31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 11684 |
| 3 | 20230905 | 192500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 4 | 20230905 | 192400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 5 | 20230905 | 192300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 6 | 20230905 | 192200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 7 | 20230905 | 192100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 8 | 20230905 | 192000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 9 | 20230905 | 191900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 10 | 20230905 | 191800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 11 | 20230905 | 191700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 12 | 20230905 | 191600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 13 | 20230905 | 191500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 14 | 20230905 | 191400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 15 | 20230905 | 191300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 16 | 20230905 | 191200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 17 | 20230905 | 191100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 18 | 20230905 | 191000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 19 | 20230905 | 190900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 20 | 20230905 | 190800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 21 | 20230905 | 190700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 22 | 20230905 | 190600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 23 | 20230905 | 190500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 24 | 20230905 | 190400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 25 | 20230905 | 190300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 26 | 20230905 | 190200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 27 | 20230905 | 190100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 28 | 20230905 | 190000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 29 | 20230905 | 185900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 30 | 20230905 | 185800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 31 | 20230905 | 185700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 32 | 20230905 | 185600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 11684 |
| 33 | 20230905 | 185500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 34 | 20230905 | 185400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 35 | 20230905 | 185300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 36 | 20230905 | 185200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 37 | 20230905 | 185100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 38 | 20230905 | 185000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 39 | 20230905 | 184900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 40 | 20230905 | 184800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 41 | 20230905 | 184700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 42 | 20230905 | 184600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 43 | 20230905 | 184500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 44 | 20230905 | 184400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 45 | 20230905 | 184300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 46 | 20230905 | 184200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 47 | 20230905 | 184100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 48 | 20230905 | 184000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 49 | 20230905 | 183900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 50 | 20230905 | 183800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 51 | 20230905 | 183700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 52 | 20230905 | 183600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 53 | 20230905 | 183500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 54 | 20230905 | 183400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 55 | 20230905 | 183300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 56 | 20230905 | 183200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 57 | 20230905 | 183100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 58 | 20230905 | 183000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 59 | 20230905 | 182900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 60 | 20230905 | 182800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 61 | 20230905 | 182700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 62 | 20230905 | 182600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 11684 |
| 63 | 20230905 | 182500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 64 | 20230905 | 182400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 65 | 20230905 | 182300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 66 | 20230905 | 182200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 67 | 20230905 | 182100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 68 | 20230905 | 182000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 69 | 20230905 | 181900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 70 | 20230905 | 181800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 71 | 20230905 | 181700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 72 | 20230905 | 181600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 73 | 20230905 | 181500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 74 | 20230905 | 181400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 75 | 20230905 | 181300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 76 | 20230905 | 181200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 77 | 20230905 | 181100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 78 | 20230905 | 181000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 79 | 20230905 | 180900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 80 | 20230905 | 180800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 81 | 20230905 | 180700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 82 | 20230905 | 180600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 83 | 20230905 | 180500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 84 | 20230905 | 180400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 85 | 20230905 | 180300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 86 | 20230905 | 180200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 87 | 20230905 | 180100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 88 | 20230905 | 180000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 89 | 20230905 | 175900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 90 | 20230905 | 175800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 91 | 20230905 | 175700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 92 | 20230905 | 175600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 11684 |
| 93 | 20230905 | 175500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 94 | 20230905 | 175400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 95 | 20230905 | 175300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 96 | 20230905 | 175200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 97 | 20230905 | 175100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 98 | 20230905 | 175000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 99 | 20230905 | 174900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 100 | 20230905 | 174800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 101 | 20230905 | 174700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 102 | 20230905 | 174600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 103 | 20230905 | 174500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 104 | 20230905 | 174400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 105 | 20230905 | 174300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 106 | 20230905 | 174200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 107 | 20230905 | 174100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 108 | 20230905 | 174000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 109 | 20230905 | 173900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 110 | 20230905 | 173800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 111 | 20230905 | 173700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 112 | 20230905 | 173600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 113 | 20230905 | 173500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 114 | 20230905 | 173400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 115 | 20230905 | 173300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 116 | 20230905 | 173200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 117 | 20230905 | 173100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 118 | 20230905 | 173000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 119 | 20230905 | 172900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 120 | 20230905 | 172800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 121 | 20230905 | 172700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 122 | 20230905 | 172600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 11684 |
| 123 | 20230905 | 172500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 124 | 20230905 | 172400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 125 | 20230905 | 172300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 126 | 20230905 | 172200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 127 | 20230905 | 172100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 128 | 20230905 | 172000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 129 | 20230905 | 171900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 130 | 20230905 | 171800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 131 | 20230905 | 171700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 132 | 20230905 | 171600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 133 | 20230905 | 171500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 134 | 20230905 | 171400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 135 | 20230905 | 171300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 136 | 20230905 | 171200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 137 | 20230905 | 171100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 138 | 20230905 | 171000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 139 | 20230905 | 170900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 140 | 20230905 | 170800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 141 | 20230905 | 170700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 142 | 20230905 | 170600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 143 | 20230905 | 170500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 144 | 20230905 | 170400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 145 | 20230905 | 170300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 146 | 20230905 | 170200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 147 | 20230905 | 170100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 148 | 20230905 | 170000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 149 | 20230905 | 165900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 150 | 20230905 | 165800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 151 | 20230905 | 165700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 152 | 20230905 | 165600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 11684 |
| 153 | 20230905 | 165500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 154 | 20230905 | 165400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 155 | 20230905 | 165300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 156 | 20230905 | 165200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 157 | 20230905 | 165100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 158 | 20230905 | 165000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 159 | 20230905 | 164900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 160 | 20230905 | 164800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 161 | 20230905 | 164700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 162 | 20230905 | 164600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 163 | 20230905 | 164500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 164 | 20230905 | 164400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 165 | 20230905 | 164300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 166 | 20230905 | 164200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 167 | 20230905 | 164100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 168 | 20230905 | 164000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 169 | 20230905 | 163900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 170 | 20230905 | 163800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 171 | 20230905 | 163700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 172 | 20230905 | 163600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 173 | 20230905 | 163500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 174 | 20230905 | 163400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 175 | 20230905 | 163300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 176 | 20230905 | 163200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 177 | 20230905 | 163100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 178 | 20230905 | 163000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 179 | 20230905 | 162900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 180 | 20230905 | 162800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 181 | 20230905 | 162700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 182 | 20230905 | 162600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 11684 |
| 183 | 20230905 | 162500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 184 | 20230905 | 162400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 185 | 20230905 | 162300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 186 | 20230905 | 162200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 187 | 20230905 | 162100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 188 | 20230905 | 162000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 189 | 20230905 | 161900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 190 | 20230905 | 161800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 191 | 20230905 | 161700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 192 | 20230905 | 161600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 193 | 20230905 | 161500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 194 | 20230905 | 161400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 195 | 20230905 | 161300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 196 | 20230905 | 161200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 197 | 20230905 | 161100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 198 | 20230905 | 161000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 199 | 20230905 | 160900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 200 | 20230905 | 160800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 201 | 20230905 | 160700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 202 | 20230905 | 160600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 203 | 20230905 | 160500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 204 | 20230905 | 160400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 205 | 20230905 | 160300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 206 | 20230905 | 160200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 207 | 20230905 | 160100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 208 | 20230905 | 160000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 209 | 20230905 | 155900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 210 | 20230905 | 155800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 211 | 20230905 | 155700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 212 | 20230905 | 155600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 11684 |
| 213 | 20230905 | 155500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 214 | 20230905 | 155400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 215 | 20230905 | 155300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 216 | 20230905 | 155200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 217 | 20230905 | 155100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 218 | 20230905 | 155000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 219 | 20230905 | 154900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 220 | 20230905 | 154800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 221 | 20230905 | 154700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 222 | 20230905 | 154600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 223 | 20230905 | 154500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 224 | 20230905 | 154400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 225 | 20230905 | 154300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 226 | 20230905 | 154200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 227 | 20230905 | 154100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 228 | 20230905 | 154000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 229 | 20230905 | 153900 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 230 | 20230905 | 153800 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 231 | 20230905 | 153700 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 232 | 20230905 | 153600 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 233 | 20230905 | 153500 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 234 | 20230905 | 153400 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 235 | 20230905 | 153300 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 236 | 20230905 | 153200 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 237 | 20230905 | 153100 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 0 |
| 238 | 20230905 | 153000 | 3360590785 | 3375 | 3375 | 3375 | 3375 | 11684 |
| 239 | 20230905 | 152900 | 3321157285 | 3375 | 3375 | 3375 | 3375 | 0 |
| 240 | 20230905 | 152800 | 3321157285 | 3375 | 3375 | 3375 | 3375 | 0 |
| 241 | 20230905 | 152700 | 3321157285 | 3375 | 3375 | 3375 | 3375 | 0 |
| 242 | 20230905 | 152600 | 3321157285 | 3375 | 3375 | 3375 | 3375 | 0 |
| 243 | 20230905 | 152500 | 3321157285 | 3375 | 3375 | 3375 | 3375 | 0 |
| 244 | 20230905 | 152400 | 3321157285 | 3375 | 3375 | 3375 | 3375 | 0 |
| 245 | 20230905 | 152300 | 3321157285 | 3375 | 3375 | 3375 | 3375 | 0 |
| 246 | 20230905 | 152200 | 3321157285 | 3375 | 3375 | 3375 | 3375 | 0 |
| 247 | 20230905 | 152100 | 3321157285 | 3375 | 3375 | 3375 | 3375 | 0 |
| 248 | 20230905 | 152000 | 3321157285 | 3375 | 3375 | 3375 | 3375 | 0 |
| 249 | 20230905 | 151900 | 3321157285 | 3375 | 3365 | 3380 | 3340 | 3377 |
| 250 | 20230905 | 151800 | 3309763590 | 3365 | 3365 | 3365 | 3360 | 3209 |
| 251 | 20230905 | 151700 | 3298967910 | 3365 | 3360 | 3365 | 3360 | 1245 |
| 252 | 20230905 | 151600 | 3294784705 | 3355 | 3345 | 3355 | 3340 | 2958 |
| 253 | 20230905 | 151500 | 3284877920 | 3355 | 3355 | 3360 | 3355 | 1101 |
| 254 | 20230905 | 151400 | 3281184060 | 3355 | 3355 | 3355 | 3340 | 276 |
| 255 | 20230905 | 151300 | 3280262025 | 3340 | 3340 | 3355 | 3340 | 699 |
| 256 | 20230905 | 151200 | 3277924395 | 3355 | 3350 | 3355 | 3350 | 1188 |
| 257 | 20230905 | 151100 | 3273938700 | 3355 | 3350 | 3355 | 3350 | 452 |
| 258 | 20230905 | 151000 | 3272424485 | 3355 | 3355 | 3355 | 3350 | 338 |
| 259 | 20230905 | 150900 | 3271292105 | 3360 | 3360 | 3360 | 3360 | 0 |
| 260 | 20230905 | 150800 | 3271292105 | 3360 | 3355 | 3360 | 3355 | 394 |
| 261 | 20230905 | 150700 | 3269969185 | 3350 | 3355 | 3355 | 3350 | 98 |
| 262 | 20230905 | 150600 | 3269640415 | 3355 | 3350 | 3355 | 3350 | 68 |
| 263 | 20230905 | 150500 | 3269412525 | 3355 | 3355 | 3355 | 3355 | 32 |
| 264 | 20230905 | 150400 | 3269305165 | 3355 | 3350 | 3355 | 3350 | 281 |
| 265 | 20230905 | 150300 | 3268362455 | 3350 | 3345 | 3350 | 3340 | 1736 |
| 266 | 20230905 | 150200 | 3262555975 | 3350 | 3335 | 3350 | 3330 | 1153 |
| 267 | 20230905 | 150100 | 3258709625 | 3350 | 3345 | 3350 | 3335 | 1436 |
| 268 | 20230905 | 150000 | 3253914220 | 3345 | 3350 | 3350 | 3345 | 24 |
| 269 | 20230905 | 145900 | 3253833840 | 3350 | 3350 | 3355 | 3350 | 480 |
| 270 | 20230905 | 145800 | 3252223605 | 3355 | 3355 | 3355 | 3355 | 25 |
| 271 | 20230905 | 145700 | 3252139730 | 3355 | 3360 | 3360 | 3350 | 1118 |
| 272 | 20230905 | 145600 | 3248393260 | 3360 | 3360 | 3360 | 3360 | 369 |
| 273 | 20230905 | 145500 | 3247153420 | 3360 | 3350 | 3360 | 3350 | 439 |
| 274 | 20230905 | 145400 | 3245679060 | 3355 | 3360 | 3365 | 3350 | 1654 |
| 275 | 20230905 | 145300 | 3240114250 | 3360 | 3360 | 3360 | 3350 | 800 |
| 276 | 20230905 | 145200 | 3237426340 | 3360 | 3350 | 3360 | 3350 | 1337 |
| 277 | 20230905 | 145100 | 3232940950 | 3355 | 3350 | 3355 | 3345 | 981 |
| 278 | 20230905 | 145000 | 3229650700 | 3355 | 3350 | 3355 | 3350 | 670 |
| 279 | 20230905 | 144900 | 3227404395 | 3355 | 3355 | 3360 | 3355 | 2224 |
| 280 | 20230905 | 144800 | 3219937785 | 3355 | 3325 | 3355 | 3325 | 18873 |
| 281 | 20230905 | 144700 | 3157006555 | 3325 | 3330 | 3330 | 3320 | 2290 |
| 282 | 20230905 | 144600 | 3149403005 | 3330 | 3320 | 3330 | 3320 | 1361 |
| 283 | 20230905 | 144500 | 3144883480 | 3320 | 3320 | 3325 | 3320 | 2179 |
| 284 | 20230905 | 144400 | 3137648305 | 3325 | 3320 | 3325 | 3315 | 1728 |
| 285 | 20230905 | 144300 | 3131918820 | 3320 | 3330 | 3330 | 3320 | 187 |
| 286 | 20230905 | 144200 | 3131296540 | 3320 | 3310 | 3330 | 3310 | 5359 |
| 287 | 20230905 | 144100 | 3113540845 | 3310 | 3310 | 3310 | 3305 | 321 |
| 288 | 20230905 | 144000 | 3112479885 | 3310 | 3305 | 3310 | 3305 | 183 |
| 289 | 20230905 | 143900 | 3111874860 | 3310 | 3310 | 3315 | 3310 | 3753 |
| 290 | 20230905 | 143800 | 3099452385 | 3315 | 3315 | 3315 | 3315 | 104 |
| 291 | 20230905 | 143700 | 3099107625 | 3315 | 3320 | 3320 | 3310 | 1185 |
| 292 | 20230905 | 143600 | 3095180335 | 3330 | 3330 | 3330 | 3330 | 1 |
| 293 | 20230905 | 143500 | 3095177005 | 3335 | 3325 | 3335 | 3315 | 12448 |
| 294 | 20230905 | 143400 | 3053719450 | 3335 | 3335 | 3335 | 3335 | 71 |
| 295 | 20230905 | 143300 | 3053482665 | 3335 | 3305 | 3335 | 3305 | 3069 |
| 296 | 20230905 | 143200 | 3043284275 | 3305 | 3305 | 3305 | 3295 | 517 |
| 297 | 20230905 | 143100 | 3041575600 | 3305 | 3305 | 3305 | 3300 | 9 |
| 298 | 20230905 | 143000 | 3041545885 | 3290 | 3295 | 3295 | 3290 | 3088 |
| 299 | 20230905 | 142900 | 3031386295 | 3290 | 3295 | 3295 | 3290 | 2613 |
| 300 | 20230905 | 142800 | 3022776470 | 3295 | 3295 | 3300 | 3295 | 210 |
| 301 | 20230905 | 142700 | 3022084470 | 3295 | 3300 | 3300 | 3295 | 262 |
| 302 | 20230905 | 142600 | 3021219925 | 3300 | 3300 | 3305 | 3300 | 5088 |
| 303 | 20230905 | 142500 | 3004429520 | 3305 | 3305 | 3305 | 3300 | 2948 |
| 304 | 20230905 | 142400 | 2994688010 | 3305 | 3310 | 3310 | 3305 | 1714 |
| 305 | 20230905 | 142300 | 2989021105 | 3310 | 3305 | 3310 | 3305 | 931 |
| 306 | 20230905 | 142200 | 2985939650 | 3310 | 3310 | 3310 | 3310 | 3060 |
| 307 | 20230905 | 142100 | 2975811050 | 3310 | 3310 | 3310 | 3310 | 349 |
| 308 | 20230905 | 142000 | 2974655860 | 3310 | 3305 | 3310 | 3305 | 106 |
| 309 | 20230905 | 141900 | 2974305105 | 3305 | 3310 | 3310 | 3305 | 2002 |
| 310 | 20230905 | 141800 | 2967688490 | 3305 | 3305 | 3305 | 3305 | 2002 |
| 311 | 20230905 | 141700 | 2961071880 | 3305 | 3310 | 3310 | 3305 | 34 |
| 312 | 20230905 | 141600 | 2960959345 | 3310 | 3310 | 3310 | 3310 | 1872 |
| 313 | 20230905 | 141500 | 2954763025 | 3315 | 3315 | 3315 | 3315 | 313 |
| 314 | 20230905 | 141400 | 2953725430 | 3315 | 3315 | 3320 | 3315 | 84 |
| 315 | 20230905 | 141300 | 2953446965 | 3320 | 3315 | 3320 | 3315 | 335 |
| 316 | 20230905 | 141200 | 2952335660 | 3315 | 3315 | 3315 | 3315 | 11 |
| 317 | 20230905 | 141100 | 2952299195 | 3305 | 3305 | 3305 | 3305 | 132 |
| 318 | 20230905 | 141000 | 2951862935 | 3310 | 3320 | 3320 | 3310 | 5006 |
| 319 | 20230905 | 140900 | 2935293015 | 3320 | 3310 | 3320 | 3310 | 311 |
| 320 | 20230905 | 140800 | 2934263585 | 3310 | 3310 | 3315 | 3310 | 5827 |
| 321 | 20230905 | 140700 | 2914975715 | 3315 | 3320 | 3325 | 3315 | 2114 |
| 322 | 20230905 | 140600 | 2907965285 | 3320 | 3320 | 3320 | 3320 | 281 |
| 323 | 20230905 | 140500 | 2907032365 | 3325 | 3330 | 3330 | 3320 | 1024 |
| 324 | 20230905 | 140400 | 2903623135 | 3335 | 3335 | 3335 | 3335 | 40 |
| 325 | 20230905 | 140300 | 2903489735 | 3335 | 3335 | 3335 | 3330 | 82 |
| 326 | 20230905 | 140200 | 2903216285 | 3335 | 3325 | 3340 | 3320 | 249 |
| 327 | 20230905 | 140100 | 2902388295 | 3320 | 3325 | 3325 | 3320 | 302 |
| 328 | 20230905 | 140000 | 2901385645 | 3325 | 3335 | 3335 | 3325 | 137 |
| 329 | 20230905 | 135900 | 2900930090 | 3325 | 3325 | 3325 | 3325 | 1616 |
| 330 | 20230905 | 135800 | 2895556890 | 3325 | 3325 | 3325 | 3325 | 79 |
| 331 | 20230905 | 135700 | 2895294215 | 3325 | 3325 | 3325 | 3325 | 447 |
| 332 | 20230905 | 135600 | 2893807940 | 3325 | 3330 | 3330 | 3325 | 1190 |
| 333 | 20230905 | 135500 | 2889849635 | 3330 | 3330 | 3330 | 3330 | 5 |
| 334 | 20230905 | 135400 | 2889832985 | 3330 | 3335 | 3335 | 3330 | 3180 |
| 335 | 20230905 | 135300 | 2879243575 | 3330 | 3335 | 3335 | 3330 | 30 |
| 336 | 20230905 | 135200 | 2879143670 | 3330 | 3335 | 3335 | 3330 | 140 |
| 337 | 20230905 | 135100 | 2878677460 | 3340 | 3340 | 3340 | 3340 | 1 |
| 338 | 20230905 | 135000 | 2878674120 | 3330 | 3330 | 3330 | 3330 | 0 |
| 339 | 20230905 | 134900 | 2878674120 | 3330 | 3330 | 3330 | 3330 | 25 |
| 340 | 20230905 | 134800 | 2878590870 | 3345 | 3340 | 3345 | 3340 | 87 |
| 341 | 20230905 | 134700 | 2878299980 | 3345 | 3330 | 3345 | 3330 | 811 |
| 342 | 20230905 | 134600 | 2875599275 | 3345 | 3330 | 3345 | 3330 | 294 |
| 343 | 20230905 | 134500 | 2874620240 | 3330 | 3330 | 3330 | 3330 | 229 |
| 344 | 20230905 | 134400 | 2873857670 | 3330 | 3350 | 3350 | 3330 | 48 |
| 345 | 20230905 | 134300 | 2873697230 | 3350 | 3340 | 3350 | 3330 | 3977 |
| 346 | 20230905 | 134200 | 2860447220 | 3340 | 3345 | 3350 | 3340 | 499 |
| 347 | 20230905 | 134100 | 2858778140 | 3345 | 3345 | 3350 | 3345 | 960 |
| 348 | 20230905 | 134000 | 2855566800 | 3345 | 3335 | 3345 | 3330 | 408 |
| 349 | 20230905 | 133900 | 2854206145 | 3335 | 3335 | 3335 | 3335 | 0 |
| 350 | 20230905 | 133800 | 2854206145 | 3335 | 3335 | 3335 | 3335 | 106 |
| 351 | 20230905 | 133700 | 2853852635 | 3345 | 3335 | 3345 | 3335 | 2441 |
| 352 | 20230905 | 133600 | 2845711880 | 3340 | 3345 | 3345 | 3340 | 410 |
| 353 | 20230905 | 133500 | 2844340440 | 3335 | 3340 | 3340 | 3335 | 102 |
| 354 | 20230905 | 133400 | 2844000145 | 3340 | 3345 | 3345 | 3340 | 3737 |
| 355 | 20230905 | 133300 | 2831499900 | 3345 | 3355 | 3355 | 3345 | 313 |
| 356 | 20230905 | 133200 | 2830450640 | 3355 | 3345 | 3355 | 3345 | 336 |
| 357 | 20230905 | 133100 | 2829326615 | 3345 | 3335 | 3345 | 3335 | 334 |
| 358 | 20230905 | 133000 | 2828211040 | 3335 | 3335 | 3335 | 3335 | 2 |
| 359 | 20230905 | 132900 | 2828204370 | 3335 | 3330 | 3335 | 3330 | 562 |
| 360 | 20230905 | 132800 | 2826330120 | 3340 | 3345 | 3345 | 3330 | 50 |
| 361 | 20230905 | 132700 | 2826163595 | 3345 | 3340 | 3345 | 3330 | 22639 |
| 362 | 20230905 | 132600 | 2750761775 | 3345 | 3340 | 3345 | 3340 | 1163 |
| 363 | 20230905 | 132500 | 2746876855 | 3340 | 3340 | 3340 | 3340 | 199 |
| 364 | 20230905 | 132400 | 2746212195 | 3345 | 3355 | 3355 | 3345 | 1571 |
| 365 | 20230905 | 132300 | 2740951400 | 3355 | 3355 | 3355 | 3355 | 101 |
| 366 | 20230905 | 132200 | 2740612545 | 3360 | 3350 | 3360 | 3350 | 987 |
| 367 | 20230905 | 132100 | 2737296325 | 3340 | 3340 | 3340 | 3340 | 324 |
| 368 | 20230905 | 132000 | 2736214165 | 3340 | 3360 | 3360 | 3340 | 3050 |
| 369 | 20230905 | 131900 | 2726017635 | 3360 | 3360 | 3360 | 3360 | 0 |
| 370 | 20230905 | 131800 | 2726017635 | 3360 | 3355 | 3360 | 3350 | 1348 |
| 371 | 20230905 | 131700 | 2721489550 | 3355 | 3355 | 3355 | 3355 | 543 |
| 372 | 20230905 | 131600 | 2719667785 | 3355 | 3355 | 3355 | 3355 | 247 |
| 373 | 20230905 | 131500 | 2718839100 | 3355 | 3355 | 3360 | 3355 | 624 |
| 374 | 20230905 | 131400 | 2716745450 | 3355 | 3355 | 3360 | 3350 | 4341 |
| 375 | 20230905 | 131300 | 2702182080 | 3355 | 3345 | 3355 | 3345 | 133 |
| 376 | 20230905 | 131200 | 2701736870 | 3345 | 3335 | 3345 | 3330 | 5915 |
| 377 | 20230905 | 131100 | 2682029895 | 3335 | 3340 | 3340 | 3335 | 23 |
| 378 | 20230905 | 131000 | 2681953140 | 3345 | 3345 | 3345 | 3335 | 5781 |
| 379 | 20230905 | 130900 | 2662672495 | 3335 | 3340 | 3345 | 3335 | 1633 |
| 380 | 20230905 | 130800 | 2657220510 | 3335 | 3345 | 3345 | 3335 | 10503 |
| 381 | 20230905 | 130700 | 2622148270 | 3355 | 3350 | 3355 | 3345 | 414 |
| 382 | 20230905 | 130600 | 2620761920 | 3360 | 3360 | 3360 | 3360 | 611 |
| 383 | 20230905 | 130500 | 2618708960 | 3365 | 3355 | 3365 | 3350 | 3600 |
| 384 | 20230905 | 130400 | 2606645960 | 3350 | 3350 | 3350 | 3350 | 29 |
| 385 | 20230905 | 130300 | 2606548810 | 3350 | 3355 | 3355 | 3350 | 945 |
| 386 | 20230905 | 130200 | 2603380560 | 3350 | 3355 | 3355 | 3350 | 2974 |
| 387 | 20230905 | 130100 | 2593416875 | 3355 | 3350 | 3355 | 3350 | 1972 |
| 388 | 20230905 | 130000 | 2586808175 | 3350 | 3355 | 3365 | 3350 | 6693 |
| 389 | 20230905 | 125900 | 2564353730 | 3355 | 3360 | 3360 | 3355 | 3303 |
| 390 | 20230905 | 125800 | 2553256260 | 3360 | 3360 | 3360 | 3360 | 1 |
| 391 | 20230905 | 125700 | 2553252900 | 3360 | 3365 | 3365 | 3360 | 870 |
| 392 | 20230905 | 125600 | 2550326185 | 3365 | 3365 | 3365 | 3365 | 189 |
| 393 | 20230905 | 125500 | 2549690200 | 3365 | 3370 | 3375 | 3365 | 1384 |
| 394 | 20230905 | 125400 | 2545032950 | 3370 | 3370 | 3370 | 3365 | 1047 |
| 395 | 20230905 | 125300 | 2541509360 | 3375 | 3375 | 3375 | 3370 | 3259 |
| 396 | 20230905 | 125200 | 2530516435 | 3370 | 3375 | 3375 | 3370 | 24 |
| 397 | 20230905 | 125100 | 2530435540 | 3380 | 3370 | 3380 | 3370 | 640 |
| 398 | 20230905 | 125000 | 2528277890 | 3380 | 3380 | 3380 | 3380 | 20 |
| 399 | 20230905 | 124900 | 2528210290 | 3370 | 3370 | 3380 | 3370 | 297 |
| 400 | 20230905 | 124800 | 2527209310 | 3375 | 3370 | 3385 | 3365 | 1579 |
| 401 | 20230905 | 124700 | 2521873255 | 3365 | 3365 | 3365 | 3365 | 703 |
| 402 | 20230905 | 124600 | 2519507660 | 3380 | 3365 | 3380 | 3365 | 203 |
| 403 | 20230905 | 124500 | 2518823020 | 3365 | 3365 | 3365 | 3365 | 188 |
| 404 | 20230905 | 124400 | 2518190400 | 3365 | 3370 | 3380 | 3365 | 2010 |
| 405 | 20230905 | 124300 | 2511421430 | 3365 | 3375 | 3375 | 3360 | 6173 |
| 406 | 20230905 | 124200 | 2490650045 | 3370 | 3375 | 3375 | 3370 | 109 |
| 407 | 20230905 | 124100 | 2490282710 | 3380 | 3380 | 3380 | 3375 | 53 |
| 408 | 20230905 | 124000 | 2490103745 | 3380 | 3390 | 3390 | 3380 | 619 |
| 409 | 20230905 | 123900 | 2488005525 | 3390 | 3390 | 3395 | 3390 | 1122 |
| 410 | 20230905 | 123800 | 2484199535 | 3380 | 3390 | 3390 | 3380 | 1098 |
| 411 | 20230905 | 123700 | 2480485515 | 3390 | 3390 | 3390 | 3390 | 5 |
| 412 | 20230905 | 123600 | 2480468565 | 3390 | 3390 | 3395 | 3385 | 1728 |
| 413 | 20230905 | 123500 | 2474606185 | 3380 | 3385 | 3385 | 3380 | 414 |
| 414 | 20230905 | 123400 | 2473206030 | 3385 | 3380 | 3385 | 3380 | 150 |
| 415 | 20230905 | 123300 | 2472698930 | 3385 | 3370 | 3385 | 3365 | 1911 |
| 416 | 20230905 | 123200 | 2466266370 | 3365 | 3365 | 3370 | 3365 | 947 |
| 417 | 20230905 | 123100 | 2463079705 | 3370 | 3370 | 3370 | 3365 | 131 |
| 418 | 20230905 | 123000 | 2462638485 | 3370 | 3375 | 3375 | 3370 | 4292 |
| 419 | 20230905 | 122900 | 2448166220 | 3375 | 3380 | 3380 | 3375 | 341 |
| 420 | 20230905 | 122800 | 2447015340 | 3370 | 3375 | 3380 | 3370 | 1123 |
| 421 | 20230905 | 122700 | 2443227785 | 3375 | 3365 | 3380 | 3365 | 1091 |
| 422 | 20230905 | 122600 | 2439551075 | 3365 | 3370 | 3370 | 3365 | 1346 |
| 423 | 20230905 | 122500 | 2435017065 | 3395 | 3395 | 3395 | 3390 | 570 |
| 424 | 20230905 | 122400 | 2433083460 | 3395 | 3370 | 3395 | 3365 | 1591 |
| 425 | 20230905 | 122300 | 2427684715 | 3365 | 3380 | 3390 | 3365 | 4129 |
| 426 | 20230905 | 122200 | 2413763245 | 3380 | 3380 | 3380 | 3380 | 693 |
| 427 | 20230905 | 122100 | 2411420905 | 3380 | 3365 | 3380 | 3365 | 1796 |
| 428 | 20230905 | 122000 | 2405360580 | 3365 | 3380 | 3380 | 3365 | 2517 |
| 429 | 20230905 | 121900 | 2396887685 | 3380 | 3375 | 3380 | 3360 | 7335 |
| 430 | 20230905 | 121800 | 2372161365 | 3375 | 3385 | 3385 | 3375 | 3829 |
| 431 | 20230905 | 121700 | 2359220355 | 3400 | 3385 | 3405 | 3385 | 1081 |
| 432 | 20230905 | 121600 | 2355561090 | 3385 | 3385 | 3390 | 3380 | 3753 |
| 433 | 20230905 | 121500 | 2342858175 | 3385 | 3400 | 3405 | 3385 | 9414 |
| 434 | 20230905 | 121400 | 2310861590 | 3405 | 3415 | 3420 | 3405 | 11568 |
| 435 | 20230905 | 121300 | 2271394705 | 3420 | 3420 | 3420 | 3415 | 2239 |
| 436 | 20230905 | 121200 | 2263738875 | 3420 | 3405 | 3420 | 3400 | 1422 |
| 437 | 20230905 | 121100 | 2258887065 | 3410 | 3415 | 3415 | 3410 | 1096 |
| 438 | 20230905 | 121000 | 2255144735 | 3415 | 3405 | 3415 | 3405 | 2552 |
| 439 | 20230905 | 120900 | 2246445840 | 3405 | 3400 | 3405 | 3395 | 6719 |
| 440 | 20230905 | 120800 | 2223604355 | 3400 | 3405 | 3405 | 3400 | 10437 |
| 441 | 20230905 | 120700 | 2188096365 | 3410 | 3420 | 3425 | 3400 | 14492 |
| 442 | 20230905 | 120600 | 2138638775 | 3420 | 3420 | 3425 | 3415 | 5761 |
| 443 | 20230905 | 120500 | 2118941440 | 3420 | 3425 | 3435 | 3420 | 6979 |
| 444 | 20230905 | 120400 | 2095051845 | 3425 | 3425 | 3440 | 3425 | 4775 |
| 445 | 20230905 | 120300 | 2078667475 | 3425 | 3420 | 3440 | 3395 | 27414 |
| 446 | 20230905 | 120200 | 1984935665 | 3420 | 3380 | 3425 | 3380 | 17162 |
| 447 | 20230905 | 120100 | 1926493090 | 3385 | 3410 | 3410 | 3370 | 20509 |
| 448 | 20230905 | 120000 | 1856899580 | 3410 | 3450 | 3470 | 3390 | 43939 |
| 449 | 20230905 | 115900 | 1706760090 | 3460 | 3360 | 3495 | 3360 | 103367 |
| 450 | 20230905 | 115800 | 1351751995 | 3380 | 3360 | 3380 | 3355 | 13996 |
| 451 | 20230905 | 115700 | 1304589180 | 3355 | 3360 | 3360 | 3355 | 725 |
| 452 | 20230905 | 115600 | 1302153800 | 3360 | 3360 | 3360 | 3360 | 45 |
| 453 | 20230905 | 115500 | 1302002600 | 3360 | 3360 | 3365 | 3355 | 2060 |
| 454 | 20230905 | 115400 | 1295081195 | 3355 | 3355 | 3355 | 3355 | 786 |
| 455 | 20230905 | 115300 | 1292444165 | 3355 | 3350 | 3355 | 3350 | 168 |
| 456 | 20230905 | 115200 | 1291881265 | 3340 | 3345 | 3345 | 3340 | 2029 |
| 457 | 20230905 | 115100 | 1285104355 | 3345 | 3350 | 3350 | 3345 | 2231 |
| 458 | 20230905 | 115000 | 1277639660 | 3350 | 3345 | 3350 | 3345 | 381 |
| 459 | 20230905 | 114900 | 1276365210 | 3345 | 3350 | 3350 | 3340 | 754 |
| 460 | 20230905 | 114800 | 1273845920 | 3350 | 3350 | 3350 | 3345 | 391 |
| 461 | 20230905 | 114700 | 1272537995 | 3350 | 3355 | 3360 | 3350 | 1407 |
| 462 | 20230905 | 114600 | 1267820085 | 3355 | 3350 | 3355 | 3345 | 10665 |
| 463 | 20230905 | 114500 | 1232043380 | 3350 | 3350 | 3350 | 3350 | 52 |
| 464 | 20230905 | 114400 | 1231869180 | 3340 | 3345 | 3345 | 3340 | 576 |
| 465 | 20230905 | 114300 | 1229944965 | 3345 | 3340 | 3345 | 3340 | 441 |
| 466 | 20230905 | 114200 | 1228472020 | 3340 | 3340 | 3340 | 3340 | 590 |
| 467 | 20230905 | 114100 | 1226501420 | 3340 | 3340 | 3340 | 3340 | 756 |
| 468 | 20230905 | 114000 | 1223976380 | 3330 | 3335 | 3335 | 3330 | 1004 |
| 469 | 20230905 | 113900 | 1220629540 | 3340 | 3350 | 3355 | 3340 | 2413 |
| 470 | 20230905 | 113800 | 1212568005 | 3355 | 3350 | 3360 | 3345 | 1892 |
| 471 | 20230905 | 113700 | 1206234595 | 3350 | 3360 | 3365 | 3350 | 2425 |
| 472 | 20230905 | 113600 | 1198102010 | 3355 | 3365 | 3365 | 3355 | 1939 |
| 473 | 20230905 | 113500 | 1191588660 | 3360 | 3350 | 3360 | 3350 | 1158 |
| 474 | 20230905 | 113400 | 1187705420 | 3350 | 3365 | 3375 | 3350 | 12091 |
| 475 | 20230905 | 113300 | 1147019630 | 3370 | 3345 | 3370 | 3345 | 14953 |
| 476 | 20230905 | 113200 | 1096787445 | 3345 | 3345 | 3350 | 3340 | 2350 |
| 477 | 20230905 | 113100 | 1088928170 | 3345 | 3345 | 3350 | 3345 | 2885 |
| 478 | 20230905 | 113000 | 1079269605 | 3345 | 3340 | 3350 | 3330 | 13856 |
| 479 | 20230905 | 112900 | 1032900875 | 3345 | 3340 | 3345 | 3325 | 4493 |
| 480 | 20230905 | 112800 | 1017905355 | 3345 | 3330 | 3345 | 3330 | 8745 |
| 481 | 20230905 | 112700 | 988696645 | 3325 | 3340 | 3340 | 3325 | 459 |
| 482 | 20230905 | 112600 | 987163675 | 3340 | 3330 | 3340 | 3330 | 5158 |
| 483 | 20230905 | 112500 | 969971035 | 3335 | 3315 | 3340 | 3315 | 17135 |
| 484 | 20230905 | 112400 | 912974440 | 3320 | 3310 | 3320 | 3310 | 1906 |
| 485 | 20230905 | 112300 | 906656005 | 3315 | 3315 | 3315 | 3310 | 2628 |
| 486 | 20230905 | 112200 | 897956555 | 3315 | 3315 | 3315 | 3315 | 52 |
| 487 | 20230905 | 112100 | 897784175 | 3310 | 3310 | 3310 | 3310 | 454 |
| 488 | 20230905 | 112000 | 896281435 | 3310 | 3310 | 3310 | 3310 | 899 |
| 489 | 20230905 | 111900 | 893305745 | 3305 | 3310 | 3310 | 3305 | 73 |
| 490 | 20230905 | 111800 | 893064415 | 3315 | 3300 | 3315 | 3300 | 1557 |
| 491 | 20230905 | 111700 | 887926105 | 3315 | 3315 | 3315 | 3310 | 744 |
| 492 | 20230905 | 111600 | 885461280 | 3300 | 3315 | 3320 | 3300 | 2085 |
| 493 | 20230905 | 111500 | 878564760 | 3315 | 3320 | 3320 | 3315 | 6144 |
| 494 | 20230905 | 111400 | 858185990 | 3315 | 3295 | 3315 | 3295 | 4750 |
| 495 | 20230905 | 111300 | 842455595 | 3295 | 3290 | 3300 | 3290 | 8201 |
| 496 | 20230905 | 111200 | 815402785 | 3290 | 3290 | 3290 | 3290 | 540 |
| 497 | 20230905 | 111100 | 813626185 | 3285 | 3290 | 3290 | 3285 | 1515 |
| 498 | 20230905 | 111000 | 808648835 | 3290 | 3290 | 3290 | 3290 | 105 |
| 499 | 20230905 | 110900 | 808303385 | 3290 | 3290 | 3290 | 3290 | 11 |
| 500 | 20230905 | 110800 | 808267195 | 3290 | 3290 | 3290 | 3290 | 40 |
| 501 | 20230905 | 110700 | 808135595 | 3285 | 3285 | 3285 | 3285 | 62 |
| 502 | 20230905 | 110600 | 807931925 | 3285 | 3285 | 3285 | 3285 | 500 |
| 503 | 20230905 | 110500 | 806289425 | 3290 | 3290 | 3290 | 3290 | 1340 |
| 504 | 20230905 | 110400 | 801880825 | 3290 | 3290 | 3290 | 3290 | 200 |
| 505 | 20230905 | 110300 | 801222825 | 3290 | 3290 | 3290 | 3290 | 2417 |
| 506 | 20230905 | 110200 | 793270895 | 3290 | 3295 | 3295 | 3290 | 2179 |
| 507 | 20230905 | 110100 | 786099940 | 3295 | 3295 | 3295 | 3290 | 1230 |
| 508 | 20230905 | 110000 | 782052430 | 3290 | 3295 | 3295 | 3290 | 57 |
| 509 | 20230905 | 105900 | 781864650 | 3295 | 3300 | 3300 | 3290 | 1336 |
| 510 | 20230905 | 105800 | 777462280 | 3300 | 3295 | 3300 | 3295 | 1519 |
| 511 | 20230905 | 105700 | 772457160 | 3290 | 3295 | 3295 | 3285 | 2429 |
| 512 | 20230905 | 105600 | 764466045 | 3295 | 3290 | 3295 | 3285 | 10160 |
| 513 | 20230905 | 105500 | 731040140 | 3285 | 3285 | 3290 | 3285 | 821 |
| 514 | 20230905 | 105400 | 728343135 | 3290 | 3285 | 3290 | 3285 | 438 |
| 515 | 20230905 | 105300 | 726904300 | 3285 | 3285 | 3290 | 3285 | 1197 |
| 516 | 20230905 | 105200 | 722972140 | 3290 | 3285 | 3290 | 3285 | 354 |
| 517 | 20230905 | 105100 | 721809140 | 3285 | 3285 | 3285 | 3280 | 174 |
| 518 | 20230905 | 105000 | 721238240 | 3280 | 3285 | 3285 | 3280 | 4652 |
| 519 | 20230905 | 104900 | 705978920 | 3285 | 3285 | 3285 | 3285 | 54 |
| 520 | 20230905 | 104800 | 705801530 | 3290 | 3285 | 3290 | 3285 | 26 |
| 521 | 20230905 | 104700 | 705716115 | 3290 | 3290 | 3290 | 3285 | 36 |
| 522 | 20230905 | 104600 | 705597800 | 3290 | 3285 | 3290 | 3285 | 3614 |
| 523 | 20230905 | 104500 | 693725705 | 3265 | 3280 | 3285 | 3265 | 1483 |
| 524 | 20230905 | 104400 | 688875990 | 3280 | 3280 | 3285 | 3280 | 1256 |
| 525 | 20230905 | 104300 | 684755580 | 3280 | 3280 | 3280 | 3265 | 3061 |
| 526 | 20230905 | 104200 | 674716765 | 3275 | 3275 | 3275 | 3270 | 2124 |
| 527 | 20230905 | 104100 | 667761165 | 3275 | 3270 | 3275 | 3270 | 544 |
| 528 | 20230905 | 104000 | 665979630 | 3275 | 3275 | 3275 | 3275 | 310 |
| 529 | 20230905 | 103900 | 664964380 | 3275 | 3250 | 3275 | 3250 | 245 |
| 530 | 20230905 | 103800 | 664162030 | 3250 | 3255 | 3255 | 3250 | 2500 |
| 531 | 20230905 | 103700 | 656037010 | 3250 | 3250 | 3250 | 3250 | 500 |
| 532 | 20230905 | 103600 | 654412010 | 3240 | 3255 | 3255 | 3240 | 9957 |
| 533 | 20230905 | 103500 | 622021620 | 3255 | 3265 | 3265 | 3255 | 103 |
| 534 | 20230905 | 103400 | 621685370 | 3255 | 3265 | 3265 | 3255 | 384 |
| 535 | 20230905 | 103300 | 620432570 | 3270 | 3270 | 3270 | 3270 | 1 |
| 536 | 20230905 | 103200 | 620429300 | 3275 | 3275 | 3275 | 3275 | 59 |
| 537 | 20230905 | 103100 | 620236075 | 3275 | 3275 | 3275 | 3275 | 60 |
| 538 | 20230905 | 103000 | 620039575 | 3275 | 3265 | 3275 | 3265 | 2194 |
| 539 | 20230905 | 102900 | 612864415 | 3265 | 3265 | 3265 | 3265 | 384 |
| 540 | 20230905 | 102800 | 611610655 | 3250 | 3265 | 3265 | 3250 | 1110 |
| 541 | 20230905 | 102700 | 607996770 | 3270 | 3265 | 3270 | 3265 | 1891 |
| 542 | 20230905 | 102600 | 601822650 | 3265 | 3265 | 3265 | 3265 | 40 |
| 543 | 20230905 | 102500 | 601692050 | 3265 | 3265 | 3265 | 3265 | 112 |
| 544 | 20230905 | 102400 | 601326370 | 3250 | 3250 | 3250 | 3250 | 152 |
| 545 | 20230905 | 102300 | 600832370 | 3265 | 3265 | 3265 | 3265 | 0 |
| 546 | 20230905 | 102200 | 600832370 | 3265 | 3265 | 3265 | 3265 | 300 |
| 547 | 20230905 | 102100 | 599852870 | 3265 | 3255 | 3265 | 3250 | 4003 |
| 548 | 20230905 | 102000 | 586843070 | 3250 | 3255 | 3255 | 3250 | 100 |
| 549 | 20230905 | 101900 | 586518065 | 3250 | 3255 | 3255 | 3250 | 2667 |
| 550 | 20230905 | 101800 | 577844010 | 3255 | 3255 | 3255 | 3255 | 270 |
| 551 | 20230905 | 101700 | 576965160 | 3255 | 3270 | 3270 | 3255 | 100 |
| 552 | 20230905 | 101600 | 576639585 | 3275 | 3275 | 3275 | 3275 | 54 |
| 553 | 20230905 | 101500 | 576462735 | 3285 | 3275 | 3285 | 3275 | 2592 |
| 554 | 20230905 | 101400 | 567966050 | 3280 | 3255 | 3280 | 3255 | 7210 |
| 555 | 20230905 | 101300 | 544404350 | 3250 | 3250 | 3250 | 3250 | 984 |
| 556 | 20230905 | 101200 | 541206350 | 3250 | 3260 | 3260 | 3250 | 363 |
| 557 | 20230905 | 101100 | 540025500 | 3260 | 3260 | 3260 | 3260 | 2 |
| 558 | 20230905 | 101000 | 540018980 | 3260 | 3255 | 3260 | 3255 | 2361 |
| 559 | 20230905 | 100900 | 532322125 | 3255 | 3255 | 3255 | 3255 | 592 |
| 560 | 20230905 | 100800 | 530395165 | 3250 | 3250 | 3250 | 3245 | 485 |
| 561 | 20230905 | 100700 | 528819185 | 3250 | 3250 | 3250 | 3250 | 501 |
| 562 | 20230905 | 100600 | 527190935 | 3255 | 3255 | 3255 | 3255 | 0 |
| 563 | 20230905 | 100500 | 527190935 | 3255 | 3255 | 3255 | 3255 | 250 |
| 564 | 20230905 | 100400 | 526377185 | 3255 | 3255 | 3255 | 3255 | 0 |
| 565 | 20230905 | 100300 | 526377185 | 3255 | 3260 | 3260 | 3255 | 2 |
| 566 | 20230905 | 100200 | 526370670 | 3260 | 3250 | 3260 | 3250 | 411 |
| 567 | 20230905 | 100100 | 525034875 | 3255 | 3250 | 3260 | 3250 | 3290 |
| 568 | 20230905 | 100000 | 514313120 | 3255 | 3260 | 3260 | 3255 | 155 |
| 569 | 20230905 | 095900 | 513808585 | 3255 | 3255 | 3255 | 3255 | 331 |
| 570 | 20230905 | 095800 | 512731180 | 3260 | 3260 | 3260 | 3260 | 0 |
| 571 | 20230905 | 095700 | 512731180 | 3260 | 3260 | 3260 | 3260 | 0 |
| 572 | 20230905 | 095600 | 512731180 | 3260 | 3260 | 3260 | 3260 | 29 |
| 573 | 20230905 | 095500 | 512636640 | 3260 | 3260 | 3260 | 3260 | 329 |
| 574 | 20230905 | 095400 | 511564100 | 3260 | 3260 | 3260 | 3260 | 255 |
| 575 | 20230905 | 095300 | 510732800 | 3260 | 3260 | 3260 | 3260 | 20 |
| 576 | 20230905 | 095200 | 510667600 | 3250 | 3250 | 3250 | 3250 | 156 |
| 577 | 20230905 | 095100 | 510160600 | 3250 | 3250 | 3250 | 3250 | 1083 |
| 578 | 20230905 | 095000 | 506640850 | 3250 | 3250 | 3250 | 3250 | 1212 |
| 579 | 20230905 | 094900 | 502701850 | 3250 | 3250 | 3250 | 3250 | 100 |
| 580 | 20230905 | 094800 | 502376850 | 3250 | 3240 | 3250 | 3235 | 365 |
| 581 | 20230905 | 094700 | 501194890 | 3235 | 3245 | 3245 | 3235 | 143 |
| 582 | 20230905 | 094600 | 500731355 | 3245 | 3235 | 3245 | 3235 | 1010 |
| 583 | 20230905 | 094500 | 497458905 | 3235 | 3235 | 3250 | 3235 | 2132 |
| 584 | 20230905 | 094400 | 490561625 | 3235 | 3235 | 3240 | 3235 | 4222 |
| 585 | 20230905 | 094300 | 476902455 | 3230 | 3235 | 3235 | 3230 | 400 |
| 586 | 20230905 | 094200 | 475610150 | 3230 | 3240 | 3240 | 3230 | 2000 |
| 587 | 20230905 | 094100 | 469139210 | 3240 | 3245 | 3245 | 3240 | 287 |
| 588 | 20230905 | 094000 | 468208395 | 3245 | 3260 | 3260 | 3245 | 430 |
| 589 | 20230905 | 093900 | 466811545 | 3265 | 3260 | 3265 | 3230 | 12223 |
| 590 | 20230905 | 093800 | 427230880 | 3260 | 3275 | 3275 | 3260 | 729 |
| 591 | 20230905 | 093700 | 424852890 | 3275 | 3270 | 3275 | 3270 | 308 |
| 592 | 20230905 | 093600 | 423845660 | 3270 | 3275 | 3275 | 3270 | 330 |
| 593 | 20230905 | 093500 | 422765035 | 3270 | 3275 | 3275 | 3270 | 1238 |
| 594 | 20230905 | 093400 | 418710855 | 3275 | 3260 | 3275 | 3260 | 10795 |
| 595 | 20230905 | 093300 | 383439100 | 3260 | 3245 | 3260 | 3245 | 11909 |
| 596 | 20230905 | 093200 | 344744950 | 3250 | 3250 | 3250 | 3250 | 1046 |
| 597 | 20230905 | 093100 | 341345450 | 3250 | 3250 | 3250 | 3250 | 1779 |
| 598 | 20230905 | 093000 | 335563700 | 3250 | 3250 | 3250 | 3250 | 22 |
| 599 | 20230905 | 092900 | 335492200 | 3255 | 3260 | 3260 | 3255 | 1872 |
| 600 | 20230905 | 092800 | 329398835 | 3260 | 3255 | 3260 | 3230 | 8768 |
| 601 | 20230905 | 092700 | 300936430 | 3250 | 3235 | 3250 | 3235 | 2555 |
| 602 | 20230905 | 092600 | 292648340 | 3235 | 3240 | 3240 | 3230 | 1636 |
| 603 | 20230905 | 092500 | 287361375 | 3235 | 3240 | 3240 | 3235 | 816 |
| 604 | 20230905 | 092400 | 284719910 | 3240 | 3235 | 3240 | 3235 | 512 |
| 605 | 20230905 | 092300 | 283062030 | 3235 | 3240 | 3240 | 3235 | 1038 |
| 606 | 20230905 | 092200 | 279703715 | 3235 | 3235 | 3235 | 3235 | 72 |
| 607 | 20230905 | 092100 | 279470795 | 3235 | 3235 | 3235 | 3235 | 961 |
| 608 | 20230905 | 092000 | 276361960 | 3235 | 3235 | 3235 | 3235 | 3216 |
| 609 | 20230905 | 091900 | 265958200 | 3235 | 3250 | 3250 | 3235 | 5769 |
| 610 | 20230905 | 091800 | 247262960 | 3250 | 3255 | 3255 | 3250 | 732 |
| 611 | 20230905 | 091700 | 244883365 | 3260 | 3255 | 3260 | 3245 | 2961 |
| 612 | 20230905 | 091600 | 235260265 | 3255 | 3245 | 3255 | 3245 | 115 |
| 613 | 20230905 | 091500 | 234886770 | 3245 | 3250 | 3250 | 3240 | 1060 |
| 614 | 20230905 | 091400 | 231452125 | 3265 | 3250 | 3265 | 3245 | 1987 |
| 615 | 20230905 | 091300 | 224993470 | 3265 | 3255 | 3265 | 3250 | 2680 |
| 616 | 20230905 | 091200 | 216266415 | 3255 | 3265 | 3265 | 3255 | 522 |
| 617 | 20230905 | 091100 | 214567125 | 3270 | 3265 | 3270 | 3255 | 1169 |
| 618 | 20230905 | 091000 | 210753155 | 3270 | 3270 | 3270 | 3270 | 2271 |
| 619 | 20230905 | 090900 | 203326985 | 3270 | 3275 | 3275 | 3270 | 280 |
| 620 | 20230905 | 090800 | 202410235 | 3275 | 3260 | 3275 | 3260 | 5512 |
| 621 | 20230905 | 090700 | 184387940 | 3265 | 3260 | 3265 | 3250 | 2577 |
| 622 | 20230905 | 090600 | 175994530 | 3260 | 3260 | 3265 | 3240 | 2341 |
| 623 | 20230905 | 090500 | 168360230 | 3270 | 3265 | 3270 | 3240 | 1767 |
| 624 | 20230905 | 090400 | 162607440 | 3270 | 3270 | 3270 | 3255 | 7445 |
| 625 | 20230905 | 090300 | 138320570 | 3270 | 3270 | 3270 | 3265 | 3053 |
| 626 | 20230905 | 090200 | 128337780 | 3270 | 3270 | 3270 | 3260 | 1565 |
| 627 | 20230905 | 090100 | 123233435 | 3265 | 3255 | 3275 | 3255 | 20744 |
| 628 | 20230905 | 090000 | 55662220 | 3255 | 3235 | 3255 | 3235 | 15943 |