29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 14941 |
| 3 | 20230915 | 185200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20230915 | 185100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20230915 | 185000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20230915 | 184900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20230915 | 184800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20230915 | 184700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20230915 | 184600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20230915 | 184500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20230915 | 184400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20230915 | 184300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20230915 | 184200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20230915 | 184100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20230915 | 184000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20230915 | 183900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20230915 | 183800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20230915 | 183700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20230915 | 183600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20230915 | 183500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20230915 | 183400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20230915 | 183300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20230915 | 183200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20230915 | 183100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20230915 | 183000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20230915 | 182900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20230915 | 182800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20230915 | 182700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20230915 | 182600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20230915 | 182500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20230915 | 182400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20230915 | 182300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 14941 |
| 33 | 20230915 | 182200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20230915 | 182100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20230915 | 182000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20230915 | 181900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20230915 | 181800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20230915 | 181700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20230915 | 181600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20230915 | 181500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20230915 | 181400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20230915 | 181300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20230915 | 181200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20230915 | 181100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20230915 | 181000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20230915 | 180900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20230915 | 180800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20230915 | 180700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20230915 | 180600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20230915 | 180500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20230915 | 180400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20230915 | 180300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20230915 | 180200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20230915 | 180100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20230915 | 180000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20230915 | 175900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20230915 | 175800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20230915 | 175700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20230915 | 175600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20230915 | 175500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20230915 | 175400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20230915 | 175300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 14941 |
| 63 | 20230915 | 175200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20230915 | 175100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20230915 | 175000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20230915 | 174900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20230915 | 174800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20230915 | 174700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20230915 | 174600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20230915 | 174500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20230915 | 174400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20230915 | 174300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20230915 | 174200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20230915 | 174100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20230915 | 174000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20230915 | 173900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20230915 | 173800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20230915 | 173700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20230915 | 173600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20230915 | 173500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20230915 | 173400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20230915 | 173300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20230915 | 173200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20230915 | 173100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20230915 | 173000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20230915 | 172900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20230915 | 172800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20230915 | 172700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20230915 | 172600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20230915 | 172500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20230915 | 172400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20230915 | 172300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 14941 |
| 93 | 20230915 | 172200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20230915 | 172100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20230915 | 172000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20230915 | 171900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20230915 | 171800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20230915 | 171700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20230915 | 171600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20230915 | 171500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20230915 | 171400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20230915 | 171300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20230915 | 171200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20230915 | 171100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20230915 | 171000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20230915 | 170900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20230915 | 170800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20230915 | 170700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20230915 | 170600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20230915 | 170500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20230915 | 170400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20230915 | 170300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20230915 | 170200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20230915 | 170100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20230915 | 170000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20230915 | 165900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20230915 | 165800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20230915 | 165700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20230915 | 165600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20230915 | 165500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20230915 | 165400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20230915 | 165300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 14941 |
| 123 | 20230915 | 165200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20230915 | 165100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20230915 | 165000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20230915 | 164900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20230915 | 164800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20230915 | 164700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20230915 | 164600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20230915 | 164500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20230915 | 164400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20230915 | 164300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20230915 | 164200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20230915 | 164100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20230915 | 164000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20230915 | 163900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20230915 | 163800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20230915 | 163700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20230915 | 163600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20230915 | 163500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20230915 | 163400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20230915 | 163300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20230915 | 163200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20230915 | 163100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20230915 | 163000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20230915 | 162900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20230915 | 162800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20230915 | 162700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20230915 | 162600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20230915 | 162500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20230915 | 162400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20230915 | 162300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 14941 |
| 153 | 20230915 | 162200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20230915 | 162100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20230915 | 162000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20230915 | 161900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20230915 | 161800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20230915 | 161700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20230915 | 161600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20230915 | 161500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20230915 | 161400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20230915 | 161300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20230915 | 161200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20230915 | 161100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20230915 | 161000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20230915 | 160900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20230915 | 160800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20230915 | 160700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20230915 | 160600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20230915 | 160500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20230915 | 160400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20230915 | 160300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20230915 | 160200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20230915 | 160100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20230915 | 160000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20230915 | 155900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20230915 | 155800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20230915 | 155700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20230915 | 155600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20230915 | 155500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20230915 | 155400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20230915 | 155300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 14941 |
| 183 | 20230915 | 155200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20230915 | 155100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20230915 | 155000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20230915 | 154900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20230915 | 154800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20230915 | 154700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20230915 | 154600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20230915 | 154500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20230915 | 154400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20230915 | 154300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20230915 | 154200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20230915 | 154100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20230915 | 154000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20230915 | 153900 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20230915 | 153800 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20230915 | 153700 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20230915 | 153600 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20230915 | 153500 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20230915 | 153400 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20230915 | 153300 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20230915 | 153200 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20230915 | 153100 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20230915 | 153000 | 1241488670 | 3490 | 3490 | 3490 | 3490 | 14941 |
| 206 | 20230915 | 152900 | 1189344580 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20230915 | 152800 | 1189344580 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20230915 | 152700 | 1189344580 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20230915 | 152600 | 1189344580 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20230915 | 152500 | 1189344580 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20230915 | 152400 | 1189344580 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20230915 | 152300 | 1189344580 | 3490 | 3490 | 3490 | 3490 | 0 |
| 213 | 20230915 | 152200 | 1189344580 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20230915 | 152100 | 1189344580 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20230915 | 152000 | 1189344580 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20230915 | 151900 | 1189344580 | 3490 | 3480 | 3490 | 3470 | 3407 |
| 217 | 20230915 | 151800 | 1177481580 | 3480 | 3480 | 3480 | 3480 | 530 |
| 218 | 20230915 | 151700 | 1175637180 | 3480 | 3475 | 3480 | 3475 | 327 |
| 219 | 20230915 | 151600 | 1174500350 | 3475 | 3470 | 3475 | 3470 | 698 |
| 220 | 20230915 | 151500 | 1172075285 | 3470 | 3470 | 3475 | 3470 | 2547 |
| 221 | 20230915 | 151400 | 1163236585 | 3470 | 3470 | 3470 | 3465 | 704 |
| 222 | 20230915 | 151300 | 1160794725 | 3470 | 3470 | 3470 | 3465 | 4283 |
| 223 | 20230915 | 151200 | 1145932720 | 3475 | 3470 | 3475 | 3470 | 2476 |
| 224 | 20230915 | 151100 | 1137340500 | 3475 | 3475 | 3480 | 3475 | 264 |
| 225 | 20230915 | 151000 | 1136423040 | 3480 | 3475 | 3480 | 3470 | 172 |
| 226 | 20230915 | 150900 | 1135825320 | 3475 | 3475 | 3475 | 3475 | 999 |
| 227 | 20230915 | 150800 | 1132353795 | 3475 | 3475 | 3480 | 3475 | 6 |
| 228 | 20230915 | 150700 | 1132332935 | 3470 | 3475 | 3480 | 3470 | 1158 |
| 229 | 20230915 | 150600 | 1128308610 | 3480 | 3480 | 3480 | 3480 | 0 |
| 230 | 20230915 | 150500 | 1128308610 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20230915 | 150400 | 1128308610 | 3480 | 3480 | 3480 | 3480 | 441 |
| 232 | 20230915 | 150300 | 1126773930 | 3485 | 3485 | 3485 | 3485 | 11 |
| 233 | 20230915 | 150200 | 1126735595 | 3485 | 3480 | 3485 | 3480 | 3 |
| 234 | 20230915 | 150100 | 1126725150 | 3475 | 3475 | 3485 | 3475 | 59 |
| 235 | 20230915 | 150000 | 1126519955 | 3480 | 3480 | 3480 | 3480 | 524 |
| 236 | 20230915 | 145900 | 1124696435 | 3480 | 3475 | 3480 | 3475 | 488 |
| 237 | 20230915 | 145800 | 1122998200 | 3475 | 3480 | 3480 | 3475 | 53 |
| 238 | 20230915 | 145700 | 1122813830 | 3485 | 3485 | 3485 | 3485 | 1 |
| 239 | 20230915 | 145600 | 1122810345 | 3480 | 3485 | 3485 | 3480 | 535 |
| 240 | 20230915 | 145500 | 1120948045 | 3480 | 3485 | 3485 | 3480 | 185 |
| 241 | 20230915 | 145400 | 1120303380 | 3485 | 3485 | 3485 | 3480 | 1910 |
| 242 | 20230915 | 145300 | 1113652030 | 3490 | 3490 | 3490 | 3480 | 590 |
| 243 | 20230915 | 145200 | 1111594905 | 3490 | 3490 | 3490 | 3480 | 868 |
| 244 | 20230915 | 145100 | 1108569530 | 3485 | 3490 | 3490 | 3485 | 1730 |
| 245 | 20230915 | 145000 | 1102532145 | 3490 | 3490 | 3490 | 3485 | 313 |
| 246 | 20230915 | 144900 | 1101439980 | 3490 | 3490 | 3490 | 3475 | 573 |
| 247 | 20230915 | 144800 | 1099445895 | 3490 | 3480 | 3490 | 3480 | 5166 |
| 248 | 20230915 | 144700 | 1081447955 | 3480 | 3480 | 3480 | 3480 | 26 |
| 249 | 20230915 | 144600 | 1081357475 | 3480 | 3475 | 3480 | 3475 | 472 |
| 250 | 20230915 | 144500 | 1079715475 | 3475 | 3480 | 3480 | 3470 | 888 |
| 251 | 20230915 | 144400 | 1076628425 | 3480 | 3470 | 3480 | 3470 | 7410 |
| 252 | 20230915 | 144300 | 1050914505 | 3470 | 3470 | 3480 | 3470 | 470 |
| 253 | 20230915 | 144200 | 1049283325 | 3475 | 3475 | 3475 | 3470 | 1817 |
| 254 | 20230915 | 144100 | 1042974405 | 3475 | 3475 | 3480 | 3475 | 552 |
| 255 | 20230915 | 144000 | 1041055650 | 3480 | 3480 | 3480 | 3480 | 29 |
| 256 | 20230915 | 143900 | 1040954730 | 3480 | 3475 | 3480 | 3475 | 440 |
| 257 | 20230915 | 143800 | 1039425680 | 3475 | 3475 | 3475 | 3475 | 299 |
| 258 | 20230915 | 143700 | 1038386655 | 3475 | 3475 | 3475 | 3470 | 64 |
| 259 | 20230915 | 143600 | 1038164260 | 3470 | 3475 | 3475 | 3470 | 1930 |
| 260 | 20230915 | 143500 | 1031462510 | 3475 | 3475 | 3475 | 3465 | 290 |
| 261 | 20230915 | 143400 | 1030455085 | 3475 | 3475 | 3475 | 3465 | 640 |
| 262 | 20230915 | 143300 | 1028235005 | 3475 | 3475 | 3475 | 3475 | 31 |
| 263 | 20230915 | 143200 | 1028127280 | 3475 | 3475 | 3475 | 3475 | 345 |
| 264 | 20230915 | 143100 | 1026928405 | 3475 | 3475 | 3475 | 3475 | 0 |
| 265 | 20230915 | 143000 | 1026928405 | 3475 | 3470 | 3475 | 3470 | 1174 |
| 266 | 20230915 | 142900 | 1022854050 | 3475 | 3470 | 3475 | 3470 | 802 |
| 267 | 20230915 | 142800 | 1020069510 | 3470 | 3470 | 3475 | 3465 | 4149 |
| 268 | 20230915 | 142700 | 1005676095 | 3475 | 3475 | 3475 | 3475 | 6 |
| 269 | 20230915 | 142600 | 1005655245 | 3475 | 3475 | 3475 | 3470 | 95 |
| 270 | 20230915 | 142500 | 1005325370 | 3470 | 3470 | 3475 | 3470 | 1462 |
| 271 | 20230915 | 142400 | 1000252000 | 3465 | 3475 | 3475 | 3465 | 8219 |
| 272 | 20230915 | 142300 | 971713680 | 3475 | 3475 | 3480 | 3475 | 39 |
| 273 | 20230915 | 142200 | 971578140 | 3475 | 3480 | 3480 | 3475 | 61 |
| 274 | 20230915 | 142100 | 971366055 | 3480 | 3475 | 3480 | 3475 | 919 |
| 275 | 20230915 | 142000 | 968172385 | 3470 | 3470 | 3470 | 3470 | 3075 |
| 276 | 20230915 | 141900 | 957502135 | 3475 | 3475 | 3475 | 3470 | 1121 |
| 277 | 20230915 | 141800 | 953609465 | 3470 | 3475 | 3475 | 3470 | 282 |
| 278 | 20230915 | 141700 | 952629990 | 3475 | 3475 | 3475 | 3470 | 244 |
| 279 | 20230915 | 141600 | 951782685 | 3475 | 3475 | 3475 | 3470 | 331 |
| 280 | 20230915 | 141500 | 950633040 | 3475 | 3475 | 3475 | 3470 | 388 |
| 281 | 20230915 | 141400 | 949285475 | 3475 | 3475 | 3475 | 3470 | 363 |
| 282 | 20230915 | 141300 | 948024055 | 3475 | 3475 | 3475 | 3470 | 308 |
| 283 | 20230915 | 141200 | 946955190 | 3470 | 3475 | 3475 | 3470 | 447 |
| 284 | 20230915 | 141100 | 945401935 | 3470 | 3475 | 3475 | 3470 | 3381 |
| 285 | 20230915 | 141000 | 933667795 | 3475 | 3475 | 3475 | 3475 | 161 |
| 286 | 20230915 | 140900 | 933108320 | 3475 | 3475 | 3475 | 3475 | 60 |
| 287 | 20230915 | 140800 | 932899820 | 3475 | 3475 | 3475 | 3470 | 477 |
| 288 | 20230915 | 140700 | 931244455 | 3475 | 3475 | 3475 | 3470 | 307 |
| 289 | 20230915 | 140600 | 930179080 | 3475 | 3475 | 3475 | 3470 | 376 |
| 290 | 20230915 | 140500 | 928874045 | 3475 | 3475 | 3475 | 3470 | 1088 |
| 291 | 20230915 | 140400 | 925098385 | 3475 | 3475 | 3475 | 3470 | 537 |
| 292 | 20230915 | 140300 | 923232560 | 3475 | 3475 | 3475 | 3470 | 550 |
| 293 | 20230915 | 140200 | 921323910 | 3470 | 3475 | 3475 | 3470 | 640 |
| 294 | 20230915 | 140100 | 919102410 | 3475 | 3480 | 3480 | 3475 | 60 |
| 295 | 20230915 | 140000 | 918893760 | 3475 | 3480 | 3480 | 3475 | 1481 |
| 296 | 20230915 | 135900 | 913747035 | 3480 | 3480 | 3485 | 3475 | 360 |
| 297 | 20230915 | 135800 | 912495240 | 3480 | 3475 | 3485 | 3470 | 1479 |
| 298 | 20230915 | 135700 | 907356715 | 3485 | 3485 | 3485 | 3485 | 351 |
| 299 | 20230915 | 135600 | 906133480 | 3485 | 3475 | 3485 | 3475 | 31 |
| 300 | 20230915 | 135500 | 906025745 | 3475 | 3470 | 3475 | 3470 | 12148 |
| 301 | 20230915 | 135400 | 863872085 | 3470 | 3470 | 3475 | 3465 | 8665 |
| 302 | 20230915 | 135300 | 833804450 | 3475 | 3480 | 3485 | 3475 | 10632 |
| 303 | 20230915 | 135200 | 796857800 | 3485 | 3485 | 3485 | 3480 | 12 |
| 304 | 20230915 | 135100 | 796816015 | 3485 | 3485 | 3485 | 3480 | 40 |
| 305 | 20230915 | 135000 | 796676625 | 3480 | 3485 | 3485 | 3480 | 39 |
| 306 | 20230915 | 134900 | 796540785 | 3485 | 3480 | 3485 | 3480 | 1345 |
| 307 | 20230915 | 134800 | 791858460 | 3490 | 3490 | 3490 | 3490 | 0 |
| 308 | 20230915 | 134700 | 791858460 | 3490 | 3480 | 3490 | 3480 | 31 |
| 309 | 20230915 | 134600 | 791750470 | 3490 | 3475 | 3490 | 3475 | 355 |
| 310 | 20230915 | 134500 | 790513050 | 3490 | 3485 | 3490 | 3480 | 160 |
| 311 | 20230915 | 134400 | 789956175 | 3490 | 3485 | 3490 | 3475 | 520 |
| 312 | 20230915 | 134300 | 788145770 | 3490 | 3490 | 3490 | 3490 | 0 |
| 313 | 20230915 | 134200 | 788145770 | 3490 | 3480 | 3490 | 3480 | 285 |
| 314 | 20230915 | 134100 | 787152120 | 3475 | 3475 | 3480 | 3475 | 1193 |
| 315 | 20230915 | 134000 | 783006345 | 3475 | 3480 | 3480 | 3475 | 4735 |
| 316 | 20230915 | 133900 | 766548545 | 3480 | 3485 | 3485 | 3480 | 1176 |
| 317 | 20230915 | 133800 | 762454190 | 3485 | 3485 | 3485 | 3485 | 164 |
| 318 | 20230915 | 133700 | 761882650 | 3485 | 3485 | 3485 | 3485 | 1 |
| 319 | 20230915 | 133600 | 761879165 | 3490 | 3490 | 3490 | 3490 | 5 |
| 320 | 20230915 | 133500 | 761861715 | 3490 | 3490 | 3490 | 3490 | 222 |
| 321 | 20230915 | 133400 | 761086935 | 3480 | 3480 | 3480 | 3480 | 24 |
| 322 | 20230915 | 133300 | 761003415 | 3490 | 3490 | 3490 | 3490 | 0 |
| 323 | 20230915 | 133200 | 761003415 | 3490 | 3485 | 3490 | 3485 | 298 |
| 324 | 20230915 | 133100 | 759964880 | 3485 | 3485 | 3485 | 3485 | 21 |
| 325 | 20230915 | 133000 | 759891695 | 3490 | 3490 | 3490 | 3490 | 1 |
| 326 | 20230915 | 132900 | 759888205 | 3485 | 3485 | 3485 | 3485 | 67 |
| 327 | 20230915 | 132800 | 759654710 | 3490 | 3490 | 3490 | 3490 | 248 |
| 328 | 20230915 | 132700 | 758789190 | 3490 | 3490 | 3490 | 3490 | 0 |
| 329 | 20230915 | 132600 | 758789190 | 3490 | 3490 | 3490 | 3490 | 1 |
| 330 | 20230915 | 132500 | 758785700 | 3490 | 3490 | 3490 | 3480 | 202 |
| 331 | 20230915 | 132400 | 758080730 | 3490 | 3490 | 3490 | 3490 | 1 |
| 332 | 20230915 | 132300 | 758077240 | 3485 | 3485 | 3485 | 3485 | 83 |
| 333 | 20230915 | 132200 | 757787985 | 3485 | 3485 | 3485 | 3485 | 100 |
| 334 | 20230915 | 132100 | 757439485 | 3485 | 3485 | 3485 | 3485 | 325 |
| 335 | 20230915 | 132000 | 756306860 | 3485 | 3485 | 3485 | 3485 | 0 |
| 336 | 20230915 | 131900 | 756306860 | 3485 | 3480 | 3485 | 3480 | 82 |
| 337 | 20230915 | 131800 | 756021235 | 3480 | 3485 | 3485 | 3480 | 747 |
| 338 | 20230915 | 131700 | 753419975 | 3485 | 3480 | 3485 | 3480 | 45 |
| 339 | 20230915 | 131600 | 753263365 | 3485 | 3485 | 3485 | 3485 | 2 |
| 340 | 20230915 | 131500 | 753256395 | 3480 | 3480 | 3480 | 3480 | 623 |
| 341 | 20230915 | 131400 | 751088355 | 3475 | 3475 | 3475 | 3475 | 0 |
| 342 | 20230915 | 131300 | 751088355 | 3475 | 3480 | 3480 | 3475 | 5639 |
| 343 | 20230915 | 131200 | 731492820 | 3475 | 3480 | 3480 | 3475 | 473 |
| 344 | 20230915 | 131100 | 729847650 | 3475 | 3480 | 3480 | 3475 | 176 |
| 345 | 20230915 | 131000 | 729235210 | 3480 | 3480 | 3480 | 3480 | 1388 |
| 346 | 20230915 | 130900 | 724404970 | 3485 | 3485 | 3485 | 3485 | 2407 |
| 347 | 20230915 | 130800 | 716016575 | 3490 | 3490 | 3490 | 3490 | 0 |
| 348 | 20230915 | 130700 | 716016575 | 3490 | 3485 | 3490 | 3485 | 26 |
| 349 | 20230915 | 130600 | 715925960 | 3485 | 3485 | 3485 | 3485 | 0 |
| 350 | 20230915 | 130500 | 715925960 | 3485 | 3485 | 3485 | 3485 | 242 |
| 351 | 20230915 | 130400 | 715082590 | 3485 | 3485 | 3485 | 3485 | 1 |
| 352 | 20230915 | 130300 | 715079105 | 3485 | 3485 | 3485 | 3485 | 0 |
| 353 | 20230915 | 130200 | 715079105 | 3485 | 3485 | 3485 | 3485 | 1 |
| 354 | 20230915 | 130100 | 715075620 | 3485 | 3485 | 3485 | 3485 | 84 |
| 355 | 20230915 | 130000 | 714782880 | 3485 | 3490 | 3490 | 3485 | 645 |
| 356 | 20230915 | 125900 | 712531960 | 3490 | 3490 | 3490 | 3490 | 2301 |
| 357 | 20230915 | 125800 | 704501470 | 3490 | 3490 | 3490 | 3490 | 1 |
| 358 | 20230915 | 125700 | 704497980 | 3480 | 3480 | 3490 | 3480 | 1729 |
| 359 | 20230915 | 125600 | 698481050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 360 | 20230915 | 125500 | 698481050 | 3480 | 3480 | 3485 | 3480 | 2250 |
| 361 | 20230915 | 125400 | 690649615 | 3485 | 3485 | 3485 | 3485 | 50 |
| 362 | 20230915 | 125300 | 690475365 | 3485 | 3490 | 3490 | 3485 | 1413 |
| 363 | 20230915 | 125200 | 685549590 | 3485 | 3485 | 3485 | 3485 | 1 |
| 364 | 20230915 | 125100 | 685546105 | 3485 | 3485 | 3485 | 3485 | 32 |
| 365 | 20230915 | 125000 | 685434585 | 3485 | 3490 | 3490 | 3485 | 10 |
| 366 | 20230915 | 124900 | 685399690 | 3485 | 3485 | 3490 | 3485 | 18 |
| 367 | 20230915 | 124800 | 685336955 | 3490 | 3485 | 3490 | 3485 | 327 |
| 368 | 20230915 | 124700 | 684197320 | 3490 | 3490 | 3490 | 3490 | 0 |
| 369 | 20230915 | 124600 | 684197320 | 3490 | 3490 | 3490 | 3490 | 129 |
| 370 | 20230915 | 124500 | 683747110 | 3490 | 3490 | 3490 | 3490 | 81 |
| 371 | 20230915 | 124400 | 683464420 | 3490 | 3485 | 3490 | 3485 | 292 |
| 372 | 20230915 | 124300 | 682446790 | 3485 | 3485 | 3485 | 3485 | 23 |
| 373 | 20230915 | 124200 | 682366635 | 3485 | 3485 | 3485 | 3485 | 1 |
| 374 | 20230915 | 124100 | 682363150 | 3485 | 3485 | 3485 | 3485 | 3 |
| 375 | 20230915 | 124000 | 682352695 | 3485 | 3485 | 3485 | 3485 | 33 |
| 376 | 20230915 | 123900 | 682237690 | 3485 | 3485 | 3485 | 3485 | 253 |
| 377 | 20230915 | 123800 | 681355985 | 3485 | 3490 | 3490 | 3485 | 474 |
| 378 | 20230915 | 123700 | 679702580 | 3490 | 3490 | 3490 | 3490 | 3 |
| 379 | 20230915 | 123600 | 679692110 | 3490 | 3490 | 3490 | 3490 | 55 |
| 380 | 20230915 | 123500 | 679500160 | 3490 | 3490 | 3490 | 3485 | 2023 |
| 381 | 20230915 | 123400 | 672448840 | 3490 | 3490 | 3490 | 3490 | 225 |
| 382 | 20230915 | 123300 | 671663590 | 3495 | 3495 | 3495 | 3495 | 10 |
| 383 | 20230915 | 123200 | 671628640 | 3495 | 3490 | 3495 | 3490 | 58 |
| 384 | 20230915 | 123100 | 671426145 | 3490 | 3490 | 3490 | 3490 | 6 |
| 385 | 20230915 | 123000 | 671405205 | 3490 | 3490 | 3490 | 3490 | 341 |
| 386 | 20230915 | 122900 | 670215115 | 3485 | 3485 | 3485 | 3485 | 13 |
| 387 | 20230915 | 122800 | 670169810 | 3495 | 3495 | 3495 | 3495 | 256 |
| 388 | 20230915 | 122700 | 669275090 | 3485 | 3485 | 3485 | 3485 | 0 |
| 389 | 20230915 | 122600 | 669275090 | 3485 | 3485 | 3485 | 3485 | 0 |
| 390 | 20230915 | 122500 | 669275090 | 3485 | 3485 | 3485 | 3485 | 0 |
| 391 | 20230915 | 122400 | 669275090 | 3485 | 3490 | 3495 | 3485 | 874 |
| 392 | 20230915 | 122300 | 666226170 | 3490 | 3490 | 3490 | 3490 | 0 |
| 393 | 20230915 | 122200 | 666226170 | 3490 | 3490 | 3490 | 3490 | 5 |
| 394 | 20230915 | 122100 | 666208720 | 3490 | 3490 | 3490 | 3490 | 193 |
| 395 | 20230915 | 122000 | 665535150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 396 | 20230915 | 121900 | 665535150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 397 | 20230915 | 121800 | 665535150 | 3490 | 3495 | 3495 | 3490 | 2 |
| 398 | 20230915 | 121700 | 665528165 | 3485 | 3490 | 3490 | 3485 | 1352 |
| 399 | 20230915 | 121600 | 660811980 | 3490 | 3490 | 3490 | 3490 | 320 |
| 400 | 20230915 | 121500 | 659695180 | 3490 | 3490 | 3490 | 3490 | 150 |
| 401 | 20230915 | 121400 | 659171680 | 3490 | 3485 | 3490 | 3485 | 380 |
| 402 | 20230915 | 121300 | 657845510 | 3485 | 3485 | 3485 | 3485 | 5 |
| 403 | 20230915 | 121200 | 657828085 | 3480 | 3480 | 3480 | 3480 | 1 |
| 404 | 20230915 | 121100 | 657824605 | 3480 | 3485 | 3485 | 3480 | 207 |
| 405 | 20230915 | 121000 | 657103265 | 3485 | 3485 | 3485 | 3485 | 1 |
| 406 | 20230915 | 120900 | 657099780 | 3480 | 3485 | 3485 | 3480 | 113 |
| 407 | 20230915 | 120800 | 656706125 | 3485 | 3490 | 3490 | 3485 | 22 |
| 408 | 20230915 | 120700 | 656629355 | 3490 | 3480 | 3490 | 3480 | 53 |
| 409 | 20230915 | 120600 | 656444890 | 3480 | 3480 | 3480 | 3480 | 0 |
| 410 | 20230915 | 120500 | 656444890 | 3480 | 3480 | 3480 | 3480 | 2704 |
| 411 | 20230915 | 120400 | 647034970 | 3490 | 3490 | 3490 | 3490 | 286 |
| 412 | 20230915 | 120300 | 646036830 | 3490 | 3490 | 3490 | 3490 | 182 |
| 413 | 20230915 | 120200 | 645401650 | 3480 | 3480 | 3480 | 3480 | 2034 |
| 414 | 20230915 | 120100 | 638323330 | 3490 | 3490 | 3490 | 3490 | 0 |
| 415 | 20230915 | 120000 | 638323330 | 3490 | 3485 | 3490 | 3485 | 852 |
| 416 | 20230915 | 115900 | 635352255 | 3485 | 3485 | 3485 | 3485 | 281 |
| 417 | 20230915 | 115800 | 634372970 | 3490 | 3490 | 3490 | 3490 | 1070 |
| 418 | 20230915 | 115700 | 630638670 | 3495 | 3495 | 3495 | 3495 | 15 |
| 419 | 20230915 | 115600 | 630586245 | 3500 | 3500 | 3500 | 3500 | 157 |
| 420 | 20230915 | 115500 | 630036745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 421 | 20230915 | 115400 | 630036745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 422 | 20230915 | 115300 | 630036745 | 3500 | 3490 | 3500 | 3490 | 117 |
| 423 | 20230915 | 115200 | 629628405 | 3490 | 3490 | 3490 | 3490 | 55 |
| 424 | 20230915 | 115100 | 629436455 | 3490 | 3485 | 3490 | 3485 | 462 |
| 425 | 20230915 | 115000 | 627825630 | 3485 | 3490 | 3490 | 3485 | 1411 |
| 426 | 20230915 | 114900 | 622908285 | 3490 | 3490 | 3490 | 3490 | 321 |
| 427 | 20230915 | 114800 | 621787995 | 3490 | 3490 | 3490 | 3490 | 0 |
| 428 | 20230915 | 114700 | 621787995 | 3490 | 3490 | 3500 | 3490 | 1076 |
| 429 | 20230915 | 114600 | 618032745 | 3490 | 3495 | 3495 | 3490 | 421 |
| 430 | 20230915 | 114500 | 616561455 | 3495 | 3500 | 3500 | 3495 | 633 |
| 431 | 20230915 | 114400 | 614346115 | 3505 | 3495 | 3505 | 3490 | 435 |
| 432 | 20230915 | 114300 | 612827930 | 3480 | 3500 | 3500 | 3480 | 8216 |
| 433 | 20230915 | 114200 | 584197585 | 3500 | 3500 | 3505 | 3500 | 325 |
| 434 | 20230915 | 114100 | 583060080 | 3500 | 3500 | 3500 | 3500 | 7 |
| 435 | 20230915 | 114000 | 583035580 | 3505 | 3505 | 3505 | 3505 | 1 |
| 436 | 20230915 | 113900 | 583032075 | 3505 | 3505 | 3505 | 3505 | 188 |
| 437 | 20230915 | 113800 | 582373135 | 3505 | 3505 | 3505 | 3505 | 5 |
| 438 | 20230915 | 113700 | 582355610 | 3510 | 3505 | 3510 | 3505 | 25 |
| 439 | 20230915 | 113600 | 582267885 | 3510 | 3505 | 3510 | 3505 | 4 |
| 440 | 20230915 | 113500 | 582253850 | 3510 | 3500 | 3510 | 3500 | 720 |
| 441 | 20230915 | 113400 | 579730515 | 3500 | 3500 | 3500 | 3500 | 0 |
| 442 | 20230915 | 113300 | 579730515 | 3500 | 3490 | 3500 | 3490 | 582 |
| 443 | 20230915 | 113200 | 577697725 | 3485 | 3500 | 3500 | 3485 | 8100 |
| 444 | 20230915 | 113100 | 549423625 | 3495 | 3495 | 3495 | 3495 | 44 |
| 445 | 20230915 | 113000 | 549269845 | 3500 | 3500 | 3500 | 3500 | 379 |
| 446 | 20230915 | 112900 | 547943345 | 3500 | 3500 | 3500 | 3500 | 327 |
| 447 | 20230915 | 112800 | 546798845 | 3495 | 3500 | 3500 | 3495 | 1262 |
| 448 | 20230915 | 112700 | 542381995 | 3500 | 3500 | 3500 | 3500 | 40 |
| 449 | 20230915 | 112600 | 542241995 | 3500 | 3505 | 3505 | 3500 | 20 |
| 450 | 20230915 | 112500 | 542171900 | 3505 | 3505 | 3505 | 3505 | 244 |
| 451 | 20230915 | 112400 | 541316680 | 3505 | 3510 | 3510 | 3505 | 50 |
| 452 | 20230915 | 112300 | 541141330 | 3510 | 3505 | 3510 | 3505 | 781 |
| 453 | 20230915 | 112200 | 538403920 | 3500 | 3500 | 3500 | 3500 | 93 |
| 454 | 20230915 | 112100 | 538078420 | 3500 | 3500 | 3500 | 3500 | 317 |
| 455 | 20230915 | 112000 | 536968920 | 3500 | 3500 | 3500 | 3500 | 70 |
| 456 | 20230915 | 111900 | 536723920 | 3490 | 3500 | 3500 | 3490 | 773 |
| 457 | 20230915 | 111800 | 534026100 | 3500 | 3500 | 3500 | 3500 | 383 |
| 458 | 20230915 | 111700 | 532685600 | 3500 | 3500 | 3500 | 3500 | 1 |
| 459 | 20230915 | 111600 | 532682100 | 3490 | 3495 | 3495 | 3490 | 200 |
| 460 | 20230915 | 111500 | 531983745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 461 | 20230915 | 111400 | 531983745 | 3500 | 3495 | 3500 | 3495 | 243 |
| 462 | 20230915 | 111300 | 531134455 | 3485 | 3495 | 3495 | 3485 | 38 |
| 463 | 20230915 | 111200 | 531002015 | 3485 | 3485 | 3485 | 3485 | 351 |
| 464 | 20230915 | 111100 | 529778780 | 3485 | 3495 | 3495 | 3485 | 55 |
| 465 | 20230915 | 111000 | 529586725 | 3495 | 3495 | 3495 | 3495 | 298 |
| 466 | 20230915 | 110900 | 528545215 | 3495 | 3495 | 3495 | 3495 | 7 |
| 467 | 20230915 | 110800 | 528520750 | 3485 | 3485 | 3495 | 3485 | 1047 |
| 468 | 20230915 | 110700 | 524871945 | 3490 | 3490 | 3490 | 3485 | 336 |
| 469 | 20230915 | 110600 | 523699385 | 3490 | 3490 | 3490 | 3490 | 325 |
| 470 | 20230915 | 110500 | 522565135 | 3490 | 3495 | 3495 | 3490 | 85 |
| 471 | 20230915 | 110400 | 522268295 | 3495 | 3490 | 3495 | 3490 | 904 |
| 472 | 20230915 | 110300 | 519110320 | 3490 | 3490 | 3490 | 3490 | 29 |
| 473 | 20230915 | 110200 | 519009110 | 3490 | 3490 | 3490 | 3490 | 1 |
| 474 | 20230915 | 110100 | 519005620 | 3490 | 3495 | 3495 | 3490 | 29 |
| 475 | 20230915 | 110000 | 518904270 | 3485 | 3500 | 3500 | 3485 | 3968 |
| 476 | 20230915 | 105900 | 505064415 | 3495 | 3495 | 3495 | 3485 | 1390 |
| 477 | 20230915 | 105800 | 500209220 | 3495 | 3490 | 3495 | 3490 | 1311 |
| 478 | 20230915 | 105700 | 495627280 | 3495 | 3490 | 3495 | 3485 | 608 |
| 479 | 20230915 | 105600 | 493505350 | 3490 | 3495 | 3495 | 3490 | 1885 |
| 480 | 20230915 | 105500 | 486925285 | 3495 | 3495 | 3495 | 3495 | 59 |
| 481 | 20230915 | 105400 | 486719080 | 3495 | 3495 | 3495 | 3495 | 588 |
| 482 | 20230915 | 105300 | 484664020 | 3495 | 3495 | 3495 | 3485 | 752 |
| 483 | 20230915 | 105200 | 482039275 | 3490 | 3495 | 3495 | 3490 | 7 |
| 484 | 20230915 | 105100 | 482014815 | 3490 | 3495 | 3495 | 3490 | 1081 |
| 485 | 20230915 | 105000 | 478242110 | 3495 | 3495 | 3495 | 3490 | 62 |
| 486 | 20230915 | 104900 | 478025445 | 3495 | 3495 | 3495 | 3490 | 559 |
| 487 | 20230915 | 104800 | 476071800 | 3490 | 3490 | 3495 | 3490 | 124 |
| 488 | 20230915 | 104700 | 475639035 | 3490 | 3495 | 3495 | 3490 | 2070 |
| 489 | 20230915 | 104600 | 468414705 | 3490 | 3490 | 3495 | 3490 | 148 |
| 490 | 20230915 | 104500 | 467898040 | 3490 | 3495 | 3495 | 3490 | 24 |
| 491 | 20230915 | 104400 | 467814270 | 3490 | 3490 | 3495 | 3490 | 1533 |
| 492 | 20230915 | 104300 | 462464075 | 3495 | 3490 | 3495 | 3490 | 3571 |
| 493 | 20230915 | 104200 | 450001140 | 3490 | 3490 | 3490 | 3490 | 5 |
| 494 | 20230915 | 104100 | 449983690 | 3490 | 3495 | 3495 | 3490 | 31 |
| 495 | 20230915 | 104000 | 449875360 | 3495 | 3490 | 3495 | 3490 | 55 |
| 496 | 20230915 | 103900 | 449683320 | 3495 | 3490 | 3495 | 3490 | 116 |
| 497 | 20230915 | 103800 | 449277920 | 3490 | 3490 | 3495 | 3490 | 37 |
| 498 | 20230915 | 103700 | 449148615 | 3495 | 3495 | 3495 | 3490 | 573 |
| 499 | 20230915 | 103600 | 447147780 | 3495 | 3495 | 3495 | 3495 | 28 |
| 500 | 20230915 | 103500 | 447049920 | 3490 | 3490 | 3495 | 3490 | 313 |
| 501 | 20230915 | 103400 | 445957525 | 3495 | 3495 | 3495 | 3495 | 28 |
| 502 | 20230915 | 103300 | 445859665 | 3495 | 3495 | 3495 | 3495 | 1140 |
| 503 | 20230915 | 103200 | 441875365 | 3490 | 3490 | 3495 | 3490 | 347 |
| 504 | 20230915 | 103100 | 440664165 | 3495 | 3495 | 3495 | 3495 | 77 |
| 505 | 20230915 | 103000 | 440395050 | 3495 | 3495 | 3495 | 3495 | 5 |
| 506 | 20230915 | 102900 | 440377575 | 3495 | 3495 | 3495 | 3495 | 88 |
| 507 | 20230915 | 102800 | 440070015 | 3495 | 3495 | 3495 | 3495 | 277 |
| 508 | 20230915 | 102700 | 439101900 | 3495 | 3495 | 3495 | 3495 | 820 |
| 509 | 20230915 | 102600 | 436236000 | 3495 | 3495 | 3495 | 3490 | 31 |
| 510 | 20230915 | 102500 | 436127660 | 3495 | 3495 | 3495 | 3495 | 5 |
| 511 | 20230915 | 102400 | 436110185 | 3490 | 3490 | 3490 | 3490 | 20 |
| 512 | 20230915 | 102300 | 436040385 | 3485 | 3485 | 3485 | 3485 | 145 |
| 513 | 20230915 | 102200 | 435535060 | 3490 | 3490 | 3490 | 3490 | 6 |
| 514 | 20230915 | 102100 | 435514120 | 3490 | 3495 | 3495 | 3485 | 2765 |
| 515 | 20230915 | 102000 | 425875770 | 3495 | 3490 | 3495 | 3490 | 716 |
| 516 | 20230915 | 101900 | 423376850 | 3495 | 3500 | 3500 | 3495 | 447 |
| 517 | 20230915 | 101800 | 421813175 | 3500 | 3500 | 3500 | 3500 | 626 |
| 518 | 20230915 | 101700 | 419622175 | 3495 | 3500 | 3500 | 3495 | 2107 |
| 519 | 20230915 | 101600 | 412258195 | 3495 | 3500 | 3500 | 3495 | 536 |
| 520 | 20230915 | 101500 | 410382330 | 3495 | 3505 | 3505 | 3495 | 1215 |
| 521 | 20230915 | 101400 | 406129865 | 3500 | 3505 | 3505 | 3500 | 325 |
| 522 | 20230915 | 101300 | 404990800 | 3510 | 3510 | 3510 | 3510 | 56 |
| 523 | 20230915 | 101200 | 404794240 | 3510 | 3510 | 3510 | 3510 | 5 |
| 524 | 20230915 | 101100 | 404776690 | 3515 | 3500 | 3515 | 3500 | 9001 |
| 525 | 20230915 | 101000 | 373183775 | 3495 | 3495 | 3495 | 3495 | 171 |
| 526 | 20230915 | 100900 | 372586130 | 3495 | 3495 | 3495 | 3495 | 60 |
| 527 | 20230915 | 100800 | 372376430 | 3495 | 3495 | 3495 | 3495 | 1455 |
| 528 | 20230915 | 100700 | 367291205 | 3495 | 3500 | 3500 | 3495 | 322 |
| 529 | 20230915 | 100600 | 366164955 | 3500 | 3495 | 3500 | 3490 | 682 |
| 530 | 20230915 | 100500 | 363779955 | 3480 | 3500 | 3500 | 3480 | 248 |
| 531 | 20230915 | 100400 | 362914615 | 3490 | 3500 | 3500 | 3490 | 985 |
| 532 | 20230915 | 100300 | 359472515 | 3500 | 3505 | 3505 | 3500 | 489 |
| 533 | 20230915 | 100200 | 357759145 | 3505 | 3505 | 3505 | 3500 | 10 |
| 534 | 20230915 | 100100 | 357724115 | 3500 | 3505 | 3505 | 3500 | 228 |
| 535 | 20230915 | 100000 | 356925975 | 3505 | 3505 | 3510 | 3495 | 3413 |
| 536 | 20230915 | 095900 | 344964900 | 3505 | 3505 | 3505 | 3505 | 5 |
| 537 | 20230915 | 095800 | 344947375 | 3495 | 3505 | 3505 | 3495 | 1199 |
| 538 | 20230915 | 095700 | 340746860 | 3505 | 3505 | 3505 | 3500 | 328 |
| 539 | 20230915 | 095600 | 339597330 | 3495 | 3490 | 3495 | 3490 | 195 |
| 540 | 20230915 | 095500 | 338916305 | 3485 | 3495 | 3495 | 3485 | 2712 |
| 541 | 20230915 | 095400 | 329462815 | 3505 | 3505 | 3505 | 3505 | 27 |
| 542 | 20230915 | 095300 | 329368180 | 3495 | 3495 | 3495 | 3495 | 1 |
| 543 | 20230915 | 095200 | 329364685 | 3505 | 3495 | 3505 | 3495 | 11 |
| 544 | 20230915 | 095100 | 329326190 | 3495 | 3500 | 3500 | 3490 | 677 |
| 545 | 20230915 | 095000 | 326960965 | 3500 | 3500 | 3500 | 3500 | 6 |
| 546 | 20230915 | 094900 | 326939965 | 3495 | 3495 | 3495 | 3495 | 272 |
| 547 | 20230915 | 094800 | 325989325 | 3495 | 3500 | 3500 | 3495 | 7 |
| 548 | 20230915 | 094700 | 325964830 | 3500 | 3500 | 3500 | 3490 | 279 |
| 549 | 20230915 | 094600 | 324990540 | 3500 | 3500 | 3500 | 3500 | 206 |
| 550 | 20230915 | 094500 | 324269540 | 3490 | 3500 | 3500 | 3490 | 812 |
| 551 | 20230915 | 094400 | 321435650 | 3490 | 3500 | 3500 | 3490 | 6 |
| 552 | 20230915 | 094300 | 321414660 | 3500 | 3500 | 3500 | 3500 | 3 |
| 553 | 20230915 | 094200 | 321404160 | 3500 | 3500 | 3500 | 3500 | 354 |
| 554 | 20230915 | 094100 | 320165160 | 3500 | 3500 | 3500 | 3490 | 1210 |
| 555 | 20230915 | 094000 | 315939790 | 3500 | 3500 | 3500 | 3500 | 31 |
| 556 | 20230915 | 093900 | 315831290 | 3495 | 3495 | 3495 | 3495 | 46 |
| 557 | 20230915 | 093800 | 315670520 | 3495 | 3500 | 3505 | 3490 | 1183 |
| 558 | 20230915 | 093700 | 311535470 | 3505 | 3505 | 3505 | 3505 | 0 |
| 559 | 20230915 | 093600 | 311535470 | 3505 | 3500 | 3505 | 3500 | 54 |
| 560 | 20230915 | 093500 | 311346405 | 3505 | 3505 | 3505 | 3500 | 502 |
| 561 | 20230915 | 093400 | 309587425 | 3505 | 3500 | 3505 | 3500 | 21 |
| 562 | 20230915 | 093300 | 309513875 | 3500 | 3505 | 3505 | 3490 | 1315 |
| 563 | 20230915 | 093200 | 304920825 | 3495 | 3495 | 3495 | 3495 | 270 |
| 564 | 20230915 | 093100 | 303977175 | 3505 | 3500 | 3505 | 3500 | 37 |
| 565 | 20230915 | 093000 | 303847645 | 3490 | 3500 | 3505 | 3490 | 996 |
| 566 | 20230915 | 092900 | 300365605 | 3500 | 3505 | 3505 | 3500 | 90 |
| 567 | 20230915 | 092800 | 300050430 | 3505 | 3495 | 3505 | 3495 | 358 |
| 568 | 20230915 | 092700 | 298796055 | 3495 | 3505 | 3505 | 3495 | 614 |
| 569 | 20230915 | 092600 | 296645330 | 3505 | 3505 | 3505 | 3505 | 26 |
| 570 | 20230915 | 092500 | 296554200 | 3505 | 3495 | 3505 | 3495 | 410 |
| 571 | 20230915 | 092400 | 295119155 | 3495 | 3500 | 3500 | 3495 | 27 |
| 572 | 20230915 | 092300 | 295024785 | 3500 | 3495 | 3500 | 3495 | 49 |
| 573 | 20230915 | 092200 | 294853400 | 3500 | 3495 | 3500 | 3495 | 210 |
| 574 | 20230915 | 092100 | 294119400 | 3500 | 3490 | 3500 | 3490 | 1232 |
| 575 | 20230915 | 092000 | 289807750 | 3500 | 3500 | 3500 | 3490 | 45 |
| 576 | 20230915 | 091900 | 289650450 | 3490 | 3500 | 3500 | 3490 | 750 |
| 577 | 20230915 | 091800 | 287032600 | 3490 | 3500 | 3500 | 3490 | 601 |
| 578 | 20230915 | 091700 | 284931845 | 3495 | 3500 | 3500 | 3495 | 82 |
| 579 | 20230915 | 091600 | 284645055 | 3500 | 3495 | 3500 | 3480 | 1053 |
| 580 | 20230915 | 091500 | 280974500 | 3500 | 3505 | 3505 | 3475 | 2638 |
| 581 | 20230915 | 091400 | 271760580 | 3505 | 3510 | 3510 | 3470 | 44908 |
| 582 | 20230915 | 091300 | 115534035 | 3520 | 3520 | 3520 | 3520 | 265 |
| 583 | 20230915 | 091200 | 114601235 | 3520 | 3515 | 3520 | 3510 | 344 |
| 584 | 20230915 | 091100 | 113393545 | 3510 | 3520 | 3520 | 3510 | 412 |
| 585 | 20230915 | 091000 | 111944225 | 3510 | 3520 | 3520 | 3510 | 1153 |
| 586 | 20230915 | 090900 | 107892205 | 3520 | 3515 | 3520 | 3515 | 61 |
| 587 | 20230915 | 090800 | 107677490 | 3520 | 3505 | 3520 | 3505 | 32 |
| 588 | 20230915 | 090700 | 107564865 | 3505 | 3520 | 3520 | 3505 | 591 |
| 589 | 20230915 | 090600 | 105487545 | 3510 | 3515 | 3520 | 3505 | 1142 |
| 590 | 20230915 | 090500 | 101478370 | 3505 | 3515 | 3515 | 3505 | 53 |
| 591 | 20230915 | 090400 | 101292275 | 3515 | 3495 | 3515 | 3495 | 4194 |
| 592 | 20230915 | 090300 | 86596550 | 3490 | 3495 | 3500 | 3465 | 15630 |
| 593 | 20230915 | 090200 | 32302620 | 3495 | 3495 | 3505 | 3495 | 916 |
| 594 | 20230915 | 090100 | 29101000 | 3495 | 3500 | 3520 | 3485 | 240 |
| 595 | 20230915 | 090000 | 28260850 | 3480 | 3505 | 3505 | 3475 | 8078 |