29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 8929 |
| 3 | 20230913 | 184100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 4 | 20230913 | 184000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 5 | 20230913 | 183900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 6 | 20230913 | 183800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 7 | 20230913 | 183700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 8 | 20230913 | 183600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 9 | 20230913 | 183500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 10 | 20230913 | 183400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 11 | 20230913 | 183300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 12 | 20230913 | 183200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 13 | 20230913 | 183100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 14 | 20230913 | 183000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 15 | 20230913 | 182900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 16 | 20230913 | 182800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 17 | 20230913 | 182700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 18 | 20230913 | 182600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 19 | 20230913 | 182500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 20 | 20230913 | 182400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 21 | 20230913 | 182300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 22 | 20230913 | 182200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 23 | 20230913 | 182100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 24 | 20230913 | 182000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 25 | 20230913 | 181900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 26 | 20230913 | 181800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 27 | 20230913 | 181700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 28 | 20230913 | 181600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 29 | 20230913 | 181500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 30 | 20230913 | 181400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 31 | 20230913 | 181300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 32 | 20230913 | 181200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 8929 |
| 33 | 20230913 | 181100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 34 | 20230913 | 181000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 35 | 20230913 | 180900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 36 | 20230913 | 180800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 37 | 20230913 | 180700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 38 | 20230913 | 180600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 39 | 20230913 | 180500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 40 | 20230913 | 180400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 41 | 20230913 | 180300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 42 | 20230913 | 180200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 43 | 20230913 | 180100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 44 | 20230913 | 180000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 45 | 20230913 | 175900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 46 | 20230913 | 175800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 47 | 20230913 | 175700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 48 | 20230913 | 175600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 49 | 20230913 | 175500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 50 | 20230913 | 175400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 51 | 20230913 | 175300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 52 | 20230913 | 175200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 53 | 20230913 | 175100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 54 | 20230913 | 175000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 55 | 20230913 | 174900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 56 | 20230913 | 174800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 57 | 20230913 | 174700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 58 | 20230913 | 174600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 59 | 20230913 | 174500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 60 | 20230913 | 174400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 61 | 20230913 | 174300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 62 | 20230913 | 174200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 8929 |
| 63 | 20230913 | 174100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 64 | 20230913 | 174000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 65 | 20230913 | 173900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 66 | 20230913 | 173800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 67 | 20230913 | 173700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 68 | 20230913 | 173600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 69 | 20230913 | 173500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 70 | 20230913 | 173400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 71 | 20230913 | 173300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 72 | 20230913 | 173200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 73 | 20230913 | 173100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 74 | 20230913 | 173000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 75 | 20230913 | 172900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 76 | 20230913 | 172800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 77 | 20230913 | 172700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 78 | 20230913 | 172600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 79 | 20230913 | 172500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 80 | 20230913 | 172400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 81 | 20230913 | 172300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 82 | 20230913 | 172200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 83 | 20230913 | 172100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 84 | 20230913 | 172000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 85 | 20230913 | 171900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 86 | 20230913 | 171800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 87 | 20230913 | 171700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 88 | 20230913 | 171600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 89 | 20230913 | 171500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 90 | 20230913 | 171400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 91 | 20230913 | 171300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 92 | 20230913 | 171200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 8929 |
| 93 | 20230913 | 171100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 94 | 20230913 | 171000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 95 | 20230913 | 170900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 96 | 20230913 | 170800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 97 | 20230913 | 170700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 98 | 20230913 | 170600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 99 | 20230913 | 170500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 100 | 20230913 | 170400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 101 | 20230913 | 170300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 102 | 20230913 | 170200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 103 | 20230913 | 170100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 104 | 20230913 | 170000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 105 | 20230913 | 165900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 106 | 20230913 | 165800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 107 | 20230913 | 165700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 108 | 20230913 | 165600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 109 | 20230913 | 165500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 110 | 20230913 | 165400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 111 | 20230913 | 165300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 112 | 20230913 | 165200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 113 | 20230913 | 165100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 114 | 20230913 | 165000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 115 | 20230913 | 164900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 116 | 20230913 | 164800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 117 | 20230913 | 164700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 118 | 20230913 | 164600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 119 | 20230913 | 164500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 120 | 20230913 | 164400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 121 | 20230913 | 164300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 122 | 20230913 | 164200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 8929 |
| 123 | 20230913 | 164100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 124 | 20230913 | 164000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 125 | 20230913 | 163900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 126 | 20230913 | 163800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 127 | 20230913 | 163700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 128 | 20230913 | 163600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 129 | 20230913 | 163500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 130 | 20230913 | 163400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 131 | 20230913 | 163300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 132 | 20230913 | 163200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 133 | 20230913 | 163100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 134 | 20230913 | 163000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 135 | 20230913 | 162900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 136 | 20230913 | 162800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 137 | 20230913 | 162700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 138 | 20230913 | 162600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 139 | 20230913 | 162500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 140 | 20230913 | 162400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 141 | 20230913 | 162300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 142 | 20230913 | 162200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 143 | 20230913 | 162100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 144 | 20230913 | 162000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 145 | 20230913 | 161900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 146 | 20230913 | 161800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 147 | 20230913 | 161700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 148 | 20230913 | 161600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 149 | 20230913 | 161500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 150 | 20230913 | 161400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 151 | 20230913 | 161300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 152 | 20230913 | 161200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 8929 |
| 153 | 20230913 | 161100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 154 | 20230913 | 161000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 155 | 20230913 | 160900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 156 | 20230913 | 160800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 157 | 20230913 | 160700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 158 | 20230913 | 160600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 159 | 20230913 | 160500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 160 | 20230913 | 160400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 161 | 20230913 | 160300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 162 | 20230913 | 160200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 163 | 20230913 | 160100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 164 | 20230913 | 160000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 165 | 20230913 | 155900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 166 | 20230913 | 155800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 167 | 20230913 | 155700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 168 | 20230913 | 155600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 169 | 20230913 | 155500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 170 | 20230913 | 155400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 171 | 20230913 | 155300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 172 | 20230913 | 155200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 173 | 20230913 | 155100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 174 | 20230913 | 155000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 175 | 20230913 | 154900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 176 | 20230913 | 154800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 177 | 20230913 | 154700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 178 | 20230913 | 154600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 179 | 20230913 | 154500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 180 | 20230913 | 154400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 181 | 20230913 | 154300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 182 | 20230913 | 154200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 8929 |
| 183 | 20230913 | 154100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 184 | 20230913 | 154000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 185 | 20230913 | 153900 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 186 | 20230913 | 153800 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 187 | 20230913 | 153700 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 188 | 20230913 | 153600 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 189 | 20230913 | 153500 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 190 | 20230913 | 153400 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 191 | 20230913 | 153300 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 192 | 20230913 | 153200 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 193 | 20230913 | 153100 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 194 | 20230913 | 153000 | 2371904875 | 3365 | 3365 | 3365 | 3365 | 8929 |
| 195 | 20230913 | 152900 | 2341858790 | 3370 | 3370 | 3370 | 3370 | 0 |
| 196 | 20230913 | 152800 | 2341858790 | 3370 | 3370 | 3370 | 3370 | 0 |
| 197 | 20230913 | 152700 | 2341858790 | 3370 | 3370 | 3370 | 3370 | 0 |
| 198 | 20230913 | 152600 | 2341858790 | 3370 | 3370 | 3370 | 3370 | 0 |
| 199 | 20230913 | 152500 | 2341858790 | 3370 | 3370 | 3370 | 3370 | 0 |
| 200 | 20230913 | 152400 | 2341858790 | 3370 | 3370 | 3370 | 3370 | 0 |
| 201 | 20230913 | 152300 | 2341858790 | 3370 | 3370 | 3370 | 3370 | 0 |
| 202 | 20230913 | 152200 | 2341858790 | 3370 | 3370 | 3370 | 3370 | 0 |
| 203 | 20230913 | 152100 | 2341858790 | 3370 | 3370 | 3370 | 3370 | 0 |
| 204 | 20230913 | 152000 | 2341858790 | 3370 | 3370 | 3370 | 3370 | 0 |
| 205 | 20230913 | 151900 | 2341858790 | 3370 | 3350 | 3375 | 3345 | 6203 |
| 206 | 20230913 | 151800 | 2321057055 | 3345 | 3385 | 3390 | 3345 | 2959 |
| 207 | 20230913 | 151700 | 2311041920 | 3390 | 3360 | 3390 | 3360 | 2246 |
| 208 | 20230913 | 151600 | 2303463095 | 3360 | 3360 | 3360 | 3345 | 1622 |
| 209 | 20230913 | 151500 | 2298026240 | 3340 | 3365 | 3365 | 3340 | 3138 |
| 210 | 20230913 | 151400 | 2287521375 | 3370 | 3350 | 3370 | 3350 | 2634 |
| 211 | 20230913 | 151300 | 2278661945 | 3340 | 3350 | 3350 | 3340 | 127 |
| 212 | 20230913 | 151200 | 2278237625 | 3345 | 3345 | 3345 | 3340 | 497 |
| 213 | 20230913 | 151100 | 2276575315 | 3345 | 3345 | 3345 | 3345 | 1 |
| 214 | 20230913 | 151000 | 2276571970 | 3330 | 3345 | 3350 | 3330 | 4987 |
| 215 | 20230913 | 150900 | 2259947530 | 3345 | 3350 | 3350 | 3345 | 115 |
| 216 | 20230913 | 150800 | 2259562850 | 3345 | 3345 | 3345 | 3345 | 1 |
| 217 | 20230913 | 150700 | 2259559505 | 3340 | 3340 | 3345 | 3335 | 649 |
| 218 | 20230913 | 150600 | 2257389340 | 3340 | 3345 | 3345 | 3330 | 98 |
| 219 | 20230913 | 150500 | 2257061990 | 3350 | 3360 | 3360 | 3330 | 1988 |
| 220 | 20230913 | 150400 | 2250423980 | 3360 | 3360 | 3360 | 3360 | 0 |
| 221 | 20230913 | 150300 | 2250423980 | 3360 | 3375 | 3375 | 3335 | 3022 |
| 222 | 20230913 | 150200 | 2240331135 | 3375 | 3375 | 3375 | 3375 | 2 |
| 223 | 20230913 | 150100 | 2240324385 | 3340 | 3350 | 3350 | 3340 | 3380 |
| 224 | 20230913 | 150000 | 2229013460 | 3375 | 3370 | 3375 | 3350 | 703 |
| 225 | 20230913 | 145900 | 2226658310 | 3350 | 3375 | 3375 | 3350 | 1197 |
| 226 | 20230913 | 145800 | 2222648300 | 3375 | 3365 | 3375 | 3350 | 3437 |
| 227 | 20230913 | 145700 | 2211127765 | 3360 | 3360 | 3360 | 3360 | 0 |
| 228 | 20230913 | 145600 | 2211127765 | 3360 | 3370 | 3370 | 3355 | 1003 |
| 229 | 20230913 | 145500 | 2207754660 | 3370 | 3375 | 3375 | 3370 | 1142 |
| 230 | 20230913 | 145400 | 2203905445 | 3395 | 3370 | 3395 | 3370 | 845 |
| 231 | 20230913 | 145300 | 2201043875 | 3370 | 3370 | 3370 | 3370 | 50 |
| 232 | 20230913 | 145200 | 2200875375 | 3375 | 3365 | 3375 | 3365 | 1473 |
| 233 | 20230913 | 145100 | 2195916360 | 3360 | 3360 | 3360 | 3360 | 0 |
| 234 | 20230913 | 145000 | 2195916360 | 3360 | 3370 | 3370 | 3360 | 50 |
| 235 | 20230913 | 144900 | 2195748300 | 3360 | 3370 | 3370 | 3360 | 101 |
| 236 | 20230913 | 144800 | 2195407940 | 3360 | 3360 | 3360 | 3360 | 0 |
| 237 | 20230913 | 144700 | 2195407940 | 3360 | 3360 | 3360 | 3360 | 600 |
| 238 | 20230913 | 144600 | 2193391940 | 3360 | 3360 | 3360 | 3360 | 0 |
| 239 | 20230913 | 144500 | 2193391940 | 3360 | 3355 | 3365 | 3355 | 347 |
| 240 | 20230913 | 144400 | 2192226565 | 3355 | 3355 | 3355 | 3355 | 1000 |
| 241 | 20230913 | 144300 | 2188871565 | 3370 | 3365 | 3370 | 3350 | 784 |
| 242 | 20230913 | 144200 | 2186244080 | 3350 | 3350 | 3350 | 3350 | 0 |
| 243 | 20230913 | 144100 | 2186244080 | 3350 | 3350 | 3350 | 3350 | 0 |
| 244 | 20230913 | 144000 | 2186244080 | 3350 | 3360 | 3360 | 3350 | 7895 |
| 245 | 20230913 | 143900 | 2159767260 | 3360 | 3360 | 3360 | 3360 | 51 |
| 246 | 20230913 | 143800 | 2159595900 | 3360 | 3360 | 3360 | 3360 | 27 |
| 247 | 20230913 | 143700 | 2159505180 | 3375 | 3355 | 3375 | 3355 | 6314 |
| 248 | 20230913 | 143600 | 2138199670 | 3365 | 3360 | 3365 | 3350 | 1267 |
| 249 | 20230913 | 143500 | 2133951130 | 3365 | 3375 | 3375 | 3365 | 202 |
| 250 | 20230913 | 143400 | 2133271390 | 3370 | 3360 | 3375 | 3360 | 26 |
| 251 | 20230913 | 143300 | 2133184005 | 3370 | 3375 | 3375 | 3370 | 568 |
| 252 | 20230913 | 143200 | 2131268240 | 3360 | 3360 | 3360 | 3360 | 0 |
| 253 | 20230913 | 143100 | 2131268240 | 3360 | 3375 | 3375 | 3360 | 45 |
| 254 | 20230913 | 143000 | 2131116800 | 3370 | 3355 | 3370 | 3355 | 3749 |
| 255 | 20230913 | 142900 | 2118486495 | 3355 | 3360 | 3380 | 3355 | 1609 |
| 256 | 20230913 | 142800 | 2113086395 | 3380 | 3380 | 3380 | 3355 | 5234 |
| 257 | 20230913 | 142700 | 2095483780 | 3365 | 3360 | 3365 | 3355 | 2774 |
| 258 | 20230913 | 142600 | 2086167790 | 3365 | 3380 | 3380 | 3365 | 1580 |
| 259 | 20230913 | 142500 | 2080850825 | 3370 | 3380 | 3385 | 3370 | 1052 |
| 260 | 20230913 | 142400 | 2077300505 | 3375 | 3385 | 3385 | 3375 | 37 |
| 261 | 20230913 | 142300 | 2077175590 | 3385 | 3385 | 3385 | 3385 | 13 |
| 262 | 20230913 | 142200 | 2077131585 | 3385 | 3380 | 3385 | 3380 | 297 |
| 263 | 20230913 | 142100 | 2076127720 | 3380 | 3380 | 3380 | 3380 | 10 |
| 264 | 20230913 | 142000 | 2076093920 | 3380 | 3365 | 3380 | 3365 | 3172 |
| 265 | 20230913 | 141900 | 2065420090 | 3365 | 3395 | 3395 | 3365 | 2101 |
| 266 | 20230913 | 141800 | 2058345920 | 3375 | 3385 | 3385 | 3375 | 2028 |
| 267 | 20230913 | 141700 | 2051501150 | 3375 | 3385 | 3385 | 3375 | 1048 |
| 268 | 20230913 | 141600 | 2047961145 | 3390 | 3400 | 3405 | 3390 | 345 |
| 269 | 20230913 | 141500 | 2046789325 | 3405 | 3405 | 3405 | 3400 | 396 |
| 270 | 20230913 | 141400 | 2045442415 | 3390 | 3400 | 3405 | 3390 | 1117 |
| 271 | 20230913 | 141300 | 2041653290 | 3400 | 3395 | 3400 | 3395 | 144 |
| 272 | 20230913 | 141200 | 2041163910 | 3395 | 3400 | 3400 | 3395 | 120 |
| 273 | 20230913 | 141100 | 2040756010 | 3390 | 3400 | 3400 | 3390 | 592 |
| 274 | 20230913 | 141000 | 2038749110 | 3395 | 3385 | 3400 | 3385 | 146 |
| 275 | 20230913 | 140900 | 2038254875 | 3385 | 3385 | 3385 | 3385 | 301 |
| 276 | 20230913 | 140800 | 2037235990 | 3375 | 3385 | 3390 | 3375 | 1801 |
| 277 | 20230913 | 140700 | 2031146425 | 3390 | 3390 | 3390 | 3390 | 262 |
| 278 | 20230913 | 140600 | 2030258245 | 3390 | 3395 | 3395 | 3385 | 2307 |
| 279 | 20230913 | 140500 | 2022436325 | 3400 | 3405 | 3405 | 3395 | 2274 |
| 280 | 20230913 | 140400 | 2014706645 | 3415 | 3405 | 3415 | 3400 | 581 |
| 281 | 20230913 | 140300 | 2012726130 | 3420 | 3375 | 3420 | 3375 | 4004 |
| 282 | 20230913 | 140200 | 1999101900 | 3370 | 3415 | 3440 | 3370 | 6784 |
| 283 | 20230913 | 140100 | 1976063180 | 3415 | 3450 | 3450 | 3415 | 2066 |
| 284 | 20230913 | 140000 | 1968990985 | 3450 | 3440 | 3450 | 3420 | 6943 |
| 285 | 20230913 | 135900 | 1945085690 | 3440 | 3440 | 3445 | 3425 | 5838 |
| 286 | 20230913 | 135800 | 1925018845 | 3445 | 3445 | 3445 | 3440 | 2461 |
| 287 | 20230913 | 135700 | 1916546090 | 3445 | 3445 | 3455 | 3440 | 5128 |
| 288 | 20230913 | 135600 | 1898868615 | 3450 | 3455 | 3475 | 3450 | 6840 |
| 289 | 20230913 | 135500 | 1875185265 | 3455 | 3440 | 3470 | 3430 | 12991 |
| 290 | 20230913 | 135400 | 1830325455 | 3440 | 3405 | 3460 | 3405 | 15187 |
| 291 | 20230913 | 135300 | 1778070815 | 3405 | 3410 | 3410 | 3395 | 4906 |
| 292 | 20230913 | 135200 | 1761376505 | 3410 | 3395 | 3410 | 3395 | 422 |
| 293 | 20230913 | 135100 | 1759941980 | 3420 | 3425 | 3435 | 3400 | 5171 |
| 294 | 20230913 | 135000 | 1742331555 | 3410 | 3415 | 3470 | 3410 | 7388 |
| 295 | 20230913 | 134900 | 1716956365 | 3415 | 3405 | 3415 | 3400 | 1534 |
| 296 | 20230913 | 134800 | 1711729975 | 3420 | 3435 | 3435 | 3400 | 11932 |
| 297 | 20230913 | 134700 | 1671012920 | 3435 | 3450 | 3450 | 3420 | 11836 |
| 298 | 20230913 | 134600 | 1630273830 | 3450 | 3420 | 3470 | 3400 | 23641 |
| 299 | 20230913 | 134500 | 1548939645 | 3430 | 3430 | 3445 | 3430 | 7189 |
| 300 | 20230913 | 134400 | 1524221350 | 3440 | 3450 | 3465 | 3405 | 6408 |
| 301 | 20230913 | 134300 | 1502183420 | 3455 | 3445 | 3480 | 3385 | 29283 |
| 302 | 20230913 | 134200 | 1401648280 | 3445 | 3365 | 3445 | 3365 | 12754 |
| 303 | 20230913 | 134100 | 1358180360 | 3365 | 3365 | 3365 | 3365 | 5 |
| 304 | 20230913 | 134000 | 1358163535 | 3365 | 3365 | 3365 | 3365 | 10 |
| 305 | 20230913 | 133900 | 1358129885 | 3365 | 3365 | 3365 | 3365 | 42 |
| 306 | 20230913 | 133800 | 1357988555 | 3365 | 3365 | 3365 | 3365 | 3095 |
| 307 | 20230913 | 133700 | 1347573880 | 3360 | 3355 | 3360 | 3355 | 1120 |
| 308 | 20230913 | 133600 | 1343816230 | 3350 | 3350 | 3350 | 3350 | 3271 |
| 309 | 20230913 | 133500 | 1332858380 | 3350 | 3350 | 3350 | 3350 | 200 |
| 310 | 20230913 | 133400 | 1332188380 | 3350 | 3350 | 3350 | 3350 | 100 |
| 311 | 20230913 | 133300 | 1331853380 | 3355 | 3355 | 3355 | 3355 | 659 |
| 312 | 20230913 | 133200 | 1329642435 | 3360 | 3360 | 3360 | 3360 | 1 |
| 313 | 20230913 | 133100 | 1329639075 | 3355 | 3355 | 3355 | 3355 | 90 |
| 314 | 20230913 | 133000 | 1329337125 | 3360 | 3375 | 3375 | 3360 | 1941 |
| 315 | 20230913 | 132900 | 1322808240 | 3370 | 3370 | 3370 | 3370 | 290 |
| 316 | 20230913 | 132800 | 1321830940 | 3370 | 3365 | 3370 | 3365 | 1057 |
| 317 | 20230913 | 132700 | 1318274085 | 3365 | 3365 | 3365 | 3360 | 462 |
| 318 | 20230913 | 132600 | 1316720700 | 3365 | 3360 | 3365 | 3360 | 1326 |
| 319 | 20230913 | 132500 | 1312259180 | 3360 | 3350 | 3360 | 3350 | 6159 |
| 320 | 20230913 | 132400 | 1291596255 | 3350 | 3345 | 3350 | 3345 | 1329 |
| 321 | 20230913 | 132300 | 1287150300 | 3335 | 3335 | 3335 | 3335 | 427 |
| 322 | 20230913 | 132200 | 1285726255 | 3335 | 3335 | 3335 | 3335 | 0 |
| 323 | 20230913 | 132100 | 1285726255 | 3335 | 3335 | 3335 | 3335 | 0 |
| 324 | 20230913 | 132000 | 1285726255 | 3335 | 3335 | 3335 | 3335 | 203 |
| 325 | 20230913 | 131900 | 1285049250 | 3335 | 3330 | 3335 | 3330 | 2 |
| 326 | 20230913 | 131800 | 1285042585 | 3330 | 3335 | 3335 | 3330 | 267 |
| 327 | 20230913 | 131700 | 1284153245 | 3335 | 3345 | 3345 | 3335 | 2 |
| 328 | 20230913 | 131600 | 1284146565 | 3335 | 3335 | 3335 | 3335 | 84 |
| 329 | 20230913 | 131500 | 1283866425 | 3335 | 3335 | 3335 | 3335 | 0 |
| 330 | 20230913 | 131400 | 1283866425 | 3335 | 3340 | 3340 | 3335 | 3004 |
| 331 | 20230913 | 131300 | 1273848065 | 3335 | 3335 | 3335 | 3335 | 3 |
| 332 | 20230913 | 131200 | 1273838060 | 3335 | 3335 | 3335 | 3335 | 13 |
| 333 | 20230913 | 131100 | 1273794705 | 3330 | 3330 | 3335 | 3330 | 86 |
| 334 | 20230913 | 131000 | 1273508030 | 3330 | 3330 | 3330 | 3330 | 245 |
| 335 | 20230913 | 130900 | 1272692180 | 3330 | 3340 | 3340 | 3330 | 156 |
| 336 | 20230913 | 130800 | 1272171335 | 3345 | 3340 | 3345 | 3340 | 28 |
| 337 | 20230913 | 130700 | 1272077715 | 3345 | 3340 | 3345 | 3340 | 109 |
| 338 | 20230913 | 130600 | 1271713555 | 3340 | 3340 | 3340 | 3340 | 116 |
| 339 | 20230913 | 130500 | 1271326115 | 3340 | 3340 | 3340 | 3340 | 238 |
| 340 | 20230913 | 130400 | 1270531195 | 3340 | 3325 | 3340 | 3325 | 96 |
| 341 | 20230913 | 130300 | 1270211845 | 3340 | 3325 | 3340 | 3325 | 4 |
| 342 | 20230913 | 130200 | 1270198500 | 3325 | 3345 | 3345 | 3325 | 16 |
| 343 | 20230913 | 130100 | 1270145200 | 3345 | 3340 | 3345 | 3340 | 3712 |
| 344 | 20230913 | 130000 | 1257731760 | 3340 | 3340 | 3340 | 3340 | 309 |
| 345 | 20230913 | 125900 | 1256699700 | 3340 | 3340 | 3340 | 3340 | 100 |
| 346 | 20230913 | 125800 | 1256365700 | 3340 | 3340 | 3340 | 3340 | 1782 |
| 347 | 20230913 | 125700 | 1250413820 | 3340 | 3320 | 3340 | 3310 | 8853 |
| 348 | 20230913 | 125600 | 1221072750 | 3335 | 3335 | 3335 | 3335 | 0 |
| 349 | 20230913 | 125500 | 1221072750 | 3335 | 3340 | 3345 | 3320 | 4505 |
| 350 | 20230913 | 125400 | 1206072690 | 3345 | 3345 | 3345 | 3335 | 132 |
| 351 | 20230913 | 125300 | 1205631170 | 3345 | 3345 | 3345 | 3345 | 0 |
| 352 | 20230913 | 125200 | 1205631170 | 3345 | 3340 | 3345 | 3335 | 146 |
| 353 | 20230913 | 125100 | 1205143455 | 3340 | 3340 | 3340 | 3340 | 409 |
| 354 | 20230913 | 125000 | 1203777395 | 3340 | 3335 | 3340 | 3335 | 901 |
| 355 | 20230913 | 124900 | 1200769320 | 3325 | 3325 | 3325 | 3325 | 41 |
| 356 | 20230913 | 124800 | 1200632995 | 3340 | 3325 | 3340 | 3325 | 15 |
| 357 | 20230913 | 124700 | 1200583105 | 3325 | 3335 | 3350 | 3325 | 4912 |
| 358 | 20230913 | 124600 | 1184224455 | 3335 | 3340 | 3340 | 3335 | 914 |
| 359 | 20230913 | 124500 | 1181174700 | 3340 | 3340 | 3340 | 3340 | 0 |
| 360 | 20230913 | 124400 | 1181174700 | 3340 | 3345 | 3350 | 3340 | 102 |
| 361 | 20230913 | 124300 | 1180833510 | 3345 | 3355 | 3355 | 3340 | 210 |
| 362 | 20230913 | 124200 | 1180131055 | 3355 | 3350 | 3355 | 3350 | 187 |
| 363 | 20230913 | 124100 | 1179504600 | 3355 | 3340 | 3355 | 3340 | 2532 |
| 364 | 20230913 | 124000 | 1171047345 | 3340 | 3340 | 3340 | 3340 | 1000 |
| 365 | 20230913 | 123900 | 1167707345 | 3335 | 3335 | 3335 | 3335 | 0 |
| 366 | 20230913 | 123800 | 1167707345 | 3335 | 3350 | 3350 | 3335 | 592 |
| 367 | 20230913 | 123700 | 1165732860 | 3335 | 3335 | 3335 | 3335 | 3 |
| 368 | 20230913 | 123600 | 1165722855 | 3355 | 3345 | 3355 | 3335 | 3214 |
| 369 | 20230913 | 123500 | 1154987510 | 3340 | 3340 | 3340 | 3340 | 91 |
| 370 | 20230913 | 123400 | 1154683570 | 3340 | 3350 | 3350 | 3340 | 375 |
| 371 | 20230913 | 123300 | 1153430360 | 3345 | 3355 | 3355 | 3345 | 465 |
| 372 | 20230913 | 123200 | 1151874095 | 3350 | 3355 | 3355 | 3350 | 2 |
| 373 | 20230913 | 123100 | 1151867390 | 3355 | 3355 | 3355 | 3355 | 1 |
| 374 | 20230913 | 123000 | 1151864035 | 3345 | 3355 | 3355 | 3345 | 122 |
| 375 | 20230913 | 122900 | 1151455020 | 3355 | 3350 | 3355 | 3350 | 820 |
| 376 | 20230913 | 122800 | 1148707930 | 3350 | 3345 | 3350 | 3345 | 178 |
| 377 | 20230913 | 122700 | 1148112255 | 3345 | 3345 | 3345 | 3345 | 115 |
| 378 | 20230913 | 122600 | 1147727580 | 3340 | 3345 | 3345 | 3340 | 1100 |
| 379 | 20230913 | 122500 | 1144053130 | 3345 | 3345 | 3345 | 3345 | 504 |
| 380 | 20230913 | 122400 | 1142367250 | 3345 | 3345 | 3345 | 3335 | 662 |
| 381 | 20230913 | 122300 | 1140157460 | 3350 | 3340 | 3350 | 3340 | 1197 |
| 382 | 20230913 | 122200 | 1136147670 | 3335 | 3335 | 3335 | 3335 | 1501 |
| 383 | 20230913 | 122100 | 1131141835 | 3335 | 3350 | 3350 | 3335 | 155 |
| 384 | 20230913 | 122000 | 1130624295 | 3335 | 3335 | 3335 | 3335 | 1630 |
| 385 | 20230913 | 121900 | 1125188245 | 3335 | 3340 | 3340 | 3335 | 490 |
| 386 | 20230913 | 121800 | 1123551710 | 3350 | 3345 | 3350 | 3345 | 118 |
| 387 | 20230913 | 121700 | 1123156910 | 3345 | 3345 | 3345 | 3335 | 494 |
| 388 | 20230913 | 121600 | 1121506885 | 3345 | 3350 | 3350 | 3345 | 80 |
| 389 | 20230913 | 121500 | 1121238975 | 3355 | 3355 | 3360 | 3355 | 637 |
| 390 | 20230913 | 121400 | 1119100350 | 3365 | 3355 | 3365 | 3355 | 981 |
| 391 | 20230913 | 121300 | 1115807020 | 3360 | 3335 | 3365 | 3335 | 2678 |
| 392 | 20230913 | 121200 | 1106840225 | 3345 | 3345 | 3345 | 3335 | 537 |
| 393 | 20230913 | 121100 | 1105046285 | 3350 | 3335 | 3350 | 3335 | 879 |
| 394 | 20230913 | 121000 | 1102102890 | 3330 | 3330 | 3330 | 3320 | 1357 |
| 395 | 20230913 | 120900 | 1097593010 | 3330 | 3335 | 3335 | 3330 | 352 |
| 396 | 20230913 | 120800 | 1096419350 | 3335 | 3330 | 3335 | 3330 | 189 |
| 397 | 20230913 | 120700 | 1095789480 | 3330 | 3340 | 3340 | 3330 | 766 |
| 398 | 20230913 | 120600 | 1093235775 | 3350 | 3350 | 3350 | 3350 | 1685 |
| 399 | 20230913 | 120500 | 1087591025 | 3340 | 3330 | 3340 | 3330 | 1934 |
| 400 | 20230913 | 120400 | 1081138675 | 3330 | 3340 | 3340 | 3330 | 744 |
| 401 | 20230913 | 120300 | 1078658245 | 3345 | 3345 | 3350 | 3345 | 135 |
| 402 | 20230913 | 120200 | 1078206665 | 3350 | 3345 | 3350 | 3345 | 190 |
| 403 | 20230913 | 120100 | 1077570695 | 3340 | 3335 | 3340 | 3325 | 2078 |
| 404 | 20230913 | 120000 | 1070641945 | 3335 | 3320 | 3335 | 3310 | 6889 |
| 405 | 20230913 | 115900 | 1047817670 | 3320 | 3345 | 3345 | 3310 | 2482 |
| 406 | 20230913 | 115800 | 1039564815 | 3340 | 3350 | 3360 | 3305 | 42790 |
| 407 | 20230913 | 115700 | 896970150 | 3350 | 3360 | 3360 | 3345 | 3334 |
| 408 | 20230913 | 115600 | 885805625 | 3350 | 3375 | 3375 | 3345 | 16684 |
| 409 | 20230913 | 115500 | 829889405 | 3375 | 3375 | 3375 | 3375 | 30 |
| 410 | 20230913 | 115400 | 829788155 | 3375 | 3385 | 3385 | 3375 | 2 |
| 411 | 20230913 | 115300 | 829781395 | 3390 | 3380 | 3390 | 3380 | 422 |
| 412 | 20230913 | 115200 | 828352560 | 3380 | 3380 | 3380 | 3380 | 0 |
| 413 | 20230913 | 115100 | 828352560 | 3380 | 3380 | 3385 | 3380 | 70 |
| 414 | 20230913 | 115000 | 828115885 | 3385 | 3380 | 3385 | 3380 | 44 |
| 415 | 20230913 | 114900 | 827966975 | 3380 | 3375 | 3380 | 3370 | 1103 |
| 416 | 20230913 | 114800 | 824249115 | 3375 | 3375 | 3375 | 3375 | 18 |
| 417 | 20230913 | 114700 | 824188365 | 3375 | 3375 | 3375 | 3375 | 100 |
| 418 | 20230913 | 114600 | 823850865 | 3375 | 3375 | 3380 | 3375 | 606 |
| 419 | 20230913 | 114500 | 821805565 | 3380 | 3380 | 3380 | 3380 | 20 |
| 420 | 20230913 | 114400 | 821737965 | 3380 | 3380 | 3380 | 3380 | 9 |
| 421 | 20230913 | 114300 | 821707545 | 3380 | 3380 | 3380 | 3380 | 1 |
| 422 | 20230913 | 114200 | 821704165 | 3375 | 3375 | 3375 | 3375 | 1 |
| 423 | 20230913 | 114100 | 821700790 | 3375 | 3375 | 3375 | 3375 | 40 |
| 424 | 20230913 | 114000 | 821565790 | 3375 | 3375 | 3375 | 3375 | 8 |
| 425 | 20230913 | 113900 | 821538790 | 3380 | 3380 | 3380 | 3380 | 65 |
| 426 | 20230913 | 113800 | 821319090 | 3380 | 3380 | 3380 | 3375 | 132 |
| 427 | 20230913 | 113700 | 820873035 | 3380 | 3380 | 3380 | 3380 | 30 |
| 428 | 20230913 | 113600 | 820771635 | 3380 | 3375 | 3380 | 3375 | 858 |
| 429 | 20230913 | 113500 | 817875005 | 3375 | 3375 | 3375 | 3375 | 0 |
| 430 | 20230913 | 113400 | 817875005 | 3375 | 3385 | 3385 | 3375 | 353 |
| 431 | 20230913 | 113300 | 816683575 | 3375 | 3385 | 3385 | 3375 | 109 |
| 432 | 20230913 | 113200 | 816315535 | 3390 | 3380 | 3390 | 3380 | 55 |
| 433 | 20230913 | 113100 | 816129365 | 3380 | 3380 | 3385 | 3370 | 4184 |
| 434 | 20230913 | 113000 | 802005400 | 3385 | 3385 | 3385 | 3385 | 10 |
| 435 | 20230913 | 112900 | 801971550 | 3380 | 3380 | 3380 | 3380 | 0 |
| 436 | 20230913 | 112800 | 801971550 | 3380 | 3390 | 3390 | 3380 | 49 |
| 437 | 20230913 | 112700 | 801805865 | 3385 | 3385 | 3385 | 3385 | 0 |
| 438 | 20230913 | 112600 | 801805865 | 3385 | 3385 | 3385 | 3385 | 10 |
| 439 | 20230913 | 112500 | 801772015 | 3385 | 3385 | 3385 | 3375 | 41 |
| 440 | 20230913 | 112400 | 801633570 | 3385 | 3385 | 3385 | 3370 | 1133 |
| 441 | 20230913 | 112300 | 797812195 | 3390 | 3390 | 3390 | 3390 | 130 |
| 442 | 20230913 | 112200 | 797371495 | 3390 | 3375 | 3390 | 3375 | 679 |
| 443 | 20230913 | 112100 | 795076610 | 3375 | 3385 | 3385 | 3370 | 5901 |
| 444 | 20230913 | 112000 | 775138950 | 3385 | 3395 | 3395 | 3385 | 1667 |
| 445 | 20230913 | 111900 | 769490290 | 3400 | 3395 | 3400 | 3390 | 120 |
| 446 | 20230913 | 111800 | 769082890 | 3405 | 3400 | 3405 | 3400 | 42 |
| 447 | 20230913 | 111700 | 768940070 | 3405 | 3405 | 3405 | 3390 | 2197 |
| 448 | 20230913 | 111600 | 761484785 | 3410 | 3415 | 3415 | 3390 | 16236 |
| 449 | 20230913 | 111500 | 706253870 | 3405 | 3405 | 3405 | 3405 | 259 |
| 450 | 20230913 | 111400 | 705371975 | 3415 | 3405 | 3415 | 3405 | 11 |
| 451 | 20230913 | 111300 | 705334420 | 3410 | 3410 | 3410 | 3410 | 659 |
| 452 | 20230913 | 111200 | 703087230 | 3405 | 3410 | 3410 | 3405 | 810 |
| 453 | 20230913 | 111100 | 700326975 | 3410 | 3410 | 3410 | 3410 | 255 |
| 454 | 20230913 | 111000 | 699457425 | 3415 | 3415 | 3415 | 3415 | 300 |
| 455 | 20230913 | 110900 | 698432925 | 3415 | 3415 | 3415 | 3415 | 200 |
| 456 | 20230913 | 110800 | 697749925 | 3415 | 3415 | 3415 | 3415 | 0 |
| 457 | 20230913 | 110700 | 697749925 | 3415 | 3410 | 3415 | 3410 | 30 |
| 458 | 20230913 | 110600 | 697647480 | 3410 | 3410 | 3410 | 3410 | 152 |
| 459 | 20230913 | 110500 | 697129160 | 3415 | 3415 | 3415 | 3415 | 0 |
| 460 | 20230913 | 110400 | 697129160 | 3415 | 3410 | 3415 | 3410 | 343 |
| 461 | 20230913 | 110300 | 695959500 | 3410 | 3410 | 3410 | 3410 | 201 |
| 462 | 20230913 | 110200 | 695274090 | 3410 | 3415 | 3415 | 3410 | 60 |
| 463 | 20230913 | 110100 | 695069465 | 3415 | 3415 | 3415 | 3415 | 4 |
| 464 | 20230913 | 110000 | 695055805 | 3415 | 3415 | 3415 | 3415 | 1 |
| 465 | 20230913 | 105900 | 695052390 | 3415 | 3415 | 3415 | 3415 | 30 |
| 466 | 20230913 | 105800 | 694949940 | 3410 | 3410 | 3410 | 3410 | 26 |
| 467 | 20230913 | 105700 | 694861280 | 3410 | 3410 | 3410 | 3410 | 10 |
| 468 | 20230913 | 105600 | 694827180 | 3410 | 3410 | 3410 | 3410 | 616 |
| 469 | 20230913 | 105500 | 692726620 | 3410 | 3410 | 3410 | 3410 | 26 |
| 470 | 20230913 | 105400 | 692637960 | 3410 | 3410 | 3410 | 3410 | 30 |
| 471 | 20230913 | 105300 | 692535660 | 3410 | 3415 | 3415 | 3410 | 103 |
| 472 | 20230913 | 105200 | 692184415 | 3410 | 3410 | 3410 | 3410 | 108 |
| 473 | 20230913 | 105100 | 691816135 | 3410 | 3410 | 3415 | 3410 | 194 |
| 474 | 20230913 | 105000 | 691154555 | 3415 | 3415 | 3415 | 3410 | 266 |
| 475 | 20230913 | 104900 | 690246170 | 3415 | 3415 | 3415 | 3415 | 55 |
| 476 | 20230913 | 104800 | 690058345 | 3415 | 3410 | 3415 | 3410 | 497 |
| 477 | 20230913 | 104700 | 688361335 | 3410 | 3410 | 3410 | 3410 | 0 |
| 478 | 20230913 | 104600 | 688361335 | 3410 | 3415 | 3415 | 3410 | 1991 |
| 479 | 20230913 | 104500 | 681567890 | 3415 | 3415 | 3415 | 3415 | 0 |
| 480 | 20230913 | 104400 | 681567890 | 3415 | 3415 | 3415 | 3415 | 295 |
| 481 | 20230913 | 104300 | 680560465 | 3410 | 3420 | 3420 | 3410 | 2571 |
| 482 | 20230913 | 104200 | 671780570 | 3420 | 3420 | 3420 | 3420 | 4001 |
| 483 | 20230913 | 104100 | 658097150 | 3425 | 3425 | 3425 | 3425 | 0 |
| 484 | 20230913 | 104000 | 658097150 | 3425 | 3425 | 3425 | 3425 | 0 |
| 485 | 20230913 | 103900 | 658097150 | 3425 | 3425 | 3425 | 3425 | 549 |
| 486 | 20230913 | 103800 | 656216825 | 3425 | 3425 | 3425 | 3425 | 100 |
| 487 | 20230913 | 103700 | 655874325 | 3430 | 3430 | 3430 | 3430 | 6 |
| 488 | 20230913 | 103600 | 655853745 | 3430 | 3430 | 3430 | 3430 | 0 |
| 489 | 20230913 | 103500 | 655853745 | 3430 | 3420 | 3430 | 3420 | 1976 |
| 490 | 20230913 | 103400 | 649095275 | 3410 | 3425 | 3425 | 3410 | 2884 |
| 491 | 20230913 | 103300 | 639241415 | 3430 | 3425 | 3430 | 3425 | 1365 |
| 492 | 20230913 | 103200 | 634564485 | 3425 | 3420 | 3425 | 3415 | 202 |
| 493 | 20230913 | 103100 | 633873380 | 3425 | 3415 | 3425 | 3415 | 430 |
| 494 | 20230913 | 103000 | 632403585 | 3420 | 3420 | 3420 | 3420 | 295 |
| 495 | 20230913 | 102900 | 631394685 | 3420 | 3410 | 3420 | 3410 | 1213 |
| 496 | 20230913 | 102800 | 627252385 | 3410 | 3415 | 3415 | 3410 | 140 |
| 497 | 20230913 | 102700 | 626774970 | 3410 | 3410 | 3410 | 3410 | 53 |
| 498 | 20230913 | 102600 | 626594240 | 3410 | 3415 | 3415 | 3410 | 61 |
| 499 | 20230913 | 102500 | 626386115 | 3415 | 3420 | 3420 | 3415 | 899 |
| 500 | 20230913 | 102400 | 623315955 | 3425 | 3425 | 3425 | 3425 | 0 |
| 501 | 20230913 | 102300 | 623315955 | 3425 | 3415 | 3425 | 3410 | 1470 |
| 502 | 20230913 | 102200 | 618296005 | 3415 | 3420 | 3420 | 3415 | 147 |
| 503 | 20230913 | 102100 | 617793995 | 3410 | 3410 | 3410 | 3410 | 604 |
| 504 | 20230913 | 102000 | 615734355 | 3410 | 3410 | 3420 | 3410 | 1751 |
| 505 | 20230913 | 101900 | 609763335 | 3420 | 3425 | 3425 | 3410 | 20 |
| 506 | 20230913 | 101800 | 609694915 | 3415 | 3420 | 3425 | 3415 | 1444 |
| 507 | 20230913 | 101700 | 604761420 | 3430 | 3430 | 3430 | 3430 | 715 |
| 508 | 20230913 | 101600 | 602308970 | 3435 | 3430 | 3435 | 3415 | 380 |
| 509 | 20230913 | 101500 | 601010950 | 3435 | 3420 | 3435 | 3415 | 1012 |
| 510 | 20230913 | 101400 | 597554550 | 3415 | 3415 | 3430 | 3415 | 1030 |
| 511 | 20230913 | 101300 | 594037050 | 3420 | 3420 | 3420 | 3420 | 352 |
| 512 | 20230913 | 101200 | 592833210 | 3420 | 3435 | 3440 | 3420 | 445 |
| 513 | 20230913 | 101100 | 591302510 | 3435 | 3435 | 3435 | 3435 | 278 |
| 514 | 20230913 | 101000 | 590347580 | 3435 | 3435 | 3435 | 3435 | 3 |
| 515 | 20230913 | 100900 | 590337275 | 3435 | 3430 | 3435 | 3415 | 1648 |
| 516 | 20230913 | 100800 | 584706295 | 3435 | 3435 | 3435 | 3435 | 0 |
| 517 | 20230913 | 100700 | 584706295 | 3435 | 3435 | 3435 | 3435 | 0 |
| 518 | 20230913 | 100600 | 584706295 | 3435 | 3435 | 3435 | 3435 | 0 |
| 519 | 20230913 | 100500 | 584706295 | 3435 | 3440 | 3440 | 3435 | 1225 |
| 520 | 20230913 | 100400 | 580497295 | 3440 | 3420 | 3440 | 3420 | 338 |
| 521 | 20230913 | 100300 | 579337655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 522 | 20230913 | 100200 | 579337655 | 3435 | 3435 | 3435 | 3435 | 260 |
| 523 | 20230913 | 100100 | 578444555 | 3430 | 3430 | 3430 | 3430 | 0 |
| 524 | 20230913 | 100000 | 578444555 | 3430 | 3435 | 3435 | 3430 | 35 |
| 525 | 20230913 | 095900 | 578324475 | 3430 | 3425 | 3440 | 3415 | 770 |
| 526 | 20230913 | 095800 | 575685095 | 3435 | 3430 | 3440 | 3430 | 3637 |
| 527 | 20230913 | 095700 | 563196460 | 3430 | 3415 | 3430 | 3415 | 70 |
| 528 | 20230913 | 095600 | 562957185 | 3430 | 3410 | 3430 | 3410 | 20 |
| 529 | 20230913 | 095500 | 562888625 | 3415 | 3420 | 3420 | 3410 | 4515 |
| 530 | 20230913 | 095400 | 547469635 | 3420 | 3420 | 3420 | 3415 | 3 |
| 531 | 20230913 | 095300 | 547459380 | 3405 | 3405 | 3405 | 3405 | 1 |
| 532 | 20230913 | 095200 | 547455975 | 3430 | 3415 | 3440 | 3405 | 1518 |
| 533 | 20230913 | 095100 | 542278665 | 3410 | 3440 | 3440 | 3410 | 1449 |
| 534 | 20230913 | 095000 | 537335615 | 3410 | 3415 | 3415 | 3410 | 333 |
| 535 | 20230913 | 094900 | 536199885 | 3410 | 3440 | 3440 | 3410 | 7961 |
| 536 | 20230913 | 094800 | 508966990 | 3430 | 3425 | 3430 | 3420 | 818 |
| 537 | 20230913 | 094700 | 506161735 | 3425 | 3420 | 3425 | 3420 | 155 |
| 538 | 20230913 | 094600 | 505631110 | 3425 | 3430 | 3430 | 3425 | 237 |
| 539 | 20230913 | 094500 | 504819375 | 3430 | 3430 | 3430 | 3425 | 80 |
| 540 | 20230913 | 094400 | 504545050 | 3435 | 3430 | 3435 | 3420 | 162 |
| 541 | 20230913 | 094300 | 503990785 | 3440 | 3435 | 3445 | 3420 | 3725 |
| 542 | 20230913 | 094200 | 491233180 | 3430 | 3430 | 3435 | 3425 | 1283 |
| 543 | 20230913 | 094100 | 486830575 | 3430 | 3430 | 3430 | 3425 | 738 |
| 544 | 20230913 | 094000 | 484301340 | 3430 | 3430 | 3435 | 3430 | 707 |
| 545 | 20230913 | 093900 | 481876325 | 3430 | 3445 | 3445 | 3430 | 2198 |
| 546 | 20230913 | 093800 | 474331095 | 3440 | 3440 | 3440 | 3440 | 298 |
| 547 | 20230913 | 093700 | 473305975 | 3440 | 3440 | 3440 | 3440 | 188 |
| 548 | 20230913 | 093600 | 472659255 | 3445 | 3450 | 3450 | 3445 | 43 |
| 549 | 20230913 | 093500 | 472510990 | 3455 | 3455 | 3455 | 3455 | 15 |
| 550 | 20230913 | 093400 | 472459165 | 3445 | 3455 | 3455 | 3445 | 19 |
| 551 | 20230913 | 093300 | 472393610 | 3455 | 3450 | 3455 | 3450 | 144 |
| 552 | 20230913 | 093200 | 471896310 | 3445 | 3445 | 3450 | 3445 | 93 |
| 553 | 20230913 | 093100 | 471575625 | 3435 | 3450 | 3450 | 3435 | 544 |
| 554 | 20230913 | 093000 | 469705480 | 3450 | 3440 | 3450 | 3440 | 218 |
| 555 | 20230913 | 092900 | 468955550 | 3435 | 3435 | 3435 | 3435 | 500 |
| 556 | 20230913 | 092800 | 467238050 | 3435 | 3440 | 3440 | 3435 | 1455 |
| 557 | 20230913 | 092700 | 462237050 | 3450 | 3440 | 3450 | 3435 | 874 |
| 558 | 20230913 | 092600 | 459231245 | 3455 | 3455 | 3460 | 3445 | 373 |
| 559 | 20230913 | 092500 | 457944400 | 3460 | 3440 | 3460 | 3435 | 608 |
| 560 | 20230913 | 092400 | 455853665 | 3440 | 3460 | 3460 | 3440 | 1276 |
| 561 | 20230913 | 092300 | 451455440 | 3460 | 3445 | 3460 | 3445 | 188 |
| 562 | 20230913 | 092200 | 450806850 | 3435 | 3455 | 3455 | 3435 | 1119 |
| 563 | 20230913 | 092100 | 446957270 | 3455 | 3450 | 3455 | 3445 | 839 |
| 564 | 20230913 | 092000 | 444058715 | 3445 | 3460 | 3460 | 3445 | 558 |
| 565 | 20230913 | 091900 | 442134820 | 3460 | 3460 | 3470 | 3460 | 224 |
| 566 | 20230913 | 091800 | 441359580 | 3470 | 3460 | 3470 | 3460 | 3249 |
| 567 | 20230913 | 091700 | 430105110 | 3460 | 3440 | 3460 | 3435 | 3046 |
| 568 | 20230913 | 091600 | 419598875 | 3440 | 3440 | 3440 | 3440 | 82 |
| 569 | 20230913 | 091500 | 419316795 | 3435 | 3440 | 3445 | 3435 | 202 |
| 570 | 20230913 | 091400 | 418622205 | 3445 | 3445 | 3445 | 3430 | 2739 |
| 571 | 20230913 | 091300 | 409193670 | 3430 | 3435 | 3445 | 3430 | 3409 |
| 572 | 20230913 | 091200 | 397497185 | 3445 | 3445 | 3460 | 3440 | 2675 |
| 573 | 20230913 | 091100 | 388285120 | 3450 | 3450 | 3460 | 3435 | 2413 |
| 574 | 20230913 | 091000 | 379979775 | 3450 | 3460 | 3460 | 3450 | 128 |
| 575 | 20230913 | 090900 | 379537935 | 3450 | 3460 | 3460 | 3440 | 2781 |
| 576 | 20230913 | 090800 | 369954050 | 3445 | 3490 | 3490 | 3445 | 5761 |
| 577 | 20230913 | 090700 | 350026685 | 3490 | 3480 | 3505 | 3480 | 1647 |
| 578 | 20230913 | 090600 | 344291450 | 3505 | 3495 | 3520 | 3470 | 5005 |
| 579 | 20230913 | 090500 | 326757425 | 3490 | 3480 | 3490 | 3470 | 1832 |
| 580 | 20230913 | 090400 | 320379155 | 3500 | 3490 | 3510 | 3430 | 15827 |
| 581 | 20230913 | 090300 | 265369195 | 3505 | 3530 | 3530 | 3485 | 11298 |
| 582 | 20230913 | 090200 | 225755100 | 3515 | 3535 | 3540 | 3505 | 18065 |
| 583 | 20230913 | 090100 | 162172540 | 3535 | 3525 | 3540 | 3515 | 13344 |
| 584 | 20230913 | 090000 | 114987115 | 3510 | 3520 | 3535 | 3505 | 30737 |