 | 3435 | 3425 | 343 |
| 431 | 20230915 | 112500 | 581259870 | 3425 | 3430 | 3430 | 3425 | 195 |
| 432 | 20230915 | 112400 | 580591190 | 3430 | 3430 | 3435 | 3430 | 118 |
| 433 | 20230915 | 112300 | 580186395 | 3425 | 3425 | 3430 | 3425 | 365 |
| 434 | 20230915 | 112200 | 578935960 | 3435 | 3425 | 3435 | 3425 | 195 |
| 435 | 20230915 | 112100 | 578266550 | 3430 | 3425 | 3430 | 3425 | 101 |
| 436 | 20230915 | 112000 | 577920620 | 3425 | 3430 | 3430 | 3425 | 106 |
| 437 | 20230915 | 111900 | 577557400 | 3425 | 3420 | 3435 | 3420 | 176 |
| 438 | 20230915 | 111800 | 576954880 | 3425 | 3425 | 3425 | 3425 | 604 |
| 439 | 20230915 | 111700 | 574886180 | 3425 | 3430 | 3430 | 3425 | 193 |
| 440 | 20230915 | 111600 | 574225150 | 3425 | 3425 | 3425 | 3425 | 0 |
| 441 | 20230915 | 111500 | 574225150 | 3425 | 3425 | 3435 | 3425 | 146 |
| 442 | 20230915 | 111400 | 573724810 | 3435 | 3430 | 3435 | 3425 | 387 |
| 443 | 20230915 | 111300 | 572397290 | 3430 | 3425 | 3430 | 3425 | 175 |
| 444 | 20230915 | 111200 | 571797515 | 3425 | 3425 | 3425 | 3425 | 530 |
| 445 | 20230915 | 111100 | 569982265 | 3425 | 3430 | 3430 | 3425 | 163 |
| 446 | 20230915 | 111000 | 569423935 | 3435 | 3430 | 3435 | 3425 | 802 |
| 447 | 20230915 | 110900 | 566673175 | 3430 | 3425 | 3430 | 3425 | 939 |
| 448 | 20230915 | 110800 | 563455905 | 3425 | 3425 | 3430 | 3425 | 330 |
| 449 | 20230915 | 110700 | 562324545 | 3425 | 3430 | 3430 | 3425 | 818 |
| 450 | 20230915 | 110600 | 559519335 | 3430 | 3425 | 3430 | 3425 | 11 |
| 451 | 20230915 | 110500 | 559481655 | 3425 | 3425 | 3425 | 3425 | 233 |
| 452 | 20230915 | 110400 | 558683630 | 3430 | 3430 | 3430 | 3430 | 3 |
| 453 | 20230915 | 110300 | 558673340 | 3430 | 3430 | 3430 | 3430 | 103 |
| 454 | 20230915 | 110200 | 558320050 | 3430 | 3430 | 3430 | 3430 | 1270 |
| 455 | 20230915 | 110100 | 553963950 | 3430 | 3430 | 3430 | 3430 | 0 |
| 456 | 20230915 | 110000 | 553963950 | 3430 | 3430 | 3430 | 3430 | 487 |
| 457 | 20230915 | 105900 | 552293540 | 3430 | 3430 | 3430 | 3430 | 39 |
| 458 | 20230915 | 105800 | 552159770 | 3425 | 3430 | 3430 | 3425 | 122 |
| 459 | 20230915 | 105700 | 551741810 | 3430 | 3430 | 3430 | 3430 | 22 |
| 460 | 20230915 | 105600 | 551666350 | 3430 | 3430 | 3430 | 3430 | 2 |
| 461 | 20230915 | 105500 | 551659490 | 3430 | 3430 | 3430 | 3425 | 406 |
| 462 | 20230915 | 105400 | 550268425 | 3430 | 3425 | 3430 | 3425 | 201 |
| 463 | 20230915 | 105300 | 549579995 | 3425 | 3425 | 3425 | 3425 | 0 |
| 464 | 20230915 | 105200 | 549579995 | 3425 | 3425 | 3425 | 3425 | 11 |
| 465 | 20230915 | 105100 | 549542320 | 3425 | 3430 | 3430 | 3425 | 1393 |
| 466 | 20230915 | 105000 | 544764345 | 3425 | 3425 | 3430 | 3425 | 4 |
| 467 | 20230915 | 104900 | 544750640 | 3425 | 3425 | 3425 | 3425 | 213 |
| 468 | 20230915 | 104800 | 544021115 | 3425 | 3425 | 3425 | 3425 | 1 |
| 469 | 20230915 | 104700 | 544017690 | 3425 | 3425 | 3425 | 3425 | 1 |
| 470 | 20230915 | 104600 | 544014265 | 3420 | 3425 | 3425 | 3420 | 1024 |
| 471 | 20230915 | 104500 | 540512085 | 3420 | 3420 | 3420 | 3420 | 221 |
| 472 | 20230915 | 104400 | 539756265 | 3420 | 3420 | 3420 | 3420 | 2970 |
| 473 | 20230915 | 104300 | 529598865 | 3425 | 3425 | 3425 | 3425 | 105 |
| 474 | 20230915 | 104200 | 529239240 | 3425 | 3420 | 3425 | 3415 | 243 |
| 475 | 20230915 | 104100 | 528408175 | 3420 | 3425 | 3425 | 3420 | 263 |
| 476 | 20230915 | 104000 | 527508705 | 3425 | 3425 | 3425 | 3425 | 1 |
| 477 | 20230915 | 103900 | 527505280 | 3420 | 3420 | 3420 | 3420 | 0 |
| 478 | 20230915 | 103800 | 527505280 | 3420 | 3420 | 3420 | 3420 | 2105 |
| 479 | 20230915 | 103700 | 520306180 | 3420 | 3420 | 3420 | 3420 | 634 |
| 480 | 20230915 | 103600 | 518137900 | 3420 | 3425 | 3425 | 3415 | 2523 |
| 481 | 20230915 | 103500 | 509508845 | 3425 | 3425 | 3430 | 3420 | 342 |
| 482 | 20230915 | 103400 | 508337000 | 3425 | 3425 | 3425 | 3425 | 950 |
| 483 | 20230915 | 103300 | 505083250 | 3430 | 3430 | 3430 | 3430 | 924 |
| 484 | 20230915 | 103200 | 501913930 | 3430 | 3430 | 3430 | 3430 | 0 |
| 485 | 20230915 | 103100 | 501913930 | 3430 | 3430 | 3430 | 3430 | 55 |
| 486 | 20230915 | 103000 | 501725280 | 3430 | 3430 | 3435 | 3430 | 21 |
| 487 | 20230915 | 102900 | 501653200 | 3435 | 3435 | 3435 | 3435 | 1 |
| 488 | 20230915 | 102800 | 501649765 | 3435 | 3435 | 3435 | 3435 | 70 |
| 489 | 20230915 | 102700 | 501409315 | 3435 | 3430 | 3435 | 3430 | 3 |
| 490 | 20230915 | 102600 | 501399020 | 3430 | 3430 | 3435 | 3430 | 44 |
| 491 | 20230915 | 102500 | 501247895 | 3430 | 3430 | 3435 | 3430 | 104 |
| 492 | 20230915 | 102400 | 500891170 | 3430 | 3430 | 3430 | 3425 | 469 |
| 493 | 20230915 | 102300 | 499282505 | 3430 | 3430 | 3430 | 3430 | 502 |
| 494 | 20230915 | 102200 | 497560645 | 3430 | 3435 | 3435 | 3430 | 321 |
| 495 | 20230915 | 102100 | 496459085 | 3435 | 3435 | 3435 | 3435 | 7 |
| 496 | 20230915 | 102000 | 496435040 | 3435 | 3435 | 3435 | 3435 | 7 |
| 497 | 20230915 | 101900 | 496410995 | 3435 | 3435 | 3435 | 3435 | 230 |
| 498 | 20230915 | 101800 | 495620945 | 3430 | 3435 | 3435 | 3430 | 116 |
| 499 | 20230915 | 101700 | 495222535 | 3435 | 3435 | 3435 | 3435 | 174 |
| 500 | 20230915 | 101600 | 494624845 | 3430 | 3430 | 3430 | 3430 | 1284 |
| 501 | 20230915 | 101500 | 490220725 | 3430 | 3425 | 3430 | 3425 | 795 |
| 502 | 20230915 | 101400 | 487497190 | 3425 | 3425 | 3430 | 3425 | 67 |
| 503 | 20230915 | 101300 | 487267695 | 3430 | 3430 | 3430 | 3425 | 543 |
| 504 | 20230915 | 101200 | 485407905 | 3425 | 3425 | 3425 | 3425 | 204 |
| 505 | 20230915 | 101100 | 484709205 | 3425 | 3425 | 3425 | 3425 | 2886 |
| 506 | 20230915 | 101000 | 474824655 | 3430 | 3430 | 3430 | 3430 | 18 |
| 507 | 20230915 | 100900 | 474762915 | 3430 | 3430 | 3430 | 3430 | 8 |
| 508 | 20230915 | 100800 | 474735475 | 3430 | 3430 | 3430 | 3430 | 52 |
| 509 | 20230915 | 100700 | 474557115 | 3430 | 3430 | 3430 | 3430 | 33 |
| 510 | 20230915 | 100600 | 474443925 | 3430 | 3430 | 3430 | 3430 | 52 |
| 511 | 20230915 | 100500 | 474265565 | 3435 | 3430 | 3435 | 3430 | 49 |
| 512 | 20230915 | 100400 | 474097490 | 3430 | 3435 | 3435 | 3430 | 173 |
| 513 | 20230915 | 100300 | 473503740 | 3435 | 3435 | 3435 | 3435 | 66 |
| 514 | 20230915 | 100200 | 473277030 | 3435 | 3430 | 3435 | 3430 | 2207 |
| 515 | 20230915 | 100100 | 465703160 | 3435 | 3430 | 3435 | 3430 | 194 |
| 516 | 20230915 | 100000 | 465037735 | 3430 | 3430 | 3430 | 3420 | 17125 |
| 517 | 20230915 | 095900 | 406461400 | 3430 | 3430 | 3430 | 3430 | 614 |
| 518 | 20230915 | 095800 | 404355380 | 3435 | 3435 | 3435 | 3435 | 1 |
| 519 | 20230915 | 095700 | 404351945 | 3435 | 3435 | 3435 | 3430 | 122 |
| 520 | 20230915 | 095600 | 403933375 | 3435 | 3435 | 3435 | 3435 | 1000 |
| 521 | 20230915 | 095500 | 400498375 | 3435 | 3435 | 3435 | 3435 | 3 |
| 522 | 20230915 | 095400 | 400488070 | 3435 | 3435 | 3435 | 3435 | 105 |
| 523 | 20230915 | 095300 | 400127395 | 3435 | 3435 | 3435 | 3435 | 21 |
| 524 | 20230915 | 095200 | 400055260 | 3420 | 3430 | 3430 | 3420 | 4519 |
| 525 | 20230915 | 095100 | 384581150 | 3425 | 3430 | 3435 | 3425 | 3607 |
| 526 | 20230915 | 095000 | 372209355 | 3435 | 3435 | 3435 | 3435 | 69 |
| 527 | 20230915 | 094900 | 371972340 | 3435 | 3435 | 3440 | 3435 | 367 |
| 528 | 20230915 | 094800 | 370711630 | 3440 | 3440 | 3440 | 3440 | 51 |
| 529 | 20230915 | 094700 | 370536190 | 3440 | 3440 | 3440 | 3440 | 101 |
| 530 | 20230915 | 094600 | 370188750 | 3440 | 3435 | 3440 | 3435 | 2176 |
| 531 | 20230915 | 094500 | 362709190 | 3435 | 3430 | 3435 | 3430 | 2836 |
| 532 | 20230915 | 094400 | 352971705 | 3430 | 3425 | 3430 | 3425 | 1804 |
| 533 | 20230915 | 094300 | 346792230 | 3425 | 3425 | 3425 | 3425 | 227 |
| 534 | 20230915 | 094200 | 346014755 | 3425 | 3420 | 3425 | 3420 | 1298 |
| 535 | 20230915 | 094100 | 341572680 | 3425 | 3425 | 3425 | 3420 | 274 |
| 536 | 20230915 | 094000 | 340634605 | 3425 | 3430 | 3430 | 3425 | 849 |
| 537 | 20230915 | 093900 | 337726005 | 3430 | 3435 | 3435 | 3430 | 101 |
| 538 | 20230915 | 093800 | 337379520 | 3440 | 3430 | 3440 | 3430 | 301 |
| 539 | 20230915 | 093700 | 336347080 | 3430 | 3435 | 3440 | 3430 | 348 |
| 540 | 20230915 | 093600 | 335151700 | 3435 | 3435 | 3435 | 3435 | 11 |
| 541 | 20230915 | 093500 | 335113915 | 3435 | 3435 | 3440 | 3435 | 1406 |
| 542 | 20230915 | 093400 | 330278820 | 3435 | 3435 | 3435 | 3435 | 150 |
| 543 | 20230915 | 093300 | 329763570 | 3435 | 3435 | 3435 | 3435 | 133 |
| 544 | 20230915 | 093200 | 329306715 | 3435 | 3430 | 3435 | 3430 | 2735 |
| 545 | 20230915 | 093100 | 319923140 | 3430 | 3430 | 3430 | 3430 | 151 |
| 546 | 20230915 | 093000 | 319405210 | 3430 | 3430 | 3430 | 3430 | 301 |
| 547 | 20230915 | 092900 | 318372780 | 3430 | 3425 | 3430 | 3425 | 154 |
| 548 | 20230915 | 092800 | 317844610 | 3430 | 3430 | 3430 | 3430 | 203 |
| 549 | 20230915 | 092700 | 317148320 | 3430 | 3435 | 3435 | 3430 | 16 |
| 550 | 20230915 | 092600 | 317093435 | 3435 | 3435 | 3435 | 3435 | 0 |
| 551 | 20230915 | 092500 | 317093435 | 3435 | 3435 | 3435 | 3435 | 1239 |
| 552 | 20230915 | 092400 | 312837470 | 3435 | 3435 | 3435 | 3435 | 101 |
| 553 | 20230915 | 092300 | 312490535 | 3430 | 3435 | 3435 | 3410 | 3203 |
| 554 | 20230915 | 092200 | 301561475 | 3410 | 3425 | 3435 | 3410 | 6115 |
| 555 | 20230915 | 092100 | 280681380 | 3425 | 3435 | 3435 | 3425 | 2802 |
| 556 | 20230915 | 092000 | 271082655 | 3435 | 3430 | 3435 | 3430 | 3303 |
| 557 | 20230915 | 091900 | 259751850 | 3435 | 3440 | 3450 | 3435 | 5231 |
| 558 | 20230915 | 091800 | 241781245 | 3440 | 3440 | 3440 | 3440 | 100 |
| 559 | 20230915 | 091700 | 241437245 | 3450 | 3445 | 3450 | 3445 | 5621 |
| 560 | 20230915 | 091600 | 222060770 | 3435 | 3445 | 3445 | 3435 | 921 |
| 561 | 20230915 | 091500 | 218896835 | 3445 | 3445 | 3445 | 3440 | 1338 |
| 562 | 20230915 | 091400 | 214291760 | 3445 | 3440 | 3445 | 3440 | 3425 |
| 563 | 20230915 | 091300 | 202495950 | 3445 | 3435 | 3445 | 3435 | 1933 |
| 564 | 20230915 | 091200 | 195846165 | 3435 | 3430 | 3450 | 3405 | 9868 |
| 565 | 20230915 | 091100 | 161942620 | 3405 | 3430 | 3435 | 3390 | 16369 |
| 566 | 20230915 | 091000 | 106199650 | 3435 | 3430 | 3435 | 3430 | 947 |
| 567 | 20230915 | 090900 | 102948205 | 3430 | 3425 | 3430 | 3420 | 2278 |
| 568 | 20230915 | 090800 | 95140960 | 3420 | 3430 | 3430 | 3420 | 393 |
| 569 | 20230915 | 090700 | 93794460 | 3430 | 3430 | 3430 | 3430 | 1603 |
| 570 | 20230915 | 090600 | 88296170 | 3430 | 3425 | 3430 | 3425 | 990 |
| 571 | 20230915 | 090500 | 84901975 | 3420 | 3405 | 3420 | 3405 | 4490 |
| 572 | 20230915 | 090400 | 69561820 | 3395 | 3405 | 3410 | 3395 | 10744 |
| 573 | 20230915 | 090300 | 33029915 | 3410 | 3405 | 3410 | 3405 | 3063 |
| 574 | 20230915 | 090200 | 22593900 | 3410 | 3415 | 3415 | 3410 | 372 |
| 575 | 20230915 | 090100 | 21323805 | 3415 | 3410 | 3415 | 3405 | 767 |
| 576 | 20230915 | 090000 | 18707950 | 3410 | 3420 | 3420 | 3410 | 5450 |