29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 8750 |
| 3 | 20230913 | 184500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20230913 | 184400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20230913 | 184300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20230913 | 184200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20230913 | 184100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20230913 | 184000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20230913 | 183900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20230913 | 183800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20230913 | 183700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20230913 | 183600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20230913 | 183500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20230913 | 183400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20230913 | 183300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20230913 | 183200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20230913 | 183100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20230913 | 183000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20230913 | 182900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20230913 | 182800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20230913 | 182700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20230913 | 182600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20230913 | 182500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20230913 | 182400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20230913 | 182300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20230913 | 182200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20230913 | 182100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20230913 | 182000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20230913 | 181900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20230913 | 181800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20230913 | 181700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20230913 | 181600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 8750 |
| 33 | 20230913 | 181500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20230913 | 181400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20230913 | 181300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20230913 | 181200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20230913 | 181100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20230913 | 181000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20230913 | 180900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20230913 | 180800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20230913 | 180700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20230913 | 180600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20230913 | 180500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20230913 | 180400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20230913 | 180300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20230913 | 180200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20230913 | 180100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20230913 | 180000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20230913 | 175900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20230913 | 175800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20230913 | 175700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20230913 | 175600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20230913 | 175500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20230913 | 175400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20230913 | 175300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20230913 | 175200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20230913 | 175100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20230913 | 175000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20230913 | 174900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20230913 | 174800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20230913 | 174700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20230913 | 174600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 8750 |
| 63 | 20230913 | 174500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20230913 | 174400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20230913 | 174300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20230913 | 174200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20230913 | 174100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20230913 | 174000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20230913 | 173900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20230913 | 173800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20230913 | 173700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20230913 | 173600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20230913 | 173500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20230913 | 173400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20230913 | 173300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20230913 | 173200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20230913 | 173100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20230913 | 173000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20230913 | 172900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20230913 | 172800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20230913 | 172700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20230913 | 172600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20230913 | 172500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20230913 | 172400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20230913 | 172300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20230913 | 172200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20230913 | 172100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20230913 | 172000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20230913 | 171900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20230913 | 171800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20230913 | 171700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20230913 | 171600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 8750 |
| 93 | 20230913 | 171500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20230913 | 171400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20230913 | 171300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20230913 | 171200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20230913 | 171100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20230913 | 171000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20230913 | 170900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20230913 | 170800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20230913 | 170700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20230913 | 170600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20230913 | 170500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20230913 | 170400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20230913 | 170300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20230913 | 170200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20230913 | 170100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20230913 | 170000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20230913 | 165900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20230913 | 165800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20230913 | 165700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20230913 | 165600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20230913 | 165500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20230913 | 165400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20230913 | 165300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20230913 | 165200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20230913 | 165100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20230913 | 165000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20230913 | 164900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20230913 | 164800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20230913 | 164700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20230913 | 164600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 8750 |
| 123 | 20230913 | 164500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20230913 | 164400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20230913 | 164300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20230913 | 164200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20230913 | 164100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20230913 | 164000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20230913 | 163900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20230913 | 163800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20230913 | 163700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20230913 | 163600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20230913 | 163500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20230913 | 163400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20230913 | 163300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20230913 | 163200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20230913 | 163100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20230913 | 163000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20230913 | 162900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20230913 | 162800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20230913 | 162700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20230913 | 162600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20230913 | 162500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20230913 | 162400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20230913 | 162300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20230913 | 162200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20230913 | 162100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20230913 | 162000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20230913 | 161900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20230913 | 161800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20230913 | 161700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20230913 | 161600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 8750 |
| 153 | 20230913 | 161500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20230913 | 161400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20230913 | 161300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20230913 | 161200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20230913 | 161100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20230913 | 161000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20230913 | 160900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20230913 | 160800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20230913 | 160700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20230913 | 160600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20230913 | 160500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20230913 | 160400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20230913 | 160300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20230913 | 160200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20230913 | 160100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20230913 | 160000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20230913 | 155900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20230913 | 155800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20230913 | 155700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20230913 | 155600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20230913 | 155500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20230913 | 155400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20230913 | 155300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20230913 | 155200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20230913 | 155100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20230913 | 155000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20230913 | 154900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20230913 | 154800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20230913 | 154700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20230913 | 154600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 8750 |
| 183 | 20230913 | 154500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20230913 | 154400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20230913 | 154300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20230913 | 154200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20230913 | 154100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20230913 | 154000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20230913 | 153900 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20230913 | 153800 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20230913 | 153700 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20230913 | 153600 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20230913 | 153500 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20230913 | 153400 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 195 | 20230913 | 153300 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20230913 | 153200 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20230913 | 153100 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20230913 | 153000 | 1331875660 | 2350 | 2350 | 2350 | 2350 | 8750 |
| 199 | 20230913 | 152900 | 1311313160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20230913 | 152800 | 1311313160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20230913 | 152700 | 1311313160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20230913 | 152600 | 1311313160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20230913 | 152500 | 1311313160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20230913 | 152400 | 1311313160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20230913 | 152300 | 1311313160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 206 | 20230913 | 152200 | 1311313160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20230913 | 152100 | 1311313160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 208 | 20230913 | 152000 | 1311313160 | 2350 | 2350 | 2350 | 2350 | 0 |
| 209 | 20230913 | 151900 | 1311313160 | 2350 | 2350 | 2350 | 2345 | 1126 |
| 210 | 20230913 | 151800 | 1308667065 | 2350 | 2350 | 2350 | 2350 | 54 |
| 211 | 20230913 | 151700 | 1308540165 | 2345 | 2345 | 2350 | 2345 | 1307 |
| 212 | 20230913 | 151600 | 1305475240 | 2350 | 2345 | 2350 | 2345 | 1051 |
| 213 | 20230913 | 151500 | 1303010585 | 2340 | 2345 | 2345 | 2340 | 332 |
| 214 | 20230913 | 151400 | 1302233445 | 2350 | 2350 | 2350 | 2340 | 3833 |
| 215 | 20230913 | 151300 | 1293239985 | 2345 | 2345 | 2345 | 2345 | 6385 |
| 216 | 20230913 | 151200 | 1278267160 | 2350 | 2345 | 2350 | 2345 | 1500 |
| 217 | 20230913 | 151100 | 1274744660 | 2350 | 2350 | 2350 | 2350 | 29 |
| 218 | 20230913 | 151000 | 1274676510 | 2345 | 2350 | 2350 | 2345 | 1770 |
| 219 | 20230913 | 150900 | 1270517020 | 2355 | 2350 | 2355 | 2345 | 325 |
| 220 | 20230913 | 150800 | 1269754750 | 2355 | 2355 | 2355 | 2345 | 311 |
| 221 | 20230913 | 150700 | 1269025245 | 2355 | 2350 | 2355 | 2345 | 988 |
| 222 | 20230913 | 150600 | 1266703675 | 2350 | 2345 | 2350 | 2345 | 1329 |
| 223 | 20230913 | 150500 | 1263587165 | 2350 | 2350 | 2350 | 2345 | 7001 |
| 224 | 20230913 | 150400 | 1247154815 | 2345 | 2345 | 2345 | 2345 | 2035 |
| 225 | 20230913 | 150300 | 1242382740 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 226 | 20230913 | 150200 | 1240037740 | 2345 | 2345 | 2345 | 2345 | 40 |
| 227 | 20230913 | 150100 | 1239943940 | 2345 | 2345 | 2345 | 2345 | 100 |
| 228 | 20230913 | 150000 | 1239709440 | 2350 | 2350 | 2350 | 2350 | 31 |
| 229 | 20230913 | 145900 | 1239636590 | 2345 | 2345 | 2345 | 2345 | 60 |
| 230 | 20230913 | 145800 | 1239495890 | 2345 | 2345 | 2345 | 2345 | 554 |
| 231 | 20230913 | 145700 | 1238196760 | 2345 | 2345 | 2345 | 2345 | 894 |
| 232 | 20230913 | 145600 | 1236100330 | 2340 | 2340 | 2345 | 2340 | 8437 |
| 233 | 20230913 | 145500 | 1216357490 | 2340 | 2350 | 2350 | 2340 | 10104 |
| 234 | 20230913 | 145400 | 1192695425 | 2350 | 2350 | 2350 | 2350 | 165 |
| 235 | 20230913 | 145300 | 1192307675 | 2350 | 2345 | 2350 | 2345 | 121 |
| 236 | 20230913 | 145200 | 1192023335 | 2350 | 2350 | 2350 | 2350 | 110 |
| 237 | 20230913 | 145100 | 1191764835 | 2340 | 2350 | 2350 | 2340 | 2180 |
| 238 | 20230913 | 145000 | 1186661835 | 2350 | 2350 | 2350 | 2340 | 3066 |
| 239 | 20230913 | 144900 | 1179478645 | 2350 | 2350 | 2350 | 2350 | 328 |
| 240 | 20230913 | 144800 | 1178707845 | 2350 | 2350 | 2350 | 2350 | 2 |
| 241 | 20230913 | 144700 | 1178703145 | 2340 | 2340 | 2340 | 2340 | 0 |
| 242 | 20230913 | 144600 | 1178703145 | 2340 | 2345 | 2345 | 2340 | 3296 |
| 243 | 20230913 | 144500 | 1170975905 | 2350 | 2350 | 2350 | 2350 | 0 |
| 244 | 20230913 | 144400 | 1170975905 | 2350 | 2345 | 2350 | 2345 | 1369 |
| 245 | 20230913 | 144300 | 1167765595 | 2345 | 2345 | 2345 | 2345 | 306 |
| 246 | 20230913 | 144200 | 1167048025 | 2345 | 2345 | 2345 | 2345 | 7649 |
| 247 | 20230913 | 144100 | 1149111120 | 2345 | 2345 | 2345 | 2345 | 0 |
| 248 | 20230913 | 144000 | 1149111120 | 2345 | 2345 | 2345 | 2345 | 1413 |
| 249 | 20230913 | 143900 | 1145797635 | 2350 | 2345 | 2350 | 2345 | 213 |
| 250 | 20230913 | 143800 | 1145298135 | 2345 | 2350 | 2350 | 2345 | 12 |
| 251 | 20230913 | 143700 | 1145269945 | 2350 | 2350 | 2350 | 2350 | 0 |
| 252 | 20230913 | 143600 | 1145269945 | 2350 | 2350 | 2350 | 2345 | 1199 |
| 253 | 20230913 | 143500 | 1142455795 | 2350 | 2350 | 2350 | 2350 | 4 |
| 254 | 20230913 | 143400 | 1142446395 | 2350 | 2350 | 2350 | 2350 | 7685 |
| 255 | 20230913 | 143300 | 1124386645 | 2355 | 2355 | 2355 | 2355 | 128 |
| 256 | 20230913 | 143200 | 1124085205 | 2355 | 2355 | 2355 | 2355 | 122 |
| 257 | 20230913 | 143100 | 1123797895 | 2355 | 2360 | 2360 | 2355 | 1704 |
| 258 | 20230913 | 143000 | 1119784960 | 2360 | 2360 | 2360 | 2360 | 65 |
| 259 | 20230913 | 142900 | 1119631560 | 2360 | 2355 | 2360 | 2355 | 66 |
| 260 | 20230913 | 142800 | 1119476055 | 2355 | 2360 | 2360 | 2355 | 277 |
| 261 | 20230913 | 142700 | 1118822370 | 2355 | 2355 | 2355 | 2355 | 595 |
| 262 | 20230913 | 142600 | 1117421145 | 2355 | 2355 | 2355 | 2355 | 2300 |
| 263 | 20230913 | 142500 | 1112004645 | 2350 | 2350 | 2350 | 2350 | 20 |
| 264 | 20230913 | 142400 | 1111957645 | 2355 | 2355 | 2355 | 2355 | 7700 |
| 265 | 20230913 | 142300 | 1093824145 | 2360 | 2355 | 2360 | 2355 | 1805 |
| 266 | 20230913 | 142200 | 1089573345 | 2365 | 2360 | 2365 | 2360 | 3189 |
| 267 | 20230913 | 142100 | 1082047295 | 2365 | 2360 | 2365 | 2360 | 3919 |
| 268 | 20230913 | 142000 | 1072798445 | 2360 | 2360 | 2360 | 2360 | 6286 |
| 269 | 20230913 | 141900 | 1057963485 | 2365 | 2365 | 2365 | 2365 | 0 |
| 270 | 20230913 | 141800 | 1057963485 | 2365 | 2365 | 2365 | 2365 | 0 |
| 271 | 20230913 | 141700 | 1057963485 | 2365 | 2360 | 2365 | 2360 | 24 |
| 272 | 20230913 | 141600 | 1057906835 | 2365 | 2360 | 2365 | 2360 | 569 |
| 273 | 20230913 | 141500 | 1056563975 | 2365 | 2365 | 2365 | 2365 | 2000 |
| 274 | 20230913 | 141400 | 1051833975 | 2365 | 2365 | 2365 | 2365 | 200 |
| 275 | 20230913 | 141300 | 1051360975 | 2365 | 2365 | 2365 | 2365 | 0 |
| 276 | 20230913 | 141200 | 1051360975 | 2365 | 2365 | 2365 | 2365 | 1 |
| 277 | 20230913 | 141100 | 1051358610 | 2365 | 2365 | 2365 | 2365 | 249 |
| 278 | 20230913 | 141000 | 1050769725 | 2365 | 2360 | 2365 | 2360 | 503 |
| 279 | 20230913 | 140900 | 1049581130 | 2365 | 2365 | 2365 | 2365 | 0 |
| 280 | 20230913 | 140800 | 1049581130 | 2365 | 2360 | 2365 | 2360 | 5254 |
| 281 | 20230913 | 140700 | 1037181670 | 2365 | 2365 | 2365 | 2365 | 103 |
| 282 | 20230913 | 140600 | 1036938075 | 2365 | 2360 | 2365 | 2360 | 6188 |
| 283 | 20230913 | 140500 | 1022334310 | 2365 | 2360 | 2365 | 2360 | 525 |
| 284 | 20230913 | 140400 | 1021095290 | 2365 | 2360 | 2370 | 2360 | 2045 |
| 285 | 20230913 | 140300 | 1016259060 | 2365 | 2365 | 2365 | 2360 | 1226 |
| 286 | 20230913 | 140200 | 1013360340 | 2360 | 2360 | 2360 | 2360 | 634 |
| 287 | 20230913 | 140100 | 1011864100 | 2365 | 2365 | 2365 | 2360 | 70 |
| 288 | 20230913 | 140000 | 1011698820 | 2365 | 2360 | 2365 | 2360 | 500 |
| 289 | 20230913 | 135900 | 1010516820 | 2365 | 2360 | 2365 | 2360 | 531 |
| 290 | 20230913 | 135800 | 1009261605 | 2365 | 2360 | 2365 | 2360 | 26 |
| 291 | 20230913 | 135700 | 1009200235 | 2365 | 2365 | 2365 | 2360 | 634 |
| 292 | 20230913 | 135600 | 1007703075 | 2360 | 2360 | 2365 | 2360 | 7832 |
| 293 | 20230913 | 135500 | 989219545 | 2360 | 2360 | 2360 | 2360 | 2 |
| 294 | 20230913 | 135400 | 989214825 | 2355 | 2355 | 2355 | 2355 | 10000 |
| 295 | 20230913 | 135300 | 965664825 | 2360 | 2360 | 2360 | 2360 | 320 |
| 296 | 20230913 | 135200 | 964909625 | 2360 | 2355 | 2360 | 2355 | 12 |
| 297 | 20230913 | 135100 | 964881315 | 2360 | 2355 | 2360 | 2355 | 218 |
| 298 | 20230913 | 135000 | 964367890 | 2360 | 2360 | 2360 | 2360 | 0 |
| 299 | 20230913 | 134900 | 964367890 | 2360 | 2360 | 2360 | 2360 | 1 |
| 300 | 20230913 | 134800 | 964365530 | 2355 | 2360 | 2360 | 2355 | 1625 |
| 301 | 20230913 | 134700 | 960538430 | 2355 | 2355 | 2355 | 2355 | 102 |
| 302 | 20230913 | 134600 | 960298220 | 2360 | 2360 | 2360 | 2360 | 198 |
| 303 | 20230913 | 134500 | 959830940 | 2355 | 2355 | 2355 | 2355 | 0 |
| 304 | 20230913 | 134400 | 959830940 | 2355 | 2355 | 2355 | 2355 | 100 |
| 305 | 20230913 | 134300 | 959595440 | 2355 | 2355 | 2355 | 2355 | 2 |
| 306 | 20230913 | 134200 | 959590730 | 2360 | 2355 | 2360 | 2355 | 4 |
| 307 | 20230913 | 134100 | 959581300 | 2360 | 2360 | 2360 | 2360 | 0 |
| 308 | 20230913 | 134000 | 959581300 | 2360 | 2355 | 2360 | 2355 | 3780 |
| 309 | 20230913 | 133900 | 950679380 | 2360 | 2360 | 2360 | 2360 | 71 |
| 310 | 20230913 | 133800 | 950511820 | 2360 | 2360 | 2360 | 2360 | 5 |
| 311 | 20230913 | 133700 | 950500020 | 2360 | 2360 | 2360 | 2355 | 375 |
| 312 | 20230913 | 133600 | 949615530 | 2355 | 2355 | 2360 | 2355 | 1270 |
| 313 | 20230913 | 133500 | 946624620 | 2360 | 2360 | 2360 | 2360 | 51 |
| 314 | 20230913 | 133400 | 946504260 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 315 | 20230913 | 133300 | 944144260 | 2360 | 2360 | 2360 | 2355 | 6815 |
| 316 | 20230913 | 133200 | 928060870 | 2360 | 2360 | 2360 | 2360 | 1 |
| 317 | 20230913 | 133100 | 928058510 | 2360 | 2355 | 2360 | 2355 | 1003 |
| 318 | 20230913 | 133000 | 925696435 | 2350 | 2350 | 2350 | 2350 | 2 |
| 319 | 20230913 | 132900 | 925691735 | 2360 | 2350 | 2360 | 2350 | 150 |
| 320 | 20230913 | 132800 | 925338795 | 2355 | 2355 | 2355 | 2355 | 0 |
| 321 | 20230913 | 132700 | 925338795 | 2355 | 2360 | 2360 | 2355 | 55 |
| 322 | 20230913 | 132600 | 925209265 | 2350 | 2350 | 2350 | 2350 | 0 |
| 323 | 20230913 | 132500 | 925209265 | 2350 | 2350 | 2350 | 2350 | 0 |
| 324 | 20230913 | 132400 | 925209265 | 2350 | 2350 | 2350 | 2350 | 1958 |
| 325 | 20230913 | 132300 | 920607965 | 2350 | 2350 | 2350 | 2350 | 1 |
| 326 | 20230913 | 132200 | 920605615 | 2350 | 2360 | 2360 | 2350 | 220 |
| 327 | 20230913 | 132100 | 920086515 | 2355 | 2355 | 2355 | 2355 | 426 |
| 328 | 20230913 | 132000 | 919083285 | 2355 | 2350 | 2355 | 2350 | 3797 |
| 329 | 20230913 | 131900 | 910154875 | 2355 | 2350 | 2355 | 2350 | 1916 |
| 330 | 20230913 | 131800 | 905652225 | 2345 | 2345 | 2345 | 2345 | 1685 |
| 331 | 20230913 | 131700 | 901700900 | 2345 | 2340 | 2345 | 2340 | 17 |
| 332 | 20230913 | 131600 | 901661040 | 2345 | 2345 | 2345 | 2345 | 10 |
| 333 | 20230913 | 131500 | 901637590 | 2345 | 2345 | 2345 | 2345 | 200 |
| 334 | 20230913 | 131400 | 901168590 | 2340 | 2340 | 2340 | 2340 | 1106 |
| 335 | 20230913 | 131300 | 898580550 | 2340 | 2340 | 2340 | 2340 | 491 |
| 336 | 20230913 | 131200 | 897431610 | 2345 | 2345 | 2345 | 2345 | 110 |
| 337 | 20230913 | 131100 | 897173660 | 2345 | 2345 | 2345 | 2345 | 0 |
| 338 | 20230913 | 131000 | 897173660 | 2345 | 2345 | 2345 | 2345 | 13 |
| 339 | 20230913 | 130900 | 897143175 | 2350 | 2345 | 2350 | 2345 | 13 |
| 340 | 20230913 | 130800 | 897112630 | 2345 | 2340 | 2345 | 2340 | 438 |
| 341 | 20230913 | 130700 | 896085580 | 2340 | 2340 | 2340 | 2340 | 2542 |
| 342 | 20230913 | 130600 | 890137300 | 2345 | 2345 | 2345 | 2345 | 65 |
| 343 | 20230913 | 130500 | 889984875 | 2345 | 2345 | 2345 | 2345 | 1326 |
| 344 | 20230913 | 130400 | 886875405 | 2345 | 2345 | 2345 | 2345 | 6 |
| 345 | 20230913 | 130300 | 886861335 | 2345 | 2345 | 2345 | 2345 | 704 |
| 346 | 20230913 | 130200 | 885210455 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 347 | 20230913 | 130100 | 882865455 | 2350 | 2350 | 2350 | 2350 | 0 |
| 348 | 20230913 | 130000 | 882865455 | 2350 | 2345 | 2350 | 2345 | 2578 |
| 349 | 20230913 | 125900 | 876819995 | 2345 | 2345 | 2345 | 2345 | 1795 |
| 350 | 20230913 | 125800 | 872610720 | 2345 | 2345 | 2345 | 2345 | 565 |
| 351 | 20230913 | 125700 | 871285795 | 2345 | 2345 | 2345 | 2345 | 2 |
| 352 | 20230913 | 125600 | 871281105 | 2345 | 2345 | 2345 | 2345 | 1 |
| 353 | 20230913 | 125500 | 871278760 | 2350 | 2345 | 2350 | 2345 | 159 |
| 354 | 20230913 | 125400 | 870905900 | 2345 | 2345 | 2345 | 2340 | 1862 |
| 355 | 20230913 | 125300 | 866542010 | 2350 | 2345 | 2350 | 2345 | 307 |
| 356 | 20230913 | 125200 | 865822065 | 2345 | 2340 | 2345 | 2340 | 452 |
| 357 | 20230913 | 125100 | 864762175 | 2345 | 2345 | 2345 | 2345 | 24 |
| 358 | 20230913 | 125000 | 864705895 | 2340 | 2345 | 2345 | 2340 | 39 |
| 359 | 20230913 | 124900 | 864614540 | 2345 | 2345 | 2345 | 2345 | 171 |
| 360 | 20230913 | 124800 | 864213545 | 2345 | 2345 | 2345 | 2345 | 0 |
| 361 | 20230913 | 124700 | 864213545 | 2345 | 2345 | 2345 | 2345 | 2 |
| 362 | 20230913 | 124600 | 864208855 | 2345 | 2345 | 2345 | 2345 | 298 |
| 363 | 20230913 | 124500 | 863510045 | 2350 | 2345 | 2350 | 2345 | 153 |
| 364 | 20230913 | 124400 | 863151095 | 2345 | 2345 | 2345 | 2345 | 4519 |
| 365 | 20230913 | 124300 | 852554040 | 2345 | 2345 | 2345 | 2345 | 0 |
| 366 | 20230913 | 124200 | 852554040 | 2345 | 2345 | 2345 | 2345 | 5355 |
| 367 | 20230913 | 124100 | 839996565 | 2345 | 2345 | 2345 | 2345 | 12 |
| 368 | 20230913 | 124000 | 839968425 | 2345 | 2345 | 2345 | 2345 | 398 |
| 369 | 20230913 | 123900 | 839035115 | 2350 | 2355 | 2355 | 2350 | 178 |
| 370 | 20230913 | 123800 | 838616810 | 2355 | 2355 | 2355 | 2355 | 0 |
| 371 | 20230913 | 123700 | 838616810 | 2355 | 2355 | 2355 | 2355 | 0 |
| 372 | 20230913 | 123600 | 838616810 | 2355 | 2355 | 2355 | 2355 | 0 |
| 373 | 20230913 | 123500 | 838616810 | 2355 | 2355 | 2355 | 2355 | 5 |
| 374 | 20230913 | 123400 | 838605035 | 2355 | 2350 | 2355 | 2350 | 2 |
| 375 | 20230913 | 123300 | 838600330 | 2350 | 2350 | 2350 | 2350 | 510 |
| 376 | 20230913 | 123200 | 837401830 | 2345 | 2350 | 2350 | 2345 | 1788 |
| 377 | 20230913 | 123100 | 833200130 | 2355 | 2355 | 2355 | 2355 | 15 |
| 378 | 20230913 | 123000 | 833164805 | 2355 | 2355 | 2355 | 2355 | 0 |
| 379 | 20230913 | 122900 | 833164805 | 2355 | 2355 | 2355 | 2355 | 900 |
| 380 | 20230913 | 122800 | 831045305 | 2355 | 2355 | 2355 | 2355 | 0 |
| 381 | 20230913 | 122700 | 831045305 | 2355 | 2350 | 2355 | 2350 | 1610 |
| 382 | 20230913 | 122600 | 827261755 | 2355 | 2355 | 2355 | 2355 | 4 |
| 383 | 20230913 | 122500 | 827252335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 384 | 20230913 | 122400 | 827252335 | 2355 | 2355 | 2355 | 2355 | 17 |
| 385 | 20230913 | 122300 | 827212300 | 2355 | 2355 | 2355 | 2355 | 993 |
| 386 | 20230913 | 122200 | 824873785 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 387 | 20230913 | 122100 | 822518785 | 2360 | 2360 | 2360 | 2360 | 5 |
| 388 | 20230913 | 122000 | 822506985 | 2360 | 2360 | 2360 | 2360 | 1 |
| 389 | 20230913 | 121900 | 822504625 | 2350 | 2355 | 2355 | 2350 | 4624 |
| 390 | 20230913 | 121800 | 811633225 | 2355 | 2355 | 2355 | 2355 | 524 |
| 391 | 20230913 | 121700 | 810399205 | 2350 | 2350 | 2350 | 2350 | 121 |
| 392 | 20230913 | 121600 | 810114855 | 2350 | 2360 | 2360 | 2350 | 1100 |
| 393 | 20230913 | 121500 | 807527855 | 2360 | 2360 | 2360 | 2360 | 63 |
| 394 | 20230913 | 121400 | 807379175 | 2360 | 2360 | 2360 | 2360 | 17 |
| 395 | 20230913 | 121300 | 807339055 | 2360 | 2350 | 2360 | 2350 | 2000 |
| 396 | 20230913 | 121200 | 802636455 | 2350 | 2350 | 2350 | 2350 | 0 |
| 397 | 20230913 | 121100 | 802636455 | 2350 | 2350 | 2350 | 2350 | 500 |
| 398 | 20230913 | 121000 | 801461455 | 2355 | 2355 | 2355 | 2355 | 10 |
| 399 | 20230913 | 120900 | 801437905 | 2340 | 2340 | 2340 | 2340 | 0 |
| 400 | 20230913 | 120800 | 801437905 | 2340 | 2350 | 2350 | 2340 | 10380 |
| 401 | 20230913 | 120700 | 777101175 | 2355 | 2350 | 2355 | 2350 | 1580 |
| 402 | 20230913 | 120600 | 773382740 | 2350 | 2350 | 2350 | 2350 | 7 |
| 403 | 20230913 | 120500 | 773366290 | 2350 | 2350 | 2350 | 2350 | 0 |
| 404 | 20230913 | 120400 | 773366290 | 2350 | 2350 | 2350 | 2350 | 5 |
| 405 | 20230913 | 120300 | 773354540 | 2350 | 2350 | 2350 | 2350 | 1 |
| 406 | 20230913 | 120200 | 773352190 | 2350 | 2345 | 2350 | 2345 | 1054 |
| 407 | 20230913 | 120100 | 770880290 | 2345 | 2350 | 2350 | 2345 | 4000 |
| 408 | 20230913 | 120000 | 761494580 | 2350 | 2350 | 2350 | 2350 | 2007 |
| 409 | 20230913 | 115900 | 756778130 | 2350 | 2350 | 2350 | 2350 | 0 |
| 410 | 20230913 | 115800 | 756778130 | 2350 | 2350 | 2350 | 2350 | 0 |
| 411 | 20230913 | 115700 | 756778130 | 2350 | 2350 | 2350 | 2350 | 100 |
| 412 | 20230913 | 115600 | 756543130 | 2350 | 2350 | 2350 | 2350 | 100 |
| 413 | 20230913 | 115500 | 756308130 | 2355 | 2355 | 2355 | 2355 | 10 |
| 414 | 20230913 | 115400 | 756284580 | 2355 | 2355 | 2355 | 2355 | 0 |
| 415 | 20230913 | 115300 | 756284580 | 2355 | 2355 | 2355 | 2355 | 0 |
| 416 | 20230913 | 115200 | 756284580 | 2355 | 2355 | 2355 | 2355 | 1 |
| 417 | 20230913 | 115100 | 756282225 | 2355 | 2355 | 2355 | 2355 | 0 |
| 418 | 20230913 | 115000 | 756282225 | 2355 | 2355 | 2355 | 2355 | 1006 |
| 419 | 20230913 | 114900 | 753913095 | 2355 | 2355 | 2355 | 2355 | 0 |
| 420 | 20230913 | 114800 | 753913095 | 2355 | 2360 | 2360 | 2355 | 413 |
| 421 | 20230913 | 114700 | 752940465 | 2360 | 2360 | 2360 | 2360 | 0 |
| 422 | 20230913 | 114600 | 752940465 | 2360 | 2360 | 2360 | 2360 | 1 |
| 423 | 20230913 | 114500 | 752938105 | 2360 | 2355 | 2360 | 2355 | 3229 |
| 424 | 20230913 | 114400 | 745332700 | 2350 | 2350 | 2350 | 2350 | 91 |
| 425 | 20230913 | 114300 | 745118850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 426 | 20230913 | 114200 | 745118850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 427 | 20230913 | 114100 | 745118850 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 428 | 20230913 | 114000 | 742768850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 429 | 20230913 | 113900 | 742768850 | 2350 | 2350 | 2350 | 2350 | 11 |
| 430 | 20230913 | 113800 | 742743000 | 2355 | 2350 | 2355 | 2350 | 103 |
| 431 | 20230913 | 113700 | 742500935 | 2350 | 2350 | 2350 | 2350 | 0 |
| 432 | 20230913 | 113600 | 742500935 | 2350 | 2350 | 2350 | 2350 | 1 |
| 433 | 20230913 | 113500 | 742498585 | 2355 | 2355 | 2355 | 2355 | 1673 |
| 434 | 20230913 | 113400 | 738558670 | 2350 | 2350 | 2350 | 2350 | 2 |
| 435 | 20230913 | 113300 | 738553970 | 2355 | 2355 | 2355 | 2355 | 10 |
| 436 | 20230913 | 113200 | 738530420 | 2355 | 2355 | 2355 | 2355 | 0 |
| 437 | 20230913 | 113100 | 738530420 | 2355 | 2355 | 2355 | 2355 | 0 |
| 438 | 20230913 | 113000 | 738530420 | 2355 | 2350 | 2355 | 2350 | 2 |
| 439 | 20230913 | 112900 | 738525715 | 2350 | 2350 | 2350 | 2350 | 4154 |
| 440 | 20230913 | 112800 | 728763815 | 2350 | 2355 | 2355 | 2350 | 5079 |
| 441 | 20230913 | 112700 | 716828155 | 2355 | 2350 | 2355 | 2350 | 1504 |
| 442 | 20230913 | 112600 | 713293735 | 2350 | 2350 | 2350 | 2350 | 191 |
| 443 | 20230913 | 112500 | 712844885 | 2355 | 2355 | 2355 | 2355 | 388 |
| 444 | 20230913 | 112400 | 711931145 | 2360 | 2360 | 2360 | 2350 | 12 |
| 445 | 20230913 | 112300 | 711902835 | 2360 | 2360 | 2360 | 2360 | 1 |
| 446 | 20230913 | 112200 | 711900475 | 2350 | 2360 | 2360 | 2350 | 201 |
| 447 | 20230913 | 112100 | 711428115 | 2350 | 2350 | 2360 | 2350 | 222 |
| 448 | 20230913 | 112000 | 710906405 | 2360 | 2360 | 2360 | 2360 | 4 |
| 449 | 20230913 | 111900 | 710896965 | 2360 | 2360 | 2360 | 2360 | 0 |
| 450 | 20230913 | 111800 | 710896965 | 2360 | 2360 | 2360 | 2345 | 897 |
| 451 | 20230913 | 111700 | 708791795 | 2350 | 2360 | 2360 | 2350 | 9275 |
| 452 | 20230913 | 111600 | 686995445 | 2360 | 2350 | 2360 | 2350 | 254 |
| 453 | 20230913 | 111500 | 686398520 | 2355 | 2355 | 2355 | 2355 | 4999 |
| 454 | 20230913 | 111400 | 674625875 | 2355 | 2360 | 2360 | 2355 | 63 |
| 455 | 20230913 | 111300 | 674477295 | 2360 | 2360 | 2360 | 2360 | 55 |
| 456 | 20230913 | 111200 | 674347495 | 2360 | 2370 | 2370 | 2360 | 501 |
| 457 | 20230913 | 111100 | 673165125 | 2370 | 2355 | 2370 | 2355 | 4 |
| 458 | 20230913 | 111000 | 673155660 | 2370 | 2360 | 2370 | 2360 | 2552 |
| 459 | 20230913 | 110900 | 667127185 | 2360 | 2360 | 2360 | 2360 | 300 |
| 460 | 20230913 | 110800 | 666419185 | 2365 | 2365 | 2365 | 2365 | 402 |
| 461 | 20230913 | 110700 | 665468455 | 2365 | 2360 | 2365 | 2360 | 123 |
| 462 | 20230913 | 110600 | 665178160 | 2365 | 2360 | 2365 | 2360 | 43 |
| 463 | 20230913 | 110500 | 665076675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 464 | 20230913 | 110400 | 665076675 | 2360 | 2360 | 2365 | 2360 | 5269 |
| 465 | 20230913 | 110300 | 652641335 | 2360 | 2365 | 2365 | 2360 | 161 |
| 466 | 20230913 | 110200 | 652261370 | 2355 | 2355 | 2355 | 2355 | 0 |
| 467 | 20230913 | 110100 | 652261370 | 2355 | 2355 | 2355 | 2355 | 0 |
| 468 | 20230913 | 110000 | 652261370 | 2355 | 2355 | 2360 | 2355 | 1120 |
| 469 | 20230913 | 105900 | 649618770 | 2370 | 2370 | 2370 | 2370 | 1 |
| 470 | 20230913 | 105800 | 649616400 | 2360 | 2365 | 2365 | 2360 | 2507 |
| 471 | 20230913 | 105700 | 643699870 | 2370 | 2370 | 2370 | 2370 | 1 |
| 472 | 20230913 | 105600 | 643697500 | 2350 | 2355 | 2355 | 2350 | 1411 |
| 473 | 20230913 | 105500 | 640375095 | 2370 | 2355 | 2370 | 2350 | 160 |
| 474 | 20230913 | 105400 | 639997945 | 2365 | 2355 | 2370 | 2355 | 6355 |
| 475 | 20230913 | 105300 | 624968915 | 2350 | 2355 | 2355 | 2350 | 501 |
| 476 | 20230913 | 105200 | 623791560 | 2350 | 2360 | 2360 | 2350 | 112 |
| 477 | 20230913 | 105100 | 623528210 | 2360 | 2360 | 2360 | 2360 | 500 |
| 478 | 20230913 | 105000 | 622348210 | 2365 | 2350 | 2365 | 2350 | 3235 |
| 479 | 20230913 | 104900 | 614732130 | 2350 | 2350 | 2350 | 2350 | 233 |
| 480 | 20230913 | 104800 | 614184580 | 2350 | 2350 | 2355 | 2350 | 158 |
| 481 | 20230913 | 104700 | 613812615 | 2355 | 2355 | 2355 | 2355 | 456 |
| 482 | 20230913 | 104600 | 612738735 | 2355 | 2355 | 2355 | 2355 | 44 |
| 483 | 20230913 | 104500 | 612635115 | 2355 | 2355 | 2355 | 2355 | 0 |
| 484 | 20230913 | 104400 | 612635115 | 2355 | 2365 | 2365 | 2355 | 411 |
| 485 | 20230913 | 104300 | 611664210 | 2360 | 2365 | 2365 | 2360 | 15 |
| 486 | 20230913 | 104200 | 611628785 | 2365 | 2350 | 2365 | 2350 | 206 |
| 487 | 20230913 | 104100 | 611144595 | 2365 | 2355 | 2365 | 2355 | 1021 |
| 488 | 20230913 | 104000 | 608740130 | 2355 | 2365 | 2375 | 2355 | 7311 |
| 489 | 20230913 | 103900 | 591476010 | 2365 | 2355 | 2370 | 2355 | 7100 |
| 490 | 20230913 | 103800 | 574707855 | 2355 | 2350 | 2355 | 2350 | 400 |
| 491 | 20230913 | 103700 | 573766355 | 2355 | 2355 | 2355 | 2355 | 1 |
| 492 | 20230913 | 103600 | 573764000 | 2345 | 2345 | 2345 | 2345 | 1086 |
| 493 | 20230913 | 103500 | 571217330 | 2345 | 2345 | 2345 | 2345 | 153 |
| 494 | 20230913 | 103400 | 570858545 | 2335 | 2340 | 2340 | 2335 | 563 |
| 495 | 20230913 | 103300 | 569541220 | 2340 | 2340 | 2340 | 2340 | 6684 |
| 496 | 20230913 | 103200 | 553900660 | 2340 | 2340 | 2340 | 2340 | 1 |
| 497 | 20230913 | 103100 | 553898320 | 2340 | 2340 | 2340 | 2340 | 229 |
| 498 | 20230913 | 103000 | 553362460 | 2340 | 2340 | 2340 | 2340 | 225 |
| 499 | 20230913 | 102900 | 552835960 | 2340 | 2345 | 2345 | 2340 | 2015 |
| 500 | 20230913 | 102800 | 548120855 | 2340 | 2340 | 2340 | 2340 | 56 |
| 501 | 20230913 | 102700 | 547989815 | 2345 | 2345 | 2345 | 2345 | 2035 |
| 502 | 20230913 | 102600 | 543217740 | 2345 | 2350 | 2350 | 2345 | 10553 |
| 503 | 20230913 | 102500 | 518426365 | 2355 | 2360 | 2360 | 2355 | 39 |
| 504 | 20230913 | 102400 | 518334510 | 2360 | 2360 | 2360 | 2360 | 21 |
| 505 | 20230913 | 102300 | 518284950 | 2350 | 2355 | 2355 | 2350 | 5832 |
| 506 | 20230913 | 102200 | 504555010 | 2360 | 2360 | 2360 | 2360 | 90 |
| 507 | 20230913 | 102100 | 504342610 | 2355 | 2360 | 2360 | 2355 | 668 |
| 508 | 20230913 | 102000 | 502767670 | 2360 | 2360 | 2360 | 2360 | 4 |
| 509 | 20230913 | 101900 | 502758230 | 2360 | 2360 | 2360 | 2360 | 1386 |
| 510 | 20230913 | 101800 | 499487270 | 2360 | 2360 | 2360 | 2360 | 0 |
| 511 | 20230913 | 101700 | 499487270 | 2360 | 2360 | 2360 | 2360 | 260 |
| 512 | 20230913 | 101600 | 498873670 | 2360 | 2360 | 2360 | 2360 | 557 |
| 513 | 20230913 | 101500 | 497559150 | 2365 | 2365 | 2365 | 2365 | 1 |
| 514 | 20230913 | 101400 | 497556785 | 2365 | 2365 | 2365 | 2365 | 351 |
| 515 | 20230913 | 101300 | 496726670 | 2365 | 2365 | 2365 | 2365 | 888 |
| 516 | 20230913 | 101200 | 494626550 | 2365 | 2370 | 2370 | 2365 | 1541 |
| 517 | 20230913 | 101100 | 490981880 | 2370 | 2365 | 2370 | 2365 | 59 |
| 518 | 20230913 | 101000 | 490842055 | 2365 | 2365 | 2365 | 2365 | 4010 |
| 519 | 20230913 | 100900 | 481358405 | 2360 | 2365 | 2370 | 2360 | 7641 |
| 520 | 20230913 | 100800 | 463311580 | 2365 | 2365 | 2365 | 2365 | 4 |
| 521 | 20230913 | 100700 | 463302120 | 2360 | 2355 | 2360 | 2355 | 312 |
| 522 | 20230913 | 100600 | 462566600 | 2355 | 2355 | 2355 | 2355 | 2999 |
| 523 | 20230913 | 100500 | 455503955 | 2355 | 2355 | 2355 | 2355 | 0 |
| 524 | 20230913 | 100400 | 455503955 | 2355 | 2360 | 2360 | 2355 | 350 |
| 525 | 20230913 | 100300 | 454679650 | 2360 | 2360 | 2360 | 2360 | 401 |
| 526 | 20230913 | 100200 | 453733290 | 2360 | 2360 | 2360 | 2360 | 2961 |
| 527 | 20230913 | 100100 | 446745330 | 2360 | 2360 | 2360 | 2360 | 930 |
| 528 | 20230913 | 100000 | 444550530 | 2360 | 2360 | 2360 | 2360 | 0 |
| 529 | 20230913 | 095900 | 444550530 | 2360 | 2360 | 2360 | 2360 | 7 |
| 530 | 20230913 | 095800 | 444534010 | 2365 | 2365 | 2365 | 2365 | 330 |
| 531 | 20230913 | 095700 | 443753560 | 2365 | 2365 | 2365 | 2365 | 4 |
| 532 | 20230913 | 095600 | 443744100 | 2365 | 2370 | 2370 | 2365 | 16 |
| 533 | 20230913 | 095500 | 443706250 | 2370 | 2370 | 2370 | 2370 | 0 |
| 534 | 20230913 | 095400 | 443706250 | 2370 | 2365 | 2370 | 2365 | 452 |
| 535 | 20230913 | 095300 | 442637265 | 2365 | 2370 | 2370 | 2365 | 3356 |
| 536 | 20230913 | 095200 | 434700165 | 2370 | 2365 | 2370 | 2365 | 237 |
| 537 | 20230913 | 095100 | 434139645 | 2365 | 2370 | 2370 | 2365 | 230 |
| 538 | 20230913 | 095000 | 433595445 | 2365 | 2365 | 2365 | 2365 | 1003 |
| 539 | 20230913 | 094900 | 431223350 | 2365 | 2365 | 2365 | 2365 | 500 |
| 540 | 20230913 | 094800 | 430040850 | 2370 | 2365 | 2370 | 2365 | 150 |
| 541 | 20230913 | 094700 | 429685985 | 2365 | 2365 | 2365 | 2365 | 952 |
| 542 | 20230913 | 094600 | 427434505 | 2365 | 2365 | 2365 | 2365 | 959 |
| 543 | 20230913 | 094500 | 425166470 | 2365 | 2365 | 2365 | 2365 | 2 |
| 544 | 20230913 | 094400 | 425161740 | 2360 | 2365 | 2365 | 2360 | 7 |
| 545 | 20230913 | 094300 | 425145190 | 2355 | 2355 | 2355 | 2355 | 51 |
| 546 | 20230913 | 094200 | 425025085 | 2365 | 2365 | 2365 | 2365 | 10 |
| 547 | 20230913 | 094100 | 425001435 | 2360 | 2360 | 2360 | 2360 | 30 |
| 548 | 20230913 | 094000 | 424930635 | 2355 | 2365 | 2365 | 2355 | 2999 |
| 549 | 20230913 | 093900 | 417853685 | 2365 | 2365 | 2365 | 2365 | 1759 |
| 550 | 20230913 | 093800 | 413693650 | 2365 | 2360 | 2365 | 2360 | 482 |
| 551 | 20230913 | 093700 | 412553970 | 2365 | 2365 | 2365 | 2360 | 235 |
| 552 | 20230913 | 093600 | 411998205 | 2360 | 2360 | 2365 | 2355 | 1322 |
| 553 | 20230913 | 093500 | 408881755 | 2365 | 2365 | 2365 | 2360 | 2546 |
| 554 | 20230913 | 093400 | 402871755 | 2365 | 2360 | 2365 | 2360 | 7138 |
| 555 | 20230913 | 093300 | 386018260 | 2360 | 2355 | 2360 | 2355 | 624 |
| 556 | 20230913 | 093200 | 384548730 | 2355 | 2355 | 2355 | 2355 | 7 |
| 557 | 20230913 | 093100 | 384532245 | 2350 | 2350 | 2350 | 2345 | 3196 |
| 558 | 20230913 | 093000 | 377022045 | 2345 | 2345 | 2345 | 2345 | 0 |
| 559 | 20230913 | 092900 | 377022045 | 2345 | 2350 | 2350 | 2345 | 450 |
| 560 | 20230913 | 092800 | 375964795 | 2350 | 2350 | 2350 | 2350 | 3710 |
| 561 | 20230913 | 092700 | 367246295 | 2350 | 2340 | 2350 | 2325 | 35496 |
| 562 | 20230913 | 092600 | 284450520 | 2335 | 2340 | 2340 | 2335 | 2052 |
| 563 | 20230913 | 092500 | 279658840 | 2340 | 2340 | 2340 | 2340 | 459 |
| 564 | 20230913 | 092400 | 278584780 | 2340 | 2340 | 2340 | 2335 | 1729 |
| 565 | 20230913 | 092300 | 274538925 | 2340 | 2340 | 2340 | 2340 | 278 |
| 566 | 20230913 | 092200 | 273888405 | 2340 | 2340 | 2340 | 2335 | 771 |
| 567 | 20230913 | 092100 | 272087270 | 2330 | 2345 | 2345 | 2330 | 7433 |
| 568 | 20230913 | 092000 | 254757225 | 2340 | 2335 | 2345 | 2335 | 437 |
| 569 | 20230913 | 091900 | 253734760 | 2345 | 2330 | 2345 | 2330 | 107 |
| 570 | 20230913 | 091800 | 253485345 | 2335 | 2335 | 2335 | 2330 | 4175 |
| 571 | 20230913 | 091700 | 243754255 | 2335 | 2335 | 2335 | 2330 | 1558 |
| 572 | 20230913 | 091600 | 240121115 | 2335 | 2340 | 2345 | 2335 | 5987 |
| 573 | 20230913 | 091500 | 226136160 | 2340 | 2345 | 2345 | 2340 | 17581 |
| 574 | 20230913 | 091400 | 184995350 | 2340 | 2345 | 2345 | 2340 | 599 |
| 575 | 20230913 | 091300 | 183592460 | 2340 | 2345 | 2350 | 2340 | 6667 |
| 576 | 20230913 | 091200 | 167980380 | 2345 | 2345 | 2345 | 2340 | 1850 |
| 577 | 20230913 | 091100 | 163644630 | 2345 | 2345 | 2345 | 2340 | 4023 |
| 578 | 20230913 | 091000 | 154230250 | 2345 | 2345 | 2345 | 2340 | 2071 |
| 579 | 20230913 | 090900 | 149373760 | 2345 | 2340 | 2345 | 2340 | 285 |
| 580 | 20230913 | 090800 | 148705460 | 2345 | 2345 | 2345 | 2340 | 3278 |
| 581 | 20230913 | 090700 | 141024940 | 2345 | 2345 | 2345 | 2340 | 356 |
| 582 | 20230913 | 090600 | 140190125 | 2345 | 2340 | 2345 | 2340 | 7043 |
| 583 | 20230913 | 090500 | 123676920 | 2345 | 2340 | 2345 | 2340 | 287 |
| 584 | 20230913 | 090400 | 123005140 | 2350 | 2340 | 2350 | 2335 | 3743 |
| 585 | 20230913 | 090300 | 114229840 | 2335 | 2335 | 2350 | 2330 | 9101 |
| 586 | 20230913 | 090200 | 92939630 | 2340 | 2330 | 2340 | 2325 | 13954 |
| 587 | 20230913 | 090100 | 60458095 | 2325 | 2335 | 2340 | 2320 | 7602 |
| 588 | 20230913 | 090000 | 42753890 | 2340 | 2350 | 2350 | 2340 | 18217 |