29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 1933 |
| 3 | 20230912 | 185900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 4 | 20230912 | 185800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 5 | 20230912 | 185700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 6 | 20230912 | 185600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 7 | 20230912 | 185500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 8 | 20230912 | 185400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 9 | 20230912 | 185300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 10 | 20230912 | 185200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 11 | 20230912 | 185100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 12 | 20230912 | 185000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 13 | 20230912 | 184900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 14 | 20230912 | 184800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 15 | 20230912 | 184700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 16 | 20230912 | 184600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 17 | 20230912 | 184500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 18 | 20230912 | 184400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 19 | 20230912 | 184300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 20 | 20230912 | 184200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 21 | 20230912 | 184100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 22 | 20230912 | 184000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 23 | 20230912 | 183900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 24 | 20230912 | 183800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 25 | 20230912 | 183700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 26 | 20230912 | 183600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 27 | 20230912 | 183500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 28 | 20230912 | 183400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 29 | 20230912 | 183300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 30 | 20230912 | 183200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 31 | 20230912 | 183100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 32 | 20230912 | 183000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 1933 |
| 33 | 20230912 | 182900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 34 | 20230912 | 182800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 35 | 20230912 | 182700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 36 | 20230912 | 182600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 37 | 20230912 | 182500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 38 | 20230912 | 182400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 39 | 20230912 | 182300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 40 | 20230912 | 182200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 41 | 20230912 | 182100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 42 | 20230912 | 182000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 43 | 20230912 | 181900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 44 | 20230912 | 181800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 45 | 20230912 | 181700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 46 | 20230912 | 181600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 47 | 20230912 | 181500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 48 | 20230912 | 181400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 49 | 20230912 | 181300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 50 | 20230912 | 181200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 51 | 20230912 | 181100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 52 | 20230912 | 181000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 53 | 20230912 | 180900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 54 | 20230912 | 180800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 55 | 20230912 | 180700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 56 | 20230912 | 180600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 57 | 20230912 | 180500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 58 | 20230912 | 180400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 59 | 20230912 | 180300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 60 | 20230912 | 180200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 61 | 20230912 | 180100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 62 | 20230912 | 180000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 1933 |
| 63 | 20230912 | 175900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 64 | 20230912 | 175800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 65 | 20230912 | 175700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 66 | 20230912 | 175600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 67 | 20230912 | 175500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 68 | 20230912 | 175400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 69 | 20230912 | 175300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 70 | 20230912 | 175200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 71 | 20230912 | 175100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 72 | 20230912 | 175000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 73 | 20230912 | 174900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 74 | 20230912 | 174800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 75 | 20230912 | 174700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 76 | 20230912 | 174600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 77 | 20230912 | 174500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 78 | 20230912 | 174400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 79 | 20230912 | 174300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 80 | 20230912 | 174200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 81 | 20230912 | 174100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 82 | 20230912 | 174000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 83 | 20230912 | 173900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 84 | 20230912 | 173800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 85 | 20230912 | 173700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 86 | 20230912 | 173600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 87 | 20230912 | 173500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 88 | 20230912 | 173400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 89 | 20230912 | 173300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 90 | 20230912 | 173200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 91 | 20230912 | 173100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 92 | 20230912 | 173000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 1933 |
| 93 | 20230912 | 172900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 94 | 20230912 | 172800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 95 | 20230912 | 172700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 96 | 20230912 | 172600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 97 | 20230912 | 172500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 98 | 20230912 | 172400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 99 | 20230912 | 172300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 100 | 20230912 | 172200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 101 | 20230912 | 172100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 102 | 20230912 | 172000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 103 | 20230912 | 171900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 104 | 20230912 | 171800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 105 | 20230912 | 171700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 106 | 20230912 | 171600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 107 | 20230912 | 171500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 108 | 20230912 | 171400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 109 | 20230912 | 171300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 110 | 20230912 | 171200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 111 | 20230912 | 171100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 112 | 20230912 | 171000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 113 | 20230912 | 170900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 114 | 20230912 | 170800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 115 | 20230912 | 170700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 116 | 20230912 | 170600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 117 | 20230912 | 170500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 118 | 20230912 | 170400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 119 | 20230912 | 170300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 120 | 20230912 | 170200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 121 | 20230912 | 170100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 122 | 20230912 | 170000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 1933 |
| 123 | 20230912 | 165900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 124 | 20230912 | 165800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 125 | 20230912 | 165700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 126 | 20230912 | 165600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 127 | 20230912 | 165500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 128 | 20230912 | 165400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 129 | 20230912 | 165300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 130 | 20230912 | 165200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 131 | 20230912 | 165100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 132 | 20230912 | 165000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 133 | 20230912 | 164900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 134 | 20230912 | 164800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 135 | 20230912 | 164700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 136 | 20230912 | 164600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 137 | 20230912 | 164500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 138 | 20230912 | 164400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 139 | 20230912 | 164300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 140 | 20230912 | 164200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 141 | 20230912 | 164100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 142 | 20230912 | 164000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 143 | 20230912 | 163900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 144 | 20230912 | 163800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 145 | 20230912 | 163700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 146 | 20230912 | 163600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 147 | 20230912 | 163500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 148 | 20230912 | 163400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 149 | 20230912 | 163300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 150 | 20230912 | 163200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 151 | 20230912 | 163100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 152 | 20230912 | 163000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 1933 |
| 153 | 20230912 | 162900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 154 | 20230912 | 162800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 155 | 20230912 | 162700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 156 | 20230912 | 162600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 157 | 20230912 | 162500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 158 | 20230912 | 162400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 159 | 20230912 | 162300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 160 | 20230912 | 162200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 161 | 20230912 | 162100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 162 | 20230912 | 162000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 163 | 20230912 | 161900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 164 | 20230912 | 161800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 165 | 20230912 | 161700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 166 | 20230912 | 161600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 167 | 20230912 | 161500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 168 | 20230912 | 161400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 169 | 20230912 | 161300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 170 | 20230912 | 161200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 171 | 20230912 | 161100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 172 | 20230912 | 161000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 173 | 20230912 | 160900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 174 | 20230912 | 160800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 175 | 20230912 | 160700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 176 | 20230912 | 160600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 177 | 20230912 | 160500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 178 | 20230912 | 160400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 179 | 20230912 | 160300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 180 | 20230912 | 160200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 181 | 20230912 | 160100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 182 | 20230912 | 160000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 1933 |
| 183 | 20230912 | 155900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 184 | 20230912 | 155800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 185 | 20230912 | 155700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 186 | 20230912 | 155600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 187 | 20230912 | 155500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 188 | 20230912 | 155400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 189 | 20230912 | 155300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 190 | 20230912 | 155200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 191 | 20230912 | 155100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 192 | 20230912 | 155000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 193 | 20230912 | 154900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 194 | 20230912 | 154800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 195 | 20230912 | 154700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 196 | 20230912 | 154600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 197 | 20230912 | 154500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 198 | 20230912 | 154400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 199 | 20230912 | 154300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 200 | 20230912 | 154200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 201 | 20230912 | 154100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 202 | 20230912 | 154000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 203 | 20230912 | 153900 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 204 | 20230912 | 153800 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 205 | 20230912 | 153700 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 206 | 20230912 | 153600 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 207 | 20230912 | 153500 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 208 | 20230912 | 153400 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 209 | 20230912 | 153300 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 210 | 20230912 | 153200 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 211 | 20230912 | 153100 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 0 |
| 212 | 20230912 | 153000 | 1371627900 | 3260 | 3260 | 3260 | 3260 | 3866 |
| 213 | 20230912 | 152900 | 1365326320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 214 | 20230912 | 152800 | 1365326320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 215 | 20230912 | 152700 | 1365326320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 216 | 20230912 | 152600 | 1365326320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 217 | 20230912 | 152500 | 1365326320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 218 | 20230912 | 152400 | 1365326320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 219 | 20230912 | 152300 | 1365326320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 220 | 20230912 | 152200 | 1365326320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 221 | 20230912 | 152100 | 1365326320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 222 | 20230912 | 152000 | 1365326320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 223 | 20230912 | 151900 | 1365326320 | 3260 | 3230 | 3260 | 3230 | 1735 |
| 224 | 20230912 | 151800 | 1359692340 | 3230 | 3250 | 3250 | 3230 | 2082 |
| 225 | 20230912 | 151700 | 1352936570 | 3245 | 3245 | 3245 | 3245 | 837 |
| 226 | 20230912 | 151600 | 1350220505 | 3245 | 3245 | 3245 | 3225 | 520 |
| 227 | 20230912 | 151500 | 1348543105 | 3245 | 3235 | 3245 | 3235 | 6299 |
| 228 | 20230912 | 151400 | 1328165585 | 3235 | 3235 | 3235 | 3235 | 250 |
| 229 | 20230912 | 151300 | 1327356835 | 3235 | 3230 | 3235 | 3230 | 500 |
| 230 | 20230912 | 151200 | 1325740645 | 3220 | 3230 | 3230 | 3215 | 3019 |
| 231 | 20230912 | 151100 | 1316011965 | 3235 | 3235 | 3235 | 3235 | 101 |
| 232 | 20230912 | 151000 | 1315685230 | 3235 | 3225 | 3235 | 3225 | 1024 |
| 233 | 20230912 | 150900 | 1312382740 | 3235 | 3235 | 3235 | 3235 | 1439 |
| 234 | 20230912 | 150800 | 1307727575 | 3240 | 3235 | 3240 | 3235 | 326 |
| 235 | 20230912 | 150700 | 1306672840 | 3210 | 3250 | 3250 | 3190 | 9278 |
| 236 | 20230912 | 150600 | 1276814455 | 3250 | 3250 | 3250 | 3245 | 1406 |
| 237 | 20230912 | 150500 | 1272246245 | 3250 | 3250 | 3250 | 3250 | 500 |
| 238 | 20230912 | 150400 | 1270621245 | 3250 | 3250 | 3250 | 3245 | 1211 |
| 239 | 20230912 | 150300 | 1266686170 | 3255 | 3255 | 3255 | 3255 | 1 |
| 240 | 20230912 | 150200 | 1266682915 | 3260 | 3260 | 3260 | 3260 | 1 |
| 241 | 20230912 | 150100 | 1266679655 | 3250 | 3250 | 3250 | 3250 | 909 |
| 242 | 20230912 | 150000 | 1263725405 | 3250 | 3250 | 3250 | 3250 | 10 |
| 243 | 20230912 | 145900 | 1263692905 | 3250 | 3250 | 3250 | 3250 | 1309 |
| 244 | 20230912 | 145800 | 1259438655 | 3250 | 3245 | 3250 | 3245 | 79 |
| 245 | 20230912 | 145700 | 1259182220 | 3245 | 3245 | 3245 | 3245 | 0 |
| 246 | 20230912 | 145600 | 1259182220 | 3245 | 3245 | 3245 | 3245 | 371 |
| 247 | 20230912 | 145500 | 1257978325 | 3245 | 3250 | 3250 | 3245 | 136 |
| 248 | 20230912 | 145400 | 1257536610 | 3250 | 3250 | 3250 | 3250 | 200 |
| 249 | 20230912 | 145300 | 1256886610 | 3250 | 3250 | 3250 | 3250 | 11 |
| 250 | 20230912 | 145200 | 1256850860 | 3250 | 3250 | 3250 | 3250 | 637 |
| 251 | 20230912 | 145100 | 1254780610 | 3250 | 3255 | 3255 | 3250 | 1730 |
| 252 | 20230912 | 145000 | 1249155610 | 3260 | 3265 | 3265 | 3260 | 481 |
| 253 | 20230912 | 144900 | 1247587545 | 3260 | 3260 | 3270 | 3260 | 1005 |
| 254 | 20230912 | 144800 | 1244310220 | 3255 | 3255 | 3255 | 3255 | 0 |
| 255 | 20230912 | 144700 | 1244310220 | 3255 | 3255 | 3255 | 3255 | 85 |
| 256 | 20230912 | 144600 | 1244033545 | 3255 | 3255 | 3255 | 3255 | 250 |
| 257 | 20230912 | 144500 | 1243219795 | 3255 | 3255 | 3255 | 3255 | 0 |
| 258 | 20230912 | 144400 | 1243219795 | 3255 | 3255 | 3255 | 3250 | 2014 |
| 259 | 20230912 | 144300 | 1236668925 | 3240 | 3240 | 3255 | 3240 | 1126 |
| 260 | 20230912 | 144200 | 1233019610 | 3240 | 3245 | 3245 | 3240 | 1683 |
| 261 | 20230912 | 144100 | 1227566650 | 3240 | 3250 | 3250 | 3240 | 37 |
| 262 | 20230912 | 144000 | 1227446700 | 3235 | 3255 | 3255 | 3235 | 1387 |
| 263 | 20230912 | 143900 | 1222949725 | 3260 | 3260 | 3260 | 3260 | 18 |
| 264 | 20230912 | 143800 | 1222891045 | 3260 | 3260 | 3260 | 3260 | 4 |
| 265 | 20230912 | 143700 | 1222878005 | 3260 | 3270 | 3270 | 3260 | 658 |
| 266 | 20230912 | 143600 | 1220731935 | 3270 | 3270 | 3270 | 3270 | 39 |
| 267 | 20230912 | 143500 | 1220604405 | 3275 | 3275 | 3275 | 3275 | 437 |
| 268 | 20230912 | 143400 | 1219173230 | 3285 | 3275 | 3290 | 3270 | 3909 |
| 269 | 20230912 | 143300 | 1206362535 | 3280 | 3280 | 3280 | 3270 | 1482 |
| 270 | 20230912 | 143200 | 1201503275 | 3285 | 3285 | 3285 | 3285 | 5 |
| 271 | 20230912 | 143100 | 1201486850 | 3285 | 3270 | 3285 | 3270 | 352 |
| 272 | 20230912 | 143000 | 1200335780 | 3285 | 3285 | 3285 | 3275 | 1622 |
| 273 | 20230912 | 142900 | 1195023185 | 3285 | 3280 | 3290 | 3280 | 17 |
| 274 | 20230912 | 142800 | 1194967385 | 3290 | 3285 | 3290 | 3285 | 287 |
| 275 | 20230912 | 142700 | 1194024585 | 3285 | 3285 | 3285 | 3265 | 33 |
| 276 | 20230912 | 142600 | 1193916530 | 3285 | 3270 | 3285 | 3265 | 415 |
| 277 | 20230912 | 142500 | 1192559440 | 3285 | 3270 | 3285 | 3270 | 65 |
| 278 | 20230912 | 142400 | 1192346575 | 3290 | 3285 | 3290 | 3275 | 4605 |
| 279 | 20230912 | 142300 | 1177230045 | 3285 | 3285 | 3285 | 3275 | 1120 |
| 280 | 20230912 | 142200 | 1173557275 | 3280 | 3280 | 3280 | 3275 | 554 |
| 281 | 20230912 | 142100 | 1171740215 | 3270 | 3280 | 3280 | 3270 | 690 |
| 282 | 20230912 | 142000 | 1169483615 | 3285 | 3270 | 3285 | 3270 | 96 |
| 283 | 20230912 | 141900 | 1169169335 | 3265 | 3265 | 3270 | 3265 | 305 |
| 284 | 20230912 | 141800 | 1168173505 | 3265 | 3265 | 3265 | 3265 | 5001 |
| 285 | 20230912 | 141700 | 1151845240 | 3265 | 3265 | 3265 | 3265 | 8 |
| 286 | 20230912 | 141600 | 1151819120 | 3265 | 3265 | 3265 | 3265 | 5 |
| 287 | 20230912 | 141500 | 1151802795 | 3265 | 3265 | 3265 | 3265 | 12 |
| 288 | 20230912 | 141400 | 1151763615 | 3265 | 3240 | 3265 | 3240 | 2 |
| 289 | 20230912 | 141300 | 1151757110 | 3265 | 3270 | 3270 | 3240 | 9 |
| 290 | 20230912 | 141200 | 1151727845 | 3245 | 3285 | 3285 | 3245 | 1538 |
| 291 | 20230912 | 141100 | 1146731935 | 3265 | 3280 | 3285 | 3265 | 1132 |
| 292 | 20230912 | 141000 | 1143030895 | 3285 | 3290 | 3290 | 3240 | 2145 |
| 293 | 20230912 | 140900 | 1136022290 | 3270 | 3295 | 3300 | 3270 | 3097 |
| 294 | 20230912 | 140800 | 1125875275 | 3295 | 3270 | 3295 | 3270 | 662 |
| 295 | 20230912 | 140700 | 1123707170 | 3265 | 3270 | 3270 | 3265 | 1025 |
| 296 | 20230912 | 140600 | 1120355540 | 3265 | 3270 | 3270 | 3265 | 4494 |
| 297 | 20230912 | 140500 | 1105676720 | 3270 | 3270 | 3270 | 3270 | 66 |
| 298 | 20230912 | 140400 | 1105460900 | 3270 | 3280 | 3280 | 3265 | 3543 |
| 299 | 20230912 | 140300 | 1093852630 | 3290 | 3290 | 3300 | 3285 | 8979 |
| 300 | 20230912 | 140200 | 1064300495 | 3300 | 3300 | 3305 | 3280 | 3120 |
| 301 | 20230912 | 140100 | 1054011910 | 3290 | 3285 | 3290 | 3285 | 5012 |
| 302 | 20230912 | 140000 | 1037539480 | 3280 | 3280 | 3280 | 3280 | 702 |
| 303 | 20230912 | 135900 | 1035236920 | 3285 | 3275 | 3285 | 3270 | 313 |
| 304 | 20230912 | 135800 | 1034211910 | 3285 | 3290 | 3290 | 3275 | 2843 |
| 305 | 20230912 | 135700 | 1024880460 | 3300 | 3300 | 3305 | 3275 | 11661 |
| 306 | 20230912 | 135600 | 986443885 | 3300 | 3295 | 3300 | 3275 | 8112 |
| 307 | 20230912 | 135500 | 959749350 | 3290 | 3280 | 3290 | 3280 | 6744 |
| 308 | 20230912 | 135400 | 937597075 | 3270 | 3255 | 3280 | 3255 | 6178 |
| 309 | 20230912 | 135300 | 917406015 | 3255 | 3245 | 3260 | 3235 | 5580 |
| 310 | 20230912 | 135200 | 899285260 | 3245 | 3250 | 3250 | 3235 | 2476 |
| 311 | 20230912 | 135100 | 891248015 | 3235 | 3245 | 3250 | 3235 | 568 |
| 312 | 20230912 | 135000 | 889404820 | 3245 | 3245 | 3250 | 3240 | 1109 |
| 313 | 20230912 | 134900 | 885806575 | 3245 | 3240 | 3245 | 3240 | 1807 |
| 314 | 20230912 | 134800 | 879944020 | 3245 | 3225 | 3245 | 3215 | 2903 |
| 315 | 20230912 | 134700 | 870579035 | 3230 | 3240 | 3240 | 3220 | 734 |
| 316 | 20230912 | 134600 | 868211815 | 3240 | 3240 | 3240 | 3235 | 93 |
| 317 | 20230912 | 134500 | 867910530 | 3240 | 3235 | 3240 | 3235 | 104 |
| 318 | 20230912 | 134400 | 867573575 | 3235 | 3235 | 3235 | 3235 | 41 |
| 319 | 20230912 | 134300 | 867440940 | 3240 | 3235 | 3240 | 3235 | 3 |
| 320 | 20230912 | 134200 | 867431225 | 3235 | 3245 | 3245 | 3235 | 1101 |
| 321 | 20230912 | 134100 | 863859000 | 3245 | 3245 | 3245 | 3245 | 443 |
| 322 | 20230912 | 134000 | 862421465 | 3245 | 3245 | 3245 | 3245 | 297 |
| 323 | 20230912 | 133900 | 861457700 | 3245 | 3250 | 3250 | 3245 | 180 |
| 324 | 20230912 | 133800 | 860873595 | 3245 | 3240 | 3245 | 3240 | 362 |
| 325 | 20230912 | 133700 | 859699810 | 3245 | 3245 | 3245 | 3240 | 2004 |
| 326 | 20230912 | 133600 | 853197725 | 3240 | 3240 | 3240 | 3240 | 100 |
| 327 | 20230912 | 133500 | 852873725 | 3245 | 3235 | 3245 | 3235 | 544 |
| 328 | 20230912 | 133400 | 851111310 | 3245 | 3240 | 3245 | 3240 | 116 |
| 329 | 20230912 | 133300 | 850735430 | 3245 | 3240 | 3245 | 3240 | 705 |
| 330 | 20230912 | 133200 | 848450935 | 3240 | 3240 | 3240 | 3240 | 971 |
| 331 | 20230912 | 133100 | 845304895 | 3235 | 3235 | 3235 | 3235 | 18 |
| 332 | 20230912 | 133000 | 845246665 | 3235 | 3235 | 3235 | 3235 | 1 |
| 333 | 20230912 | 132900 | 845243430 | 3230 | 3230 | 3230 | 3230 | 528 |
| 334 | 20230912 | 132800 | 843537990 | 3235 | 3240 | 3240 | 3235 | 14 |
| 335 | 20230912 | 132700 | 843492685 | 3240 | 3235 | 3240 | 3235 | 148 |
| 336 | 20230912 | 132600 | 843013900 | 3235 | 3235 | 3235 | 3235 | 1 |
| 337 | 20230912 | 132500 | 843010665 | 3225 | 3225 | 3225 | 3225 | 506 |
| 338 | 20230912 | 132400 | 841378815 | 3225 | 3215 | 3225 | 3215 | 52 |
| 339 | 20230912 | 132300 | 841211625 | 3220 | 3225 | 3225 | 3220 | 270 |
| 340 | 20230912 | 132200 | 840341370 | 3235 | 3235 | 3235 | 3235 | 2439 |
| 341 | 20230912 | 132100 | 832451205 | 3235 | 3235 | 3235 | 3235 | 0 |
| 342 | 20230912 | 132000 | 832451205 | 3235 | 3235 | 3235 | 3235 | 1490 |
| 343 | 20230912 | 131900 | 827631055 | 3235 | 3235 | 3235 | 3235 | 200 |
| 344 | 20230912 | 131800 | 826984055 | 3230 | 3225 | 3230 | 3225 | 131 |
| 345 | 20230912 | 131700 | 826561210 | 3230 | 3240 | 3240 | 3225 | 1426 |
| 346 | 20230912 | 131600 | 821955745 | 3240 | 3230 | 3240 | 3230 | 149 |
| 347 | 20230912 | 131500 | 821474460 | 3230 | 3225 | 3230 | 3225 | 3 |
| 348 | 20230912 | 131400 | 821464775 | 3225 | 3225 | 3225 | 3225 | 2 |
| 349 | 20230912 | 131300 | 821458325 | 3225 | 3220 | 3225 | 3220 | 768 |
| 350 | 20230912 | 131200 | 818981810 | 3220 | 3225 | 3230 | 3220 | 1171 |
| 351 | 20230912 | 131100 | 815205730 | 3230 | 3235 | 3235 | 3225 | 395 |
| 352 | 20230912 | 131000 | 813931700 | 3230 | 3230 | 3230 | 3230 | 211 |
| 353 | 20230912 | 130900 | 813250170 | 3245 | 3245 | 3245 | 3230 | 12 |
| 354 | 20230912 | 130800 | 813211380 | 3230 | 3230 | 3230 | 3225 | 255 |
| 355 | 20230912 | 130700 | 812387780 | 3230 | 3230 | 3230 | 3230 | 0 |
| 356 | 20230912 | 130600 | 812387780 | 3230 | 3225 | 3230 | 3225 | 497 |
| 357 | 20230912 | 130500 | 810784950 | 3225 | 3225 | 3225 | 3225 | 0 |
| 358 | 20230912 | 130400 | 810784950 | 3225 | 3225 | 3225 | 3205 | 2009 |
| 359 | 20230912 | 130300 | 804319205 | 3225 | 3220 | 3225 | 3220 | 1353 |
| 360 | 20230912 | 130200 | 799962480 | 3205 | 3220 | 3220 | 3205 | 1100 |
| 361 | 20230912 | 130100 | 796435480 | 3220 | 3205 | 3220 | 3205 | 652 |
| 362 | 20230912 | 130000 | 794345805 | 3205 | 3205 | 3205 | 3205 | 5 |
| 363 | 20230912 | 125900 | 794329780 | 3220 | 3220 | 3220 | 3220 | 1 |
| 364 | 20230912 | 125800 | 794326560 | 3220 | 3220 | 3220 | 3220 | 10 |
| 365 | 20230912 | 125700 | 794294360 | 3200 | 3200 | 3200 | 3200 | 0 |
| 366 | 20230912 | 125600 | 794294360 | 3200 | 3220 | 3220 | 3200 | 399 |
| 367 | 20230912 | 125500 | 793016300 | 3200 | 3215 | 3215 | 3200 | 3483 |
| 368 | 20230912 | 125400 | 781849230 | 3215 | 3215 | 3215 | 3215 | 0 |
| 369 | 20230912 | 125300 | 781849230 | 3215 | 3215 | 3215 | 3215 | 10 |
| 370 | 20230912 | 125200 | 781817080 | 3230 | 3230 | 3230 | 3230 | 0 |
| 371 | 20230912 | 125100 | 781817080 | 3230 | 3230 | 3230 | 3230 | 0 |
| 372 | 20230912 | 125000 | 781817080 | 3230 | 3230 | 3230 | 3230 | 0 |
| 373 | 20230912 | 124900 | 781817080 | 3230 | 3220 | 3230 | 3220 | 82 |
| 374 | 20230912 | 124800 | 781553030 | 3215 | 3220 | 3220 | 3215 | 125 |
| 375 | 20230912 | 124700 | 781151140 | 3220 | 3220 | 3220 | 3220 | 85 |
| 376 | 20230912 | 124600 | 780877440 | 3220 | 3220 | 3220 | 3220 | 500 |
| 377 | 20230912 | 124500 | 779267440 | 3225 | 3225 | 3225 | 3225 | 490 |
| 378 | 20230912 | 124400 | 777687190 | 3225 | 3225 | 3225 | 3225 | 0 |
| 379 | 20230912 | 124300 | 777687190 | 3225 | 3225 | 3225 | 3225 | 0 |
| 380 | 20230912 | 124200 | 777687190 | 3225 | 3225 | 3225 | 3225 | 16 |
| 381 | 20230912 | 124100 | 777635590 | 3230 | 3230 | 3230 | 3230 | 94 |
| 382 | 20230912 | 124000 | 777331970 | 3235 | 3230 | 3235 | 3230 | 298 |
| 383 | 20230912 | 123900 | 776368430 | 3240 | 3230 | 3240 | 3230 | 2189 |
| 384 | 20230912 | 123800 | 769283570 | 3235 | 3230 | 3235 | 3230 | 441 |
| 385 | 20230912 | 123700 | 767857050 | 3230 | 3225 | 3230 | 3225 | 630 |
| 386 | 20230912 | 123600 | 765824155 | 3225 | 3220 | 3225 | 3220 | 3 |
| 387 | 20230912 | 123500 | 765814490 | 3225 | 3220 | 3225 | 3220 | 48 |
| 388 | 20230912 | 123400 | 765659885 | 3225 | 3220 | 3225 | 3220 | 1050 |
| 389 | 20230912 | 123300 | 762278880 | 3220 | 3220 | 3220 | 3220 | 4 |
| 390 | 20230912 | 123200 | 762266000 | 3210 | 3210 | 3210 | 3210 | 0 |
| 391 | 20230912 | 123100 | 762266000 | 3210 | 3210 | 3210 | 3210 | 0 |
| 392 | 20230912 | 123000 | 762266000 | 3210 | 3210 | 3210 | 3210 | 3 |
| 393 | 20230912 | 122900 | 762256370 | 3220 | 3220 | 3220 | 3220 | 0 |
| 394 | 20230912 | 122800 | 762256370 | 3220 | 3220 | 3220 | 3220 | 0 |
| 395 | 20230912 | 122700 | 762256370 | 3220 | 3215 | 3220 | 3215 | 93 |
| 396 | 20230912 | 122600 | 761957370 | 3220 | 3210 | 3220 | 3210 | 834 |
| 397 | 20230912 | 122500 | 759272085 | 3210 | 3210 | 3210 | 3210 | 15 |
| 398 | 20230912 | 122400 | 759223935 | 3210 | 3210 | 3210 | 3210 | 299 |
| 399 | 20230912 | 122300 | 758264145 | 3210 | 3210 | 3210 | 3210 | 121 |
| 400 | 20230912 | 122200 | 757875735 | 3210 | 3210 | 3210 | 3210 | 0 |
| 401 | 20230912 | 122100 | 757875735 | 3210 | 3210 | 3210 | 3210 | 3 |
| 402 | 20230912 | 122000 | 757866105 | 3210 | 3215 | 3215 | 3210 | 1313 |
| 403 | 20230912 | 121900 | 753650480 | 3220 | 3225 | 3225 | 3220 | 122 |
| 404 | 20230912 | 121800 | 753257635 | 3225 | 3225 | 3225 | 3220 | 6 |
| 405 | 20230912 | 121700 | 753238290 | 3225 | 3225 | 3225 | 3225 | 5 |
| 406 | 20230912 | 121600 | 753222165 | 3225 | 3225 | 3225 | 3225 | 40 |
| 407 | 20230912 | 121500 | 753093165 | 3225 | 3225 | 3225 | 3225 | 42 |
| 408 | 20230912 | 121400 | 752957715 | 3225 | 3225 | 3225 | 3225 | 253 |
| 409 | 20230912 | 121300 | 752141790 | 3225 | 3220 | 3225 | 3220 | 67 |
| 410 | 20230912 | 121200 | 751926045 | 3225 | 3225 | 3225 | 3220 | 186 |
| 411 | 20230912 | 121100 | 751327060 | 3225 | 3225 | 3230 | 3225 | 965 |
| 412 | 20230912 | 121000 | 748210935 | 3225 | 3230 | 3230 | 3220 | 1708 |
| 413 | 20230912 | 120900 | 742705755 | 3240 | 3240 | 3240 | 3240 | 0 |
| 414 | 20230912 | 120800 | 742705755 | 3240 | 3240 | 3240 | 3240 | 3 |
| 415 | 20230912 | 120700 | 742696035 | 3235 | 3235 | 3240 | 3235 | 546 |
| 416 | 20230912 | 120600 | 740929715 | 3235 | 3235 | 3235 | 3235 | 42 |
| 417 | 20230912 | 120500 | 740793845 | 3240 | 3240 | 3240 | 3240 | 1148 |
| 418 | 20230912 | 120400 | 737074325 | 3250 | 3250 | 3250 | 3250 | 0 |
| 419 | 20230912 | 120300 | 737074325 | 3250 | 3245 | 3250 | 3240 | 54 |
| 420 | 20230912 | 120200 | 736899035 | 3245 | 3245 | 3245 | 3245 | 86 |
| 421 | 20230912 | 120100 | 736619965 | 3250 | 3250 | 3250 | 3250 | 216 |
| 422 | 20230912 | 120000 | 735917965 | 3255 | 3245 | 3255 | 3245 | 3 |
| 423 | 20230912 | 115900 | 735908215 | 3255 | 3255 | 3255 | 3255 | 0 |
| 424 | 20230912 | 115800 | 735908215 | 3255 | 3255 | 3255 | 3255 | 40 |
| 425 | 20230912 | 115700 | 735778015 | 3255 | 3255 | 3255 | 3255 | 0 |
| 426 | 20230912 | 115600 | 735778015 | 3255 | 3255 | 3255 | 3255 | 0 |
| 427 | 20230912 | 115500 | 735778015 | 3255 | 3255 | 3255 | 3255 | 1 |
| 428 | 20230912 | 115400 | 735774760 | 3250 | 3250 | 3250 | 3250 | 101 |
| 429 | 20230912 | 115300 | 735446510 | 3245 | 3245 | 3245 | 3245 | 824 |
| 430 | 20230912 | 115200 | 732772630 | 3245 | 3240 | 3245 | 3240 | 114 |
| 431 | 20230912 | 115100 | 732403255 | 3240 | 3240 | 3240 | 3240 | 12 |
| 432 | 20230912 | 115000 | 732364375 | 3245 | 3245 | 3245 | 3240 | 339 |
| 433 | 20230912 | 114900 | 731264380 | 3250 | 3250 | 3250 | 3250 | 5 |
| 434 | 20230912 | 114800 | 731248130 | 3260 | 3260 | 3260 | 3260 | 0 |
| 435 | 20230912 | 114700 | 731248130 | 3260 | 3250 | 3260 | 3250 | 1052 |
| 436 | 20230912 | 114600 | 727829120 | 3260 | 3250 | 3260 | 3250 | 114 |
| 437 | 20230912 | 114500 | 727458530 | 3255 | 3255 | 3255 | 3255 | 39 |
| 438 | 20230912 | 114400 | 727331585 | 3255 | 3255 | 3255 | 3255 | 21 |
| 439 | 20230912 | 114300 | 727263230 | 3255 | 3255 | 3255 | 3255 | 100 |
| 440 | 20230912 | 114200 | 726937730 | 3255 | 3255 | 3255 | 3255 | 0 |
| 441 | 20230912 | 114100 | 726937730 | 3255 | 3255 | 3255 | 3255 | 290 |
| 442 | 20230912 | 114000 | 725993780 | 3250 | 3240 | 3250 | 3240 | 1709 |
| 443 | 20230912 | 113900 | 720441620 | 3245 | 3245 | 3245 | 3245 | 75 |
| 444 | 20230912 | 113800 | 720198245 | 3245 | 3245 | 3245 | 3245 | 1 |
| 445 | 20230912 | 113700 | 720195000 | 3235 | 3240 | 3245 | 3235 | 14611 |
| 446 | 20230912 | 113600 | 672926875 | 3245 | 3260 | 3260 | 3245 | 2783 |
| 447 | 20230912 | 113500 | 663877290 | 3265 | 3265 | 3265 | 3265 | 0 |
| 448 | 20230912 | 113400 | 663877290 | 3265 | 3260 | 3265 | 3260 | 3 |
| 449 | 20230912 | 113300 | 663867505 | 3265 | 3260 | 3265 | 3260 | 7 |
| 450 | 20230912 | 113200 | 663844680 | 3265 | 3260 | 3265 | 3260 | 73 |
| 451 | 20230912 | 113100 | 663606695 | 3260 | 3260 | 3260 | 3260 | 100 |
| 452 | 20230912 | 113000 | 663280695 | 3260 | 3260 | 3260 | 3260 | 100 |
| 453 | 20230912 | 112900 | 662954695 | 3265 | 3265 | 3265 | 3265 | 1 |
| 454 | 20230912 | 112800 | 662951430 | 3255 | 3255 | 3255 | 3255 | 131 |
| 455 | 20230912 | 112700 | 662525025 | 3255 | 3245 | 3255 | 3245 | 357 |
| 456 | 20230912 | 112600 | 661366550 | 3255 | 3255 | 3255 | 3245 | 598 |
| 457 | 20230912 | 112500 | 659425070 | 3255 | 3265 | 3265 | 3255 | 1101 |
| 458 | 20230912 | 112400 | 655837805 | 3260 | 3270 | 3270 | 3260 | 130 |
| 459 | 20230912 | 112300 | 655413665 | 3270 | 3260 | 3270 | 3250 | 660 |
| 460 | 20230912 | 112200 | 653265060 | 3245 | 3260 | 3260 | 3245 | 1583 |
| 461 | 20230912 | 112100 | 648108425 | 3265 | 3270 | 3270 | 3265 | 3423 |
| 462 | 20230912 | 112000 | 636932305 | 3270 | 3275 | 3275 | 3260 | 729 |
| 463 | 20230912 | 111900 | 634551280 | 3285 | 3285 | 3285 | 3285 | 0 |
| 464 | 20230912 | 111800 | 634551280 | 3285 | 3275 | 3285 | 3270 | 203 |
| 465 | 20230912 | 111700 | 633885600 | 3285 | 3280 | 3285 | 3280 | 1478 |
| 466 | 20230912 | 111600 | 629030760 | 3285 | 3280 | 3285 | 3280 | 345 |
| 467 | 20230912 | 111500 | 627899155 | 3285 | 3300 | 3300 | 3285 | 688 |
| 468 | 20230912 | 111400 | 625635770 | 3300 | 3300 | 3300 | 3295 | 716 |
| 469 | 20230912 | 111300 | 623273220 | 3300 | 3305 | 3305 | 3295 | 516 |
| 470 | 20230912 | 111200 | 621569005 | 3300 | 3295 | 3300 | 3295 | 3256 |
| 471 | 20230912 | 111100 | 610839935 | 3295 | 3290 | 3295 | 3285 | 2106 |
| 472 | 20230912 | 111000 | 603911490 | 3290 | 3290 | 3290 | 3290 | 559 |
| 473 | 20230912 | 110900 | 602072380 | 3295 | 3295 | 3295 | 3295 | 456 |
| 474 | 20230912 | 110800 | 600569860 | 3295 | 3295 | 3295 | 3295 | 127 |
| 475 | 20230912 | 110700 | 600151395 | 3295 | 3300 | 3300 | 3295 | 64 |
| 476 | 20230912 | 110600 | 599940245 | 3310 | 3295 | 3310 | 3295 | 11556 |
| 477 | 20230912 | 110500 | 561762400 | 3295 | 3285 | 3300 | 3285 | 4913 |
| 478 | 20230912 | 110400 | 545589235 | 3280 | 3280 | 3280 | 3280 | 795 |
| 479 | 20230912 | 110300 | 542981635 | 3280 | 3280 | 3280 | 3280 | 3 |
| 480 | 20230912 | 110200 | 542971795 | 3280 | 3280 | 3280 | 3275 | 620 |
| 481 | 20230912 | 110100 | 540940275 | 3280 | 3280 | 3280 | 3280 | 236 |
| 482 | 20230912 | 110000 | 540166195 | 3280 | 3275 | 3280 | 3275 | 684 |
| 483 | 20230912 | 105900 | 537926090 | 3275 | 3275 | 3275 | 3270 | 756 |
| 484 | 20230912 | 105800 | 535450240 | 3275 | 3275 | 3275 | 3275 | 262 |
| 485 | 20230912 | 105700 | 534592190 | 3280 | 3285 | 3285 | 3280 | 1833 |
| 486 | 20230912 | 105600 | 528579275 | 3285 | 3285 | 3285 | 3285 | 833 |
| 487 | 20230912 | 105500 | 525842870 | 3290 | 3290 | 3290 | 3290 | 14 |
| 488 | 20230912 | 105400 | 525796810 | 3290 | 3285 | 3290 | 3285 | 246 |
| 489 | 20230912 | 105300 | 524988675 | 3285 | 3285 | 3285 | 3280 | 269 |
| 490 | 20230912 | 105200 | 524105015 | 3285 | 3285 | 3290 | 3280 | 1418 |
| 491 | 20230912 | 105100 | 519446870 | 3285 | 3285 | 3295 | 3285 | 1702 |
| 492 | 20230912 | 105000 | 513847905 | 3290 | 3290 | 3290 | 3280 | 779 |
| 493 | 20230912 | 104900 | 511287675 | 3290 | 3285 | 3290 | 3285 | 1405 |
| 494 | 20230912 | 104800 | 506665730 | 3290 | 3265 | 3290 | 3265 | 2273 |
| 495 | 20230912 | 104700 | 499191690 | 3290 | 3260 | 3290 | 3260 | 1528 |
| 496 | 20230912 | 104600 | 494172555 | 3285 | 3275 | 3285 | 3275 | 1494 |
| 497 | 20230912 | 104500 | 489268400 | 3275 | 3260 | 3280 | 3260 | 1799 |
| 498 | 20230912 | 104400 | 483375660 | 3260 | 3265 | 3265 | 3260 | 6948 |
| 499 | 20230912 | 104300 | 460690490 | 3265 | 3270 | 3280 | 3265 | 2084 |
| 500 | 20230912 | 104200 | 453878375 | 3270 | 3250 | 3270 | 3250 | 6127 |
| 501 | 20230912 | 104100 | 433920320 | 3245 | 3235 | 3245 | 3235 | 13742 |
| 502 | 20230912 | 104000 | 389394875 | 3235 | 3235 | 3235 | 3235 | 0 |
| 503 | 20230912 | 103900 | 389394875 | 3235 | 3235 | 3235 | 3235 | 100 |
| 504 | 20230912 | 103800 | 389071375 | 3235 | 3235 | 3235 | 3235 | 210 |
| 505 | 20230912 | 103700 | 388392025 | 3235 | 3235 | 3235 | 3235 | 442 |
| 506 | 20230912 | 103600 | 386962155 | 3235 | 3235 | 3235 | 3235 | 130 |
| 507 | 20230912 | 103500 | 386541605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 508 | 20230912 | 103400 | 386541605 | 3235 | 3225 | 3235 | 3225 | 3983 |
| 509 | 20230912 | 103300 | 373674310 | 3220 | 3220 | 3220 | 3220 | 184 |
| 510 | 20230912 | 103200 | 373081830 | 3220 | 3220 | 3220 | 3220 | 1 |
| 511 | 20230912 | 103100 | 373078610 | 3215 | 3215 | 3215 | 3215 | 30 |
| 512 | 20230912 | 103000 | 372982160 | 3215 | 3215 | 3215 | 3215 | 0 |
| 513 | 20230912 | 102900 | 372982160 | 3215 | 3215 | 3215 | 3215 | 0 |
| 514 | 20230912 | 102800 | 372982160 | 3215 | 3215 | 3215 | 3215 | 1321 |
| 515 | 20230912 | 102700 | 368735145 | 3220 | 3220 | 3220 | 3215 | 1001 |
| 516 | 20230912 | 102600 | 365516105 | 3225 | 3225 | 3225 | 3225 | 100 |
| 517 | 20230912 | 102500 | 365193605 | 3230 | 3230 | 3230 | 3230 | 0 |
| 518 | 20230912 | 102400 | 365193605 | 3230 | 3230 | 3230 | 3230 | 0 |
| 519 | 20230912 | 102300 | 365193605 | 3230 | 3230 | 3230 | 3230 | 1281 |
| 520 | 20230912 | 102200 | 361055975 | 3230 | 3230 | 3230 | 3230 | 10 |
| 521 | 20230912 | 102100 | 361023675 | 3230 | 3230 | 3230 | 3230 | 262 |
| 522 | 20230912 | 102000 | 360177415 | 3230 | 3230 | 3230 | 3230 | 9 |
| 523 | 20230912 | 101900 | 360148345 | 3230 | 3230 | 3230 | 3230 | 785 |
| 524 | 20230912 | 101800 | 357612795 | 3230 | 3230 | 3230 | 3230 | 0 |
| 525 | 20230912 | 101700 | 357612795 | 3230 | 3225 | 3230 | 3225 | 876 |
| 526 | 20230912 | 101600 | 354783865 | 3215 | 3215 | 3215 | 3215 | 1385 |
| 527 | 20230912 | 101500 | 350331090 | 3220 | 3230 | 3230 | 3220 | 1756 |
| 528 | 20230912 | 101400 | 344662760 | 3230 | 3230 | 3230 | 3230 | 500 |
| 529 | 20230912 | 101300 | 343047760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 530 | 20230912 | 101200 | 343047760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 531 | 20230912 | 101100 | 343047760 | 3230 | 3220 | 3230 | 3215 | 142 |
| 532 | 20230912 | 101000 | 342590920 | 3220 | 3220 | 3220 | 3215 | 344 |
| 533 | 20230912 | 100900 | 341484445 | 3220 | 3230 | 3230 | 3220 | 862 |
| 534 | 20230912 | 100800 | 338708745 | 3230 | 3230 | 3230 | 3230 | 200 |
| 535 | 20230912 | 100700 | 338062745 | 3230 | 3230 | 3230 | 3230 | 500 |
| 536 | 20230912 | 100600 | 336447745 | 3230 | 3230 | 3230 | 3230 | 20 |
| 537 | 20230912 | 100500 | 336383145 | 3230 | 3235 | 3240 | 3230 | 202 |
| 538 | 20230912 | 100400 | 335729685 | 3235 | 3235 | 3235 | 3235 | 3016 |
| 539 | 20230912 | 100300 | 325972925 | 3230 | 3225 | 3230 | 3225 | 548 |
| 540 | 20230912 | 100200 | 324203135 | 3230 | 3230 | 3230 | 3230 | 24 |
| 541 | 20230912 | 100100 | 324125615 | 3230 | 3230 | 3230 | 3230 | 77 |
| 542 | 20230912 | 100000 | 323876905 | 3235 | 3220 | 3235 | 3220 | 2 |
| 543 | 20230912 | 095900 | 323870450 | 3215 | 3235 | 3235 | 3215 | 1029 |
| 544 | 20230912 | 095800 | 320558145 | 3235 | 3235 | 3235 | 3235 | 6 |
| 545 | 20230912 | 095700 | 320538735 | 3230 | 3235 | 3235 | 3230 | 124 |
| 546 | 20230912 | 095600 | 320138095 | 3235 | 3220 | 3235 | 3220 | 434 |
| 547 | 20230912 | 095500 | 318738070 | 3230 | 3235 | 3235 | 3230 | 762 |
| 548 | 20230912 | 095400 | 316276805 | 3230 | 3235 | 3235 | 3230 | 497 |
| 549 | 20230912 | 095300 | 314669120 | 3235 | 3235 | 3235 | 3235 | 34 |
| 550 | 20230912 | 095200 | 314559130 | 3235 | 3230 | 3235 | 3230 | 4 |
| 551 | 20230912 | 095100 | 314546205 | 3230 | 3225 | 3230 | 3225 | 3757 |
| 552 | 20230912 | 095000 | 302416455 | 3225 | 3220 | 3225 | 3220 | 1365 |
| 553 | 20230912 | 094900 | 298014615 | 3225 | 3225 | 3225 | 3210 | 513 |
| 554 | 20230912 | 094800 | 296364805 | 3220 | 3220 | 3220 | 3215 | 1875 |
| 555 | 20230912 | 094700 | 290327365 | 3220 | 3205 | 3220 | 3205 | 3651 |
| 556 | 20230912 | 094600 | 278609260 | 3205 | 3210 | 3210 | 3205 | 1501 |
| 557 | 20230912 | 094500 | 273798550 | 3190 | 3205 | 3205 | 3190 | 1000 |
| 558 | 20230912 | 094400 | 270600210 | 3205 | 3205 | 3205 | 3205 | 1967 |
| 559 | 20230912 | 094300 | 264295975 | 3205 | 3205 | 3205 | 3205 | 186 |
| 560 | 20230912 | 094200 | 263699845 | 3220 | 3220 | 3220 | 3200 | 1059 |
| 561 | 20230912 | 094100 | 260290065 | 3220 | 3215 | 3220 | 3200 | 2215 |
| 562 | 20230912 | 094000 | 253170260 | 3215 | 3225 | 3225 | 3215 | 1914 |
| 563 | 20230912 | 093900 | 247002855 | 3225 | 3225 | 3230 | 3220 | 2301 |
| 564 | 20230912 | 093800 | 239578630 | 3230 | 3230 | 3230 | 3230 | 584 |
| 565 | 20230912 | 093700 | 237692310 | 3235 | 3220 | 3235 | 3220 | 2939 |
| 566 | 20230912 | 093600 | 228215520 | 3220 | 3215 | 3225 | 3215 | 1586 |
| 567 | 20230912 | 093500 | 223105600 | 3215 | 3210 | 3215 | 3210 | 5401 |
| 568 | 20230912 | 093400 | 205756385 | 3200 | 3210 | 3215 | 3200 | 2189 |
| 569 | 20230912 | 093300 | 198730550 | 3210 | 3210 | 3210 | 3210 | 1002 |
| 570 | 20230912 | 093200 | 195514130 | 3210 | 3220 | 3220 | 3210 | 2073 |
| 571 | 20230912 | 093100 | 188851530 | 3230 | 3220 | 3230 | 3220 | 251 |
| 572 | 20230912 | 093000 | 188041990 | 3230 | 3225 | 3230 | 3215 | 1449 |
| 573 | 20230912 | 092900 | 183362500 | 3230 | 3205 | 3230 | 3205 | 3800 |
| 574 | 20230912 | 092800 | 171138020 | 3205 | 3195 | 3205 | 3195 | 23 |
| 575 | 20230912 | 092700 | 171064420 | 3205 | 3205 | 3205 | 3205 | 70 |
| 576 | 20230912 | 092600 | 170840070 | 3210 | 3210 | 3210 | 3210 | 0 |
| 577 | 20230912 | 092500 | 170840070 | 3210 | 3210 | 3210 | 3210 | 154 |
| 578 | 20230912 | 092400 | 170345730 | 3210 | 3200 | 3210 | 3195 | 711 |
| 579 | 20230912 | 092300 | 168067785 | 3205 | 3210 | 3215 | 3205 | 3142 |
| 580 | 20230912 | 092200 | 157983465 | 3210 | 3210 | 3210 | 3210 | 500 |
| 581 | 20230912 | 092100 | 156378465 | 3215 | 3220 | 3225 | 3210 | 3198 |
| 582 | 20230912 | 092000 | 146082880 | 3220 | 3210 | 3220 | 3210 | 781 |
| 583 | 20230912 | 091900 | 143575260 | 3210 | 3200 | 3215 | 3200 | 7454 |
| 584 | 20230912 | 091800 | 119655475 | 3200 | 3200 | 3200 | 3190 | 2963 |
| 585 | 20230912 | 091700 | 110194765 | 3200 | 3190 | 3200 | 3190 | 3613 |
| 586 | 20230912 | 091600 | 98666050 | 3190 | 3175 | 3190 | 3170 | 3144 |
| 587 | 20230912 | 091500 | 88657440 | 3175 | 3175 | 3175 | 3175 | 0 |
| 588 | 20230912 | 091400 | 88657440 | 3175 | 3165 | 3175 | 3160 | 1115 |
| 589 | 20230912 | 091300 | 85132375 | 3180 | 3180 | 3180 | 3175 | 1505 |
| 590 | 20230912 | 091200 | 80351285 | 3180 | 3180 | 3180 | 3165 | 625 |
| 591 | 20230912 | 091100 | 78372785 | 3165 | 3175 | 3175 | 3165 | 2786 |
| 592 | 20230912 | 091000 | 69547945 | 3180 | 3180 | 3180 | 3180 | 310 |
| 593 | 20230912 | 090900 | 68562145 | 3185 | 3185 | 3185 | 3185 | 1327 |
| 594 | 20230912 | 090800 | 64335650 | 3190 | 3190 | 3190 | 3190 | 9 |
| 595 | 20230912 | 090700 | 64306940 | 3170 | 3200 | 3200 | 3170 | 2702 |
| 596 | 20230912 | 090600 | 55706085 | 3200 | 3185 | 3200 | 3185 | 3657 |
| 597 | 20230912 | 090500 | 44034725 | 3185 | 3175 | 3185 | 3170 | 3850 |
| 598 | 20230912 | 090400 | 31810480 | 3170 | 3180 | 3180 | 3170 | 3497 |
| 599 | 20230912 | 090300 | 20712365 | 3180 | 3180 | 3180 | 3180 | 32 |
| 600 | 20230912 | 090200 | 20610605 | 3180 | 3165 | 3180 | 3165 | 1096 |
| 601 | 20230912 | 090100 | 17125865 | 3180 | 3180 | 3180 | 3180 | 1 |
| 602 | 20230912 | 090000 | 17122685 | 3160 | 3185 | 3185 | 3160 | 5390 |