30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 11088 |
| 3 | 20230906 | 190300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 4 | 20230906 | 190200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 5 | 20230906 | 190100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 6 | 20230906 | 190000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 7 | 20230906 | 185900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 8 | 20230906 | 185800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 9 | 20230906 | 185700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 10 | 20230906 | 185600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 11 | 20230906 | 185500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 12 | 20230906 | 185400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 13 | 20230906 | 185300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 14 | 20230906 | 185200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 15 | 20230906 | 185100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 16 | 20230906 | 185000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 17 | 20230906 | 184900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 18 | 20230906 | 184800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 19 | 20230906 | 184700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 20 | 20230906 | 184600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 21 | 20230906 | 184500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 22 | 20230906 | 184400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 23 | 20230906 | 184300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 24 | 20230906 | 184200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 25 | 20230906 | 184100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 26 | 20230906 | 184000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 27 | 20230906 | 183900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 28 | 20230906 | 183800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 29 | 20230906 | 183700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 30 | 20230906 | 183600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 31 | 20230906 | 183500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 32 | 20230906 | 183400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 11088 |
| 33 | 20230906 | 183300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 34 | 20230906 | 183200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 35 | 20230906 | 183100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 36 | 20230906 | 183000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 37 | 20230906 | 182900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 38 | 20230906 | 182800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 39 | 20230906 | 182700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 40 | 20230906 | 182600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 41 | 20230906 | 182500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 42 | 20230906 | 182400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 43 | 20230906 | 182300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 44 | 20230906 | 182200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 45 | 20230906 | 182100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 46 | 20230906 | 182000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 47 | 20230906 | 181900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 48 | 20230906 | 181800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 49 | 20230906 | 181700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 50 | 20230906 | 181600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 51 | 20230906 | 181500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 52 | 20230906 | 181400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 53 | 20230906 | 181300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 54 | 20230906 | 181200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 55 | 20230906 | 181100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 56 | 20230906 | 181000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 57 | 20230906 | 180900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 58 | 20230906 | 180800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 59 | 20230906 | 180700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 60 | 20230906 | 180600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 61 | 20230906 | 180500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 62 | 20230906 | 180400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 11088 |
| 63 | 20230906 | 180300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 64 | 20230906 | 180200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 65 | 20230906 | 180100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 66 | 20230906 | 180000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 67 | 20230906 | 175900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 68 | 20230906 | 175800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 69 | 20230906 | 175700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 70 | 20230906 | 175600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 71 | 20230906 | 175500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 72 | 20230906 | 175400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 73 | 20230906 | 175300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 74 | 20230906 | 175200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 75 | 20230906 | 175100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 76 | 20230906 | 175000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 77 | 20230906 | 174900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 78 | 20230906 | 174800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 79 | 20230906 | 174700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 80 | 20230906 | 174600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 81 | 20230906 | 174500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 82 | 20230906 | 174400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 83 | 20230906 | 174300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 84 | 20230906 | 174200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 85 | 20230906 | 174100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 86 | 20230906 | 174000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 87 | 20230906 | 173900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 88 | 20230906 | 173800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 89 | 20230906 | 173700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 90 | 20230906 | 173600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 91 | 20230906 | 173500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 92 | 20230906 | 173400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 11088 |
| 93 | 20230906 | 173300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 94 | 20230906 | 173200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 95 | 20230906 | 173100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 96 | 20230906 | 173000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 97 | 20230906 | 172900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 98 | 20230906 | 172800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 99 | 20230906 | 172700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 100 | 20230906 | 172600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 101 | 20230906 | 172500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 102 | 20230906 | 172400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 103 | 20230906 | 172300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 104 | 20230906 | 172200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 105 | 20230906 | 172100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 106 | 20230906 | 172000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 107 | 20230906 | 171900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 108 | 20230906 | 171800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 109 | 20230906 | 171700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 110 | 20230906 | 171600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 111 | 20230906 | 171500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 112 | 20230906 | 171400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 113 | 20230906 | 171300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 114 | 20230906 | 171200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 115 | 20230906 | 171100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 116 | 20230906 | 171000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 117 | 20230906 | 170900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 118 | 20230906 | 170800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 119 | 20230906 | 170700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 120 | 20230906 | 170600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 121 | 20230906 | 170500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 122 | 20230906 | 170400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 11088 |
| 123 | 20230906 | 170300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 124 | 20230906 | 170200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 125 | 20230906 | 170100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 126 | 20230906 | 170000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 127 | 20230906 | 165900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 128 | 20230906 | 165800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 129 | 20230906 | 165700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 130 | 20230906 | 165600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 131 | 20230906 | 165500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 132 | 20230906 | 165400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 133 | 20230906 | 165300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 134 | 20230906 | 165200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 135 | 20230906 | 165100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 136 | 20230906 | 165000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 137 | 20230906 | 164900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 138 | 20230906 | 164800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 139 | 20230906 | 164700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 140 | 20230906 | 164600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 141 | 20230906 | 164500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 142 | 20230906 | 164400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 143 | 20230906 | 164300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 144 | 20230906 | 164200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 145 | 20230906 | 164100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 146 | 20230906 | 164000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 147 | 20230906 | 163900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 148 | 20230906 | 163800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 149 | 20230906 | 163700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 150 | 20230906 | 163600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 151 | 20230906 | 163500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 152 | 20230906 | 163400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 11088 |
| 153 | 20230906 | 163300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 154 | 20230906 | 163200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 155 | 20230906 | 163100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 156 | 20230906 | 163000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 157 | 20230906 | 162900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 158 | 20230906 | 162800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 159 | 20230906 | 162700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 160 | 20230906 | 162600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 161 | 20230906 | 162500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 162 | 20230906 | 162400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 163 | 20230906 | 162300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 164 | 20230906 | 162200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 165 | 20230906 | 162100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 166 | 20230906 | 162000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 167 | 20230906 | 161900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 168 | 20230906 | 161800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 169 | 20230906 | 161700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 170 | 20230906 | 161600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 171 | 20230906 | 161500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 172 | 20230906 | 161400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 173 | 20230906 | 161300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 174 | 20230906 | 161200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 175 | 20230906 | 161100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 176 | 20230906 | 161000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 177 | 20230906 | 160900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 178 | 20230906 | 160800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 179 | 20230906 | 160700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 180 | 20230906 | 160600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 181 | 20230906 | 160500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 182 | 20230906 | 160400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 11088 |
| 183 | 20230906 | 160300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 184 | 20230906 | 160200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 185 | 20230906 | 160100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 186 | 20230906 | 160000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 187 | 20230906 | 155900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 188 | 20230906 | 155800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 189 | 20230906 | 155700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 190 | 20230906 | 155600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 191 | 20230906 | 155500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 192 | 20230906 | 155400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 193 | 20230906 | 155300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 194 | 20230906 | 155200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 195 | 20230906 | 155100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 196 | 20230906 | 155000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 197 | 20230906 | 154900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 198 | 20230906 | 154800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 199 | 20230906 | 154700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 200 | 20230906 | 154600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 201 | 20230906 | 154500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 202 | 20230906 | 154400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 203 | 20230906 | 154300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 204 | 20230906 | 154200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 205 | 20230906 | 154100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 206 | 20230906 | 154000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 207 | 20230906 | 153900 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 208 | 20230906 | 153800 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 209 | 20230906 | 153700 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 210 | 20230906 | 153600 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 211 | 20230906 | 153500 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 212 | 20230906 | 153400 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 11088 |
| 213 | 20230906 | 153300 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 214 | 20230906 | 153200 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 215 | 20230906 | 153100 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 0 |
| 216 | 20230906 | 153000 | 2228037675 | 3195 | 3195 | 3195 | 3195 | 11088 |
| 217 | 20230906 | 152900 | 2192611515 | 3195 | 3195 | 3195 | 3195 | 0 |
| 218 | 20230906 | 152800 | 2192611515 | 3195 | 3195 | 3195 | 3195 | 0 |
| 219 | 20230906 | 152700 | 2192611515 | 3195 | 3195 | 3195 | 3195 | 0 |
| 220 | 20230906 | 152600 | 2192611515 | 3195 | 3195 | 3195 | 3195 | 0 |
| 221 | 20230906 | 152500 | 2192611515 | 3195 | 3195 | 3195 | 3195 | 0 |
| 222 | 20230906 | 152400 | 2192611515 | 3195 | 3195 | 3195 | 3195 | 0 |
| 223 | 20230906 | 152300 | 2192611515 | 3195 | 3195 | 3195 | 3195 | 0 |
| 224 | 20230906 | 152200 | 2192611515 | 3195 | 3195 | 3195 | 3195 | 0 |
| 225 | 20230906 | 152100 | 2192611515 | 3195 | 3195 | 3195 | 3195 | 0 |
| 226 | 20230906 | 152000 | 2192611515 | 3195 | 3195 | 3195 | 3195 | 0 |
| 227 | 20230906 | 151900 | 2192611515 | 3195 | 3190 | 3195 | 3190 | 1017 |
| 228 | 20230906 | 151800 | 2189367250 | 3195 | 3200 | 3200 | 3190 | 160 |
| 229 | 20230906 | 151700 | 2188856645 | 3190 | 3195 | 3200 | 3190 | 1891 |
| 230 | 20230906 | 151600 | 2182819885 | 3190 | 3185 | 3190 | 3185 | 333 |
| 231 | 20230906 | 151500 | 2181757635 | 3190 | 3190 | 3190 | 3185 | 878 |
| 232 | 20230906 | 151400 | 2178958770 | 3190 | 3190 | 3195 | 3185 | 905 |
| 233 | 20230906 | 151300 | 2176068735 | 3190 | 3190 | 3195 | 3185 | 262 |
| 234 | 20230906 | 151200 | 2175232955 | 3185 | 3180 | 3185 | 3180 | 299 |
| 235 | 20230906 | 151100 | 2174281865 | 3180 | 3185 | 3185 | 3180 | 1401 |
| 236 | 20230906 | 151000 | 2169826180 | 3185 | 3180 | 3185 | 3180 | 356 |
| 237 | 20230906 | 150900 | 2168693980 | 3180 | 3180 | 3180 | 3175 | 559 |
| 238 | 20230906 | 150800 | 2166916870 | 3180 | 3175 | 3180 | 3175 | 151 |
| 239 | 20230906 | 150700 | 2166436945 | 3180 | 3180 | 3180 | 3180 | 23 |
| 240 | 20230906 | 150600 | 2166363805 | 3175 | 3180 | 3180 | 3175 | 625 |
| 241 | 20230906 | 150500 | 2164379380 | 3175 | 3175 | 3180 | 3175 | 42 |
| 242 | 20230906 | 150400 | 2164245975 | 3175 | 3175 | 3175 | 3175 | 716 |
| 243 | 20230906 | 150300 | 2161972675 | 3175 | 3175 | 3175 | 3175 | 65 |
| 244 | 20230906 | 150200 | 2161766300 | 3175 | 3175 | 3175 | 3170 | 320 |
| 245 | 20230906 | 150100 | 2160751840 | 3175 | 3180 | 3180 | 3175 | 1030 |
| 246 | 20230906 | 150000 | 2157481215 | 3180 | 3180 | 3180 | 3180 | 95 |
| 247 | 20230906 | 145900 | 2157179115 | 3180 | 3180 | 3180 | 3180 | 759 |
| 248 | 20230906 | 145800 | 2154765495 | 3185 | 3180 | 3185 | 3180 | 212 |
| 249 | 20230906 | 145700 | 2154090435 | 3180 | 3180 | 3180 | 3180 | 216 |
| 250 | 20230906 | 145600 | 2153403555 | 3180 | 3180 | 3185 | 3180 | 149 |
| 251 | 20230906 | 145500 | 2152929685 | 3185 | 3185 | 3185 | 3185 | 182 |
| 252 | 20230906 | 145400 | 2152350015 | 3185 | 3165 | 3185 | 3165 | 1009 |
| 253 | 20230906 | 145300 | 2149150890 | 3165 | 3170 | 3170 | 3165 | 4595 |
| 254 | 20230906 | 145200 | 2134593790 | 3170 | 3175 | 3175 | 3170 | 2720 |
| 255 | 20230906 | 145100 | 2125970320 | 3175 | 3175 | 3175 | 3175 | 123 |
| 256 | 20230906 | 145000 | 2125579795 | 3180 | 3185 | 3185 | 3175 | 5134 |
| 257 | 20230906 | 144900 | 2109253820 | 3175 | 3175 | 3185 | 3175 | 4141 |
| 258 | 20230906 | 144800 | 2096105815 | 3185 | 3175 | 3185 | 3175 | 656 |
| 259 | 20230906 | 144700 | 2094023005 | 3175 | 3180 | 3185 | 3175 | 9347 |
| 260 | 20230906 | 144600 | 2064310405 | 3185 | 3185 | 3185 | 3180 | 3541 |
| 261 | 20230906 | 144500 | 2053035070 | 3185 | 3195 | 3195 | 3185 | 4779 |
| 262 | 20230906 | 144400 | 2037796540 | 3190 | 3190 | 3195 | 3190 | 401 |
| 263 | 20230906 | 144300 | 2036517325 | 3195 | 3200 | 3200 | 3195 | 224 |
| 264 | 20230906 | 144200 | 2035801620 | 3200 | 3195 | 3200 | 3195 | 1103 |
| 265 | 20230906 | 144100 | 2032272025 | 3195 | 3195 | 3195 | 3195 | 257 |
| 266 | 20230906 | 144000 | 2031450910 | 3195 | 3195 | 3195 | 3195 | 456 |
| 267 | 20230906 | 143900 | 2029993990 | 3195 | 3195 | 3195 | 3195 | 120 |
| 268 | 20230906 | 143800 | 2029610590 | 3195 | 3205 | 3205 | 3195 | 4331 |
| 269 | 20230906 | 143700 | 2015758330 | 3205 | 3210 | 3210 | 3205 | 1578 |
| 270 | 20230906 | 143600 | 2010694450 | 3205 | 3205 | 3210 | 3205 | 71 |
| 271 | 20230906 | 143500 | 2010466890 | 3205 | 3205 | 3205 | 3200 | 713 |
| 272 | 20230906 | 143400 | 2008182735 | 3200 | 3205 | 3205 | 3200 | 127 |
| 273 | 20230906 | 143300 | 2007775705 | 3205 | 3205 | 3205 | 3205 | 2 |
| 274 | 20230906 | 143200 | 2007769295 | 3205 | 3205 | 3205 | 3205 | 22 |
| 275 | 20230906 | 143100 | 2007698785 | 3205 | 3205 | 3205 | 3205 | 642 |
| 276 | 20230906 | 143000 | 2005641175 | 3205 | 3205 | 3205 | 3205 | 38 |
| 277 | 20230906 | 142900 | 2005519385 | 3210 | 3210 | 3210 | 3210 | 10 |
| 278 | 20230906 | 142800 | 2005487285 | 3205 | 3195 | 3205 | 3195 | 1196 |
| 279 | 20230906 | 142700 | 2001655525 | 3195 | 3200 | 3200 | 3195 | 547 |
| 280 | 20230906 | 142600 | 1999905135 | 3200 | 3200 | 3205 | 3200 | 1158 |
| 281 | 20230906 | 142500 | 1996199360 | 3205 | 3205 | 3205 | 3205 | 240 |
| 282 | 20230906 | 142400 | 1995430160 | 3205 | 3205 | 3205 | 3205 | 0 |
| 283 | 20230906 | 142300 | 1995430160 | 3205 | 3205 | 3205 | 3205 | 400 |
| 284 | 20230906 | 142200 | 1994148160 | 3205 | 3200 | 3205 | 3200 | 1717 |
| 285 | 20230906 | 142100 | 1988653755 | 3200 | 3205 | 3205 | 3200 | 155 |
| 286 | 20230906 | 142000 | 1988157750 | 3200 | 3200 | 3200 | 3200 | 5300 |
| 287 | 20230906 | 141900 | 1971197750 | 3190 | 3190 | 3200 | 3190 | 201 |
| 288 | 20230906 | 141800 | 1970556550 | 3190 | 3190 | 3190 | 3185 | 628 |
| 289 | 20230906 | 141700 | 1968553380 | 3190 | 3190 | 3200 | 3190 | 3457 |
| 290 | 20230906 | 141600 | 1957525350 | 3195 | 3195 | 3195 | 3195 | 389 |
| 291 | 20230906 | 141500 | 1956282495 | 3195 | 3195 | 3195 | 3195 | 150 |
| 292 | 20230906 | 141400 | 1955803245 | 3195 | 3195 | 3195 | 3195 | 20 |
| 293 | 20230906 | 141300 | 1955739345 | 3195 | 3195 | 3195 | 3195 | 176 |
| 294 | 20230906 | 141200 | 1955177025 | 3195 | 3195 | 3200 | 3195 | 2828 |
| 295 | 20230906 | 141100 | 1946141515 | 3195 | 3200 | 3200 | 3195 | 94 |
| 296 | 20230906 | 141000 | 1945841085 | 3200 | 3205 | 3205 | 3200 | 1106 |
| 297 | 20230906 | 140900 | 1942301020 | 3205 | 3200 | 3205 | 3200 | 1342 |
| 298 | 20230906 | 140800 | 1938006610 | 3205 | 3205 | 3205 | 3205 | 20 |
| 299 | 20230906 | 140700 | 1937942510 | 3205 | 3205 | 3205 | 3205 | 116 |
| 300 | 20230906 | 140600 | 1937570730 | 3210 | 3210 | 3210 | 3210 | 0 |
| 301 | 20230906 | 140500 | 1937570730 | 3210 | 3210 | 3210 | 3210 | 189 |
| 302 | 20230906 | 140400 | 1936964040 | 3210 | 3210 | 3210 | 3210 | 97 |
| 303 | 20230906 | 140300 | 1936652670 | 3210 | 3210 | 3210 | 3210 | 276 |
| 304 | 20230906 | 140200 | 1935766710 | 3200 | 3200 | 3200 | 3195 | 878 |
| 305 | 20230906 | 140100 | 1932957490 | 3200 | 3200 | 3200 | 3200 | 3082 |
| 306 | 20230906 | 140000 | 1923095090 | 3215 | 3215 | 3215 | 3215 | 6 |
| 307 | 20230906 | 135900 | 1923075800 | 3215 | 3215 | 3215 | 3215 | 1 |
| 308 | 20230906 | 135800 | 1923072585 | 3215 | 3215 | 3215 | 3215 | 0 |
| 309 | 20230906 | 135700 | 1923072585 | 3215 | 3205 | 3215 | 3200 | 2562 |
| 310 | 20230906 | 135600 | 1914860545 | 3205 | 3205 | 3205 | 3205 | 0 |
| 311 | 20230906 | 135500 | 1914860545 | 3205 | 3210 | 3210 | 3205 | 1558 |
| 312 | 20230906 | 135400 | 1909860015 | 3215 | 3215 | 3215 | 3215 | 1002 |
| 313 | 20230906 | 135300 | 1906638585 | 3215 | 3225 | 3225 | 3215 | 1470 |
| 314 | 20230906 | 135200 | 1901908035 | 3225 | 3225 | 3225 | 3225 | 0 |
| 315 | 20230906 | 135100 | 1901908035 | 3225 | 3225 | 3225 | 3225 | 18 |
| 316 | 20230906 | 135000 | 1901849985 | 3225 | 3225 | 3225 | 3225 | 1759 |
| 317 | 20230906 | 134900 | 1896177210 | 3225 | 3225 | 3225 | 3225 | 63 |
| 318 | 20230906 | 134800 | 1895974035 | 3205 | 3210 | 3210 | 3205 | 767 |
| 319 | 20230906 | 134700 | 1893515300 | 3205 | 3205 | 3205 | 3205 | 0 |
| 320 | 20230906 | 134600 | 1893515300 | 3205 | 3205 | 3205 | 3205 | 20 |
| 321 | 20230906 | 134500 | 1893451200 | 3205 | 3205 | 3205 | 3205 | 926 |
| 322 | 20230906 | 134400 | 1890483370 | 3205 | 3205 | 3205 | 3205 | 2013 |
| 323 | 20230906 | 134300 | 1884031705 | 3205 | 3205 | 3205 | 3205 | 11 |
| 324 | 20230906 | 134200 | 1883996450 | 3205 | 3205 | 3205 | 3205 | 0 |
| 325 | 20230906 | 134100 | 1883996450 | 3205 | 3205 | 3205 | 3205 | 0 |
| 326 | 20230906 | 134000 | 1883996450 | 3205 | 3205 | 3205 | 3205 | 552 |
| 327 | 20230906 | 133900 | 1882227290 | 3205 | 3215 | 3215 | 3205 | 3001 |
| 328 | 20230906 | 133800 | 1872598120 | 3230 | 3230 | 3230 | 3230 | 0 |
| 329 | 20230906 | 133700 | 1872598120 | 3230 | 3225 | 3230 | 3225 | 1967 |
| 330 | 20230906 | 133600 | 1866248765 | 3225 | 3210 | 3225 | 3210 | 242 |
| 331 | 20230906 | 133500 | 1865471795 | 3210 | 3210 | 3210 | 3205 | 143 |
| 332 | 20230906 | 133400 | 1865012930 | 3210 | 3210 | 3210 | 3210 | 29 |
| 333 | 20230906 | 133300 | 1864919840 | 3210 | 3210 | 3210 | 3210 | 20 |
| 334 | 20230906 | 133200 | 1864855640 | 3210 | 3210 | 3210 | 3210 | 68 |
| 335 | 20230906 | 133100 | 1864637360 | 3210 | 3210 | 3210 | 3210 | 4705 |
| 336 | 20230906 | 133000 | 1849534310 | 3210 | 3215 | 3215 | 3210 | 573 |
| 337 | 20230906 | 132900 | 1847693395 | 3210 | 3210 | 3210 | 3210 | 2171 |
| 338 | 20230906 | 132800 | 1840724485 | 3210 | 3210 | 3210 | 3210 | 0 |
| 339 | 20230906 | 132700 | 1840724485 | 3210 | 3210 | 3210 | 3210 | 0 |
| 340 | 20230906 | 132600 | 1840724485 | 3210 | 3210 | 3210 | 3210 | 0 |
| 341 | 20230906 | 132500 | 1840724485 | 3210 | 3210 | 3210 | 3210 | 100 |
| 342 | 20230906 | 132400 | 1840403485 | 3210 | 3210 | 3210 | 3210 | 0 |
| 343 | 20230906 | 132300 | 1840403485 | 3210 | 3210 | 3210 | 3210 | 0 |
| 344 | 20230906 | 132200 | 1840403485 | 3210 | 3210 | 3210 | 3210 | 622 |
| 345 | 20230906 | 132100 | 1838406865 | 3210 | 3210 | 3210 | 3210 | 543 |
| 346 | 20230906 | 132000 | 1836663835 | 3205 | 3210 | 3210 | 3205 | 191 |
| 347 | 20230906 | 131900 | 1836050985 | 3220 | 3210 | 3220 | 3210 | 130 |
| 348 | 20230906 | 131800 | 1835633385 | 3210 | 3210 | 3210 | 3210 | 0 |
| 349 | 20230906 | 131700 | 1835633385 | 3210 | 3210 | 3210 | 3210 | 0 |
| 350 | 20230906 | 131600 | 1835633385 | 3210 | 3210 | 3210 | 3210 | 10 |
| 351 | 20230906 | 131500 | 1835601285 | 3200 | 3205 | 3205 | 3200 | 1990 |
| 352 | 20230906 | 131400 | 1829225140 | 3215 | 3215 | 3215 | 3215 | 1 |
| 353 | 20230906 | 131300 | 1829221925 | 3205 | 3205 | 3205 | 3205 | 290 |
| 354 | 20230906 | 131200 | 1828292475 | 3215 | 3215 | 3215 | 3215 | 0 |
| 355 | 20230906 | 131100 | 1828292475 | 3215 | 3215 | 3215 | 3215 | 11 |
| 356 | 20230906 | 131000 | 1828257110 | 3220 | 3220 | 3220 | 3220 | 1 |
| 357 | 20230906 | 130900 | 1828253890 | 3205 | 3205 | 3205 | 3205 | 1398 |
| 358 | 20230906 | 130800 | 1823773300 | 3205 | 3210 | 3210 | 3205 | 1202 |
| 359 | 20230906 | 130700 | 1819914885 | 3215 | 3215 | 3215 | 3215 | 0 |
| 360 | 20230906 | 130600 | 1819914885 | 3215 | 3215 | 3215 | 3215 | 128 |
| 361 | 20230906 | 130500 | 1819503365 | 3220 | 3220 | 3220 | 3220 | 10 |
| 362 | 20230906 | 130400 | 1819471165 | 3220 | 3220 | 3220 | 3220 | 1 |
| 363 | 20230906 | 130300 | 1819467945 | 3210 | 3220 | 3220 | 3210 | 1551 |
| 364 | 20230906 | 130200 | 1814483960 | 3225 | 3220 | 3225 | 3220 | 221 |
| 365 | 20230906 | 130100 | 1813772265 | 3215 | 3215 | 3215 | 3215 | 1 |
| 366 | 20230906 | 130000 | 1813769050 | 3220 | 3220 | 3220 | 3220 | 57 |
| 367 | 20230906 | 125900 | 1813585510 | 3220 | 3220 | 3220 | 3220 | 2965 |
| 368 | 20230906 | 125800 | 1804038210 | 3220 | 3220 | 3220 | 3220 | 1500 |
| 369 | 20230906 | 125700 | 1799208210 | 3220 | 3220 | 3220 | 3220 | 1 |
| 370 | 20230906 | 125600 | 1799204990 | 3225 | 3220 | 3225 | 3220 | 307 |
| 371 | 20230906 | 125500 | 1798216445 | 3220 | 3220 | 3220 | 3220 | 289 |
| 372 | 20230906 | 125400 | 1797285865 | 3220 | 3220 | 3220 | 3220 | 0 |
| 373 | 20230906 | 125300 | 1797285865 | 3220 | 3220 | 3220 | 3220 | 23 |
| 374 | 20230906 | 125200 | 1797211805 | 3225 | 3230 | 3235 | 3225 | 52 |
| 375 | 20230906 | 125100 | 1797043880 | 3225 | 3225 | 3240 | 3225 | 41 |
| 376 | 20230906 | 125000 | 1796911600 | 3225 | 3225 | 3225 | 3225 | 1576 |
| 377 | 20230906 | 124900 | 1791829000 | 3225 | 3230 | 3230 | 3225 | 2985 |
| 378 | 20230906 | 124800 | 1782190105 | 3230 | 3230 | 3230 | 3230 | 100 |
| 379 | 20230906 | 124700 | 1781867105 | 3230 | 3230 | 3230 | 3230 | 201 |
| 380 | 20230906 | 124600 | 1781217875 | 3230 | 3235 | 3235 | 3230 | 570 |
| 381 | 20230906 | 124500 | 1779375140 | 3240 | 3240 | 3240 | 3240 | 0 |
| 382 | 20230906 | 124400 | 1779375140 | 3240 | 3240 | 3240 | 3235 | 1624 |
| 383 | 20230906 | 124300 | 1774119945 | 3240 | 3245 | 3245 | 3240 | 1022 |
| 384 | 20230906 | 124200 | 1770803635 | 3245 | 3245 | 3250 | 3245 | 33 |
| 385 | 20230906 | 124100 | 1770696400 | 3245 | 3245 | 3245 | 3245 | 0 |
| 386 | 20230906 | 124000 | 1770696400 | 3245 | 3245 | 3245 | 3245 | 0 |
| 387 | 20230906 | 123900 | 1770696400 | 3245 | 3245 | 3245 | 3245 | 0 |
| 388 | 20230906 | 123800 | 1770696400 | 3245 | 3240 | 3245 | 3235 | 2560 |
| 389 | 20230906 | 123700 | 1762393550 | 3235 | 3235 | 3235 | 3235 | 16 |
| 390 | 20230906 | 123600 | 1762341790 | 3245 | 3245 | 3245 | 3245 | 11 |
| 391 | 20230906 | 123500 | 1762306095 | 3240 | 3240 | 3240 | 3240 | 476 |
| 392 | 20230906 | 123400 | 1760763855 | 3245 | 3240 | 3245 | 3240 | 260 |
| 393 | 20230906 | 123300 | 1759920205 | 3245 | 3240 | 3245 | 3240 | 100 |
| 394 | 20230906 | 123200 | 1759596155 | 3240 | 3240 | 3240 | 3240 | 0 |
| 395 | 20230906 | 123100 | 1759596155 | 3240 | 3240 | 3240 | 3240 | 62 |
| 396 | 20230906 | 123000 | 1759395275 | 3245 | 3250 | 3250 | 3245 | 6786 |
| 397 | 20230906 | 122900 | 1737349705 | 3250 | 3250 | 3250 | 3250 | 7 |
| 398 | 20230906 | 122800 | 1737326955 | 3240 | 3245 | 3245 | 3240 | 4442 |
| 399 | 20230906 | 122700 | 1722918880 | 3255 | 3255 | 3255 | 3255 | 0 |
| 400 | 20230906 | 122600 | 1722918880 | 3255 | 3255 | 3255 | 3255 | 1 |
| 401 | 20230906 | 122500 | 1722915625 | 3250 | 3250 | 3260 | 3250 | 263 |
| 402 | 20230906 | 122400 | 1722059790 | 3255 | 3250 | 3255 | 3250 | 173 |
| 403 | 20230906 | 122300 | 1721496730 | 3245 | 3245 | 3245 | 3245 | 2801 |
| 404 | 20230906 | 122200 | 1712407485 | 3240 | 3240 | 3240 | 3240 | 350 |
| 405 | 20230906 | 122100 | 1711273485 | 3240 | 3240 | 3240 | 3240 | 0 |
| 406 | 20230906 | 122000 | 1711273485 | 3240 | 3235 | 3240 | 3235 | 690 |
| 407 | 20230906 | 121900 | 1709040500 | 3240 | 3240 | 3240 | 3240 | 309 |
| 408 | 20230906 | 121800 | 1708039340 | 3240 | 3240 | 3240 | 3240 | 207 |
| 409 | 20230906 | 121700 | 1707368660 | 3240 | 3240 | 3240 | 3240 | 0 |
| 410 | 20230906 | 121600 | 1707368660 | 3240 | 3240 | 3240 | 3240 | 600 |
| 411 | 20230906 | 121500 | 1705424660 | 3240 | 3230 | 3240 | 3230 | 60 |
| 412 | 20230906 | 121400 | 1705230760 | 3240 | 3240 | 3240 | 3240 | 0 |
| 413 | 20230906 | 121300 | 1705230760 | 3240 | 3245 | 3245 | 3240 | 1002 |
| 414 | 20230906 | 121200 | 1701979280 | 3245 | 3245 | 3245 | 3245 | 1 |
| 415 | 20230906 | 121100 | 1701976035 | 3245 | 3240 | 3245 | 3240 | 1009 |
| 416 | 20230906 | 121000 | 1698704310 | 3240 | 3235 | 3240 | 3235 | 204 |
| 417 | 20230906 | 120900 | 1698044350 | 3235 | 3240 | 3240 | 3235 | 1329 |
| 418 | 20230906 | 120800 | 1693744265 | 3240 | 3240 | 3240 | 3240 | 1982 |
| 419 | 20230906 | 120700 | 1687322585 | 3245 | 3245 | 3245 | 3245 | 1 |
| 420 | 20230906 | 120600 | 1687319340 | 3240 | 3240 | 3240 | 3240 | 0 |
| 421 | 20230906 | 120500 | 1687319340 | 3240 | 3240 | 3240 | 3240 | 0 |
| 422 | 20230906 | 120400 | 1687319340 | 3240 | 3240 | 3245 | 3240 | 137 |
| 423 | 20230906 | 120300 | 1686875355 | 3240 | 3240 | 3240 | 3240 | 0 |
| 424 | 20230906 | 120200 | 1686875355 | 3240 | 3240 | 3240 | 3240 | 950 |
| 425 | 20230906 | 120100 | 1683797355 | 3235 | 3230 | 3235 | 3230 | 711 |
| 426 | 20230906 | 120000 | 1681499790 | 3230 | 3230 | 3230 | 3230 | 700 |
| 427 | 20230906 | 115900 | 1679238790 | 3230 | 3230 | 3230 | 3230 | 4 |
| 428 | 20230906 | 115800 | 1679225870 | 3230 | 3230 | 3230 | 3230 | 1 |
| 429 | 20230906 | 115700 | 1679222640 | 3230 | 3235 | 3235 | 3230 | 32 |
| 430 | 20230906 | 115600 | 1679119270 | 3235 | 3235 | 3235 | 3235 | 11 |
| 431 | 20230906 | 115500 | 1679083685 | 3235 | 3230 | 3235 | 3230 | 80 |
| 432 | 20230906 | 115400 | 1678825210 | 3230 | 3230 | 3230 | 3230 | 4 |
| 433 | 20230906 | 115300 | 1678812290 | 3240 | 3240 | 3240 | 3240 | 40 |
| 434 | 20230906 | 115200 | 1678682690 | 3240 | 3240 | 3240 | 3240 | 0 |
| 435 | 20230906 | 115100 | 1678682690 | 3240 | 3240 | 3240 | 3240 | 55 |
| 436 | 20230906 | 115000 | 1678504490 | 3240 | 3240 | 3240 | 3230 | 242 |
| 437 | 20230906 | 114900 | 1677720640 | 3230 | 3230 | 3230 | 3230 | 1 |
| 438 | 20230906 | 114800 | 1677717410 | 3235 | 3235 | 3240 | 3235 | 303 |
| 439 | 20230906 | 114700 | 1676737055 | 3240 | 3240 | 3240 | 3240 | 44 |
| 440 | 20230906 | 114600 | 1676594495 | 3240 | 3225 | 3240 | 3225 | 622 |
| 441 | 20230906 | 114500 | 1674579335 | 3240 | 3240 | 3240 | 3240 | 196 |
| 442 | 20230906 | 114400 | 1673944295 | 3240 | 3240 | 3240 | 3240 | 28 |
| 443 | 20230906 | 114300 | 1673853575 | 3220 | 3225 | 3225 | 3220 | 1207 |
| 444 | 20230906 | 114200 | 1669963590 | 3225 | 3225 | 3225 | 3225 | 20 |
| 445 | 20230906 | 114100 | 1669899090 | 3225 | 3225 | 3225 | 3220 | 1588 |
| 446 | 20230906 | 114000 | 1664780585 | 3230 | 3230 | 3230 | 3230 | 40 |
| 447 | 20230906 | 113900 | 1664651385 | 3235 | 3230 | 3235 | 3225 | 251 |
| 448 | 20230906 | 113800 | 1663841870 | 3240 | 3240 | 3240 | 3240 | 0 |
| 449 | 20230906 | 113700 | 1663841870 | 3240 | 3240 | 3240 | 3240 | 102 |
| 450 | 20230906 | 113600 | 1663511390 | 3240 | 3240 | 3240 | 3240 | 218 |
| 451 | 20230906 | 113500 | 1662805070 | 3240 | 3230 | 3240 | 3230 | 873 |
| 452 | 20230906 | 113400 | 1659976650 | 3240 | 3220 | 3240 | 3210 | 2066 |
| 453 | 20230906 | 113300 | 1653309535 | 3210 | 3245 | 3245 | 3210 | 50200 |
| 454 | 20230906 | 113200 | 1492016220 | 3245 | 3245 | 3245 | 3245 | 0 |
| 455 | 20230906 | 113100 | 1492016220 | 3245 | 3250 | 3250 | 3245 | 900 |
| 456 | 20230906 | 113000 | 1489093220 | 3250 | 3250 | 3250 | 3250 | 515 |
| 457 | 20230906 | 112900 | 1487419470 | 3255 | 3255 | 3255 | 3255 | 0 |
| 458 | 20230906 | 112800 | 1487419470 | 3255 | 3255 | 3255 | 3255 | 0 |
| 459 | 20230906 | 112700 | 1487419470 | 3255 | 3255 | 3255 | 3255 | 0 |
| 460 | 20230906 | 112600 | 1487419470 | 3255 | 3255 | 3255 | 3255 | 0 |
| 461 | 20230906 | 112500 | 1487419470 | 3255 | 3255 | 3255 | 3240 | 1857 |
| 462 | 20230906 | 112400 | 1481397195 | 3255 | 3255 | 3255 | 3250 | 62 |
| 463 | 20230906 | 112300 | 1481195390 | 3255 | 3255 | 3255 | 3255 | 10 |
| 464 | 20230906 | 112200 | 1481162840 | 3255 | 3250 | 3255 | 3250 | 408 |
| 465 | 20230906 | 112100 | 1479835000 | 3250 | 3255 | 3255 | 3250 | 2940 |
| 466 | 20230906 | 112000 | 1470265355 | 3255 | 3255 | 3255 | 3255 | 914 |
| 467 | 20230906 | 111900 | 1467290285 | 3260 | 3255 | 3260 | 3255 | 1500 |
| 468 | 20230906 | 111800 | 1462402785 | 3260 | 3260 | 3260 | 3260 | 906 |
| 469 | 20230906 | 111700 | 1459449225 | 3265 | 3265 | 3265 | 3265 | 4 |
| 470 | 20230906 | 111600 | 1459436165 | 3265 | 3265 | 3265 | 3265 | 1505 |
| 471 | 20230906 | 111500 | 1454522340 | 3265 | 3265 | 3265 | 3255 | 374 |
| 472 | 20230906 | 111400 | 1453304770 | 3270 | 3270 | 3270 | 3270 | 73 |
| 473 | 20230906 | 111300 | 1453066060 | 3270 | 3255 | 3270 | 3255 | 958 |
| 474 | 20230906 | 111200 | 1449938415 | 3260 | 3250 | 3260 | 3250 | 1241 |
| 475 | 20230906 | 111100 | 1445898515 | 3250 | 3245 | 3250 | 3245 | 5506 |
| 476 | 20230906 | 111000 | 1428029020 | 3245 | 3245 | 3245 | 3245 | 25 |
| 477 | 20230906 | 110900 | 1427947895 | 3245 | 3235 | 3245 | 3235 | 170 |
| 478 | 20230906 | 110800 | 1427397935 | 3235 | 3235 | 3235 | 3235 | 160 |
| 479 | 20230906 | 110700 | 1426880335 | 3240 | 3240 | 3240 | 3240 | 516 |
| 480 | 20230906 | 110600 | 1425208495 | 3245 | 3245 | 3245 | 3240 | 771 |
| 481 | 20230906 | 110500 | 1422708875 | 3250 | 3250 | 3250 | 3250 | 211 |
| 482 | 20230906 | 110400 | 1422023125 | 3250 | 3235 | 3250 | 3235 | 830 |
| 483 | 20230906 | 110300 | 1419338060 | 3250 | 3250 | 3250 | 3250 | 318 |
| 484 | 20230906 | 110200 | 1418304560 | 3250 | 3240 | 3250 | 3240 | 142 |
| 485 | 20230906 | 110100 | 1417843570 | 3235 | 3230 | 3250 | 3230 | 662 |
| 486 | 20230906 | 110000 | 1415699795 | 3230 | 3245 | 3245 | 3230 | 339 |
| 487 | 20230906 | 105900 | 1414604225 | 3235 | 3235 | 3235 | 3235 | 245 |
| 488 | 20230906 | 105800 | 1413811650 | 3230 | 3245 | 3245 | 3230 | 1265 |
| 489 | 20230906 | 105700 | 1409725350 | 3245 | 3235 | 3245 | 3235 | 2 |
| 490 | 20230906 | 105600 | 1409718870 | 3245 | 3225 | 3245 | 3220 | 1210 |
| 491 | 20230906 | 105500 | 1405819630 | 3225 | 3225 | 3225 | 3225 | 152 |
| 492 | 20230906 | 105400 | 1405329430 | 3250 | 3250 | 3255 | 3250 | 11 |
| 493 | 20230906 | 105300 | 1405293670 | 3255 | 3255 | 3255 | 3255 | 0 |
| 494 | 20230906 | 105200 | 1405293670 | 3255 | 3220 | 3255 | 3220 | 6699 |
| 495 | 20230906 | 105100 | 1383503090 | 3220 | 3270 | 3270 | 3200 | 31600 |
| 496 | 20230906 | 105000 | 1281771500 | 3270 | 3270 | 3270 | 3270 | 6 |
| 497 | 20230906 | 104900 | 1281751880 | 3270 | 3280 | 3280 | 3270 | 1231 |
| 498 | 20230906 | 104800 | 1277716040 | 3295 | 3295 | 3295 | 3295 | 15 |
| 499 | 20230906 | 104700 | 1277666615 | 3295 | 3295 | 3295 | 3295 | 30 |
| 500 | 20230906 | 104600 | 1277567765 | 3295 | 3260 | 3295 | 3260 | 4810 |
| 501 | 20230906 | 104500 | 1261780920 | 3265 | 3265 | 3265 | 3265 | 1 |
| 502 | 20230906 | 104400 | 1261777655 | 3265 | 3270 | 3275 | 3265 | 1181 |
| 503 | 20230906 | 104300 | 1257916930 | 3275 | 3265 | 3280 | 3265 | 565 |
| 504 | 20230906 | 104200 | 1256067490 | 3265 | 3250 | 3265 | 3250 | 272 |
| 505 | 20230906 | 104100 | 1255180975 | 3250 | 3250 | 3250 | 3250 | 60 |
| 506 | 20230906 | 104000 | 1254985975 | 3230 | 3265 | 3265 | 3230 | 624 |
| 507 | 20230906 | 103900 | 1252959125 | 3265 | 3270 | 3270 | 3265 | 124 |
| 508 | 20230906 | 103800 | 1252554195 | 3270 | 3270 | 3280 | 3270 | 51 |
| 509 | 20230906 | 103700 | 1252387185 | 3265 | 3265 | 3265 | 3265 | 1940 |
| 510 | 20230906 | 103600 | 1246053085 | 3285 | 3260 | 3285 | 3260 | 874 |
| 511 | 20230906 | 103500 | 1243199920 | 3260 | 3285 | 3285 | 3260 | 3374 |
| 512 | 20230906 | 103400 | 1232168700 | 3275 | 3290 | 3290 | 3275 | 60 |
| 513 | 20230906 | 103300 | 1231971545 | 3290 | 3290 | 3290 | 3285 | 3005 |
| 514 | 20230906 | 103200 | 1222085105 | 3270 | 3300 | 3300 | 3270 | 2791 |
| 515 | 20230906 | 103100 | 1212891905 | 3270 | 3270 | 3300 | 3260 | 11615 |
| 516 | 20230906 | 103000 | 1174677555 | 3265 | 3240 | 3265 | 3240 | 6990 |
| 517 | 20230906 | 102900 | 1151942575 | 3235 | 3215 | 3235 | 3215 | 1883 |
| 518 | 20230906 | 102800 | 1145860930 | 3220 | 3220 | 3220 | 3220 | 1158 |
| 519 | 20230906 | 102700 | 1142132170 | 3220 | 3220 | 3220 | 3220 | 9 |
| 520 | 20230906 | 102600 | 1142103190 | 3220 | 3215 | 3220 | 3215 | 464 |
| 521 | 20230906 | 102500 | 1140611425 | 3220 | 3225 | 3230 | 3220 | 1346 |
| 522 | 20230906 | 102400 | 1136275105 | 3230 | 3230 | 3230 | 3230 | 433 |
| 523 | 20230906 | 102300 | 1134876515 | 3230 | 3230 | 3235 | 3230 | 216 |
| 524 | 20230906 | 102200 | 1134178825 | 3230 | 3230 | 3230 | 3230 | 1 |
| 525 | 20230906 | 102100 | 1134175595 | 3230 | 3230 | 3235 | 3230 | 456 |
| 526 | 20230906 | 102000 | 1132702710 | 3230 | 3235 | 3235 | 3225 | 1103 |
| 527 | 20230906 | 101900 | 1129140505 | 3225 | 3210 | 3225 | 3210 | 2242 |
| 528 | 20230906 | 101800 | 1121916985 | 3215 | 3215 | 3215 | 3200 | 7992 |
| 529 | 20230906 | 101700 | 1096281735 | 3220 | 3225 | 3225 | 3220 | 3290 |
| 530 | 20230906 | 101600 | 1085686360 | 3220 | 3225 | 3225 | 3220 | 2596 |
| 531 | 20230906 | 101500 | 1077324395 | 3225 | 3245 | 3245 | 3225 | 17963 |
| 532 | 20230906 | 101400 | 1019204395 | 3245 | 3250 | 3250 | 3245 | 742 |
| 533 | 20230906 | 101300 | 1016795895 | 3245 | 3250 | 3250 | 3245 | 712 |
| 534 | 20230906 | 101200 | 1014481910 | 3250 | 3255 | 3255 | 3250 | 3909 |
| 535 | 20230906 | 101100 | 1001768230 | 3250 | 3255 | 3255 | 3250 | 954 |
| 536 | 20230906 | 101000 | 998664425 | 3255 | 3255 | 3255 | 3250 | 4247 |
| 537 | 20230906 | 100900 | 984861405 | 3255 | 3255 | 3255 | 3250 | 3124 |
| 538 | 20230906 | 100800 | 974692790 | 3255 | 3255 | 3255 | 3250 | 1569 |
| 539 | 20230906 | 100700 | 969586195 | 3260 | 3260 | 3260 | 3260 | 367 |
| 540 | 20230906 | 100600 | 968389775 | 3260 | 3250 | 3260 | 3250 | 2088 |
| 541 | 20230906 | 100500 | 961602325 | 3250 | 3260 | 3260 | 3250 | 1122 |
| 542 | 20230906 | 100400 | 957950240 | 3260 | 3260 | 3260 | 3250 | 858 |
| 543 | 20230906 | 100300 | 955158485 | 3255 | 3265 | 3265 | 3255 | 3212 |
| 544 | 20230906 | 100200 | 944702875 | 3265 | 3260 | 3265 | 3260 | 25 |
| 545 | 20230906 | 100100 | 944621365 | 3260 | 3260 | 3260 | 3260 | 1130 |
| 546 | 20230906 | 100000 | 940937565 | 3260 | 3255 | 3260 | 3255 | 1162 |
| 547 | 20230906 | 095900 | 937150105 | 3260 | 3265 | 3265 | 3260 | 755 |
| 548 | 20230906 | 095800 | 934688800 | 3265 | 3265 | 3265 | 3255 | 4361 |
| 549 | 20230906 | 095700 | 920484240 | 3265 | 3265 | 3265 | 3255 | 1489 |
| 550 | 20230906 | 095600 | 915623655 | 3260 | 3255 | 3260 | 3255 | 2402 |
| 551 | 20230906 | 095500 | 907800010 | 3260 | 3260 | 3260 | 3255 | 4190 |
| 552 | 20230906 | 095400 | 894150850 | 3260 | 3260 | 3260 | 3255 | 1026 |
| 553 | 20230906 | 095300 | 890811205 | 3255 | 3270 | 3270 | 3255 | 2013 |
| 554 | 20230906 | 095200 | 884244220 | 3260 | 3270 | 3280 | 3260 | 3677 |
| 555 | 20230906 | 095100 | 872238200 | 3280 | 3280 | 3285 | 3270 | 7823 |
| 556 | 20230906 | 095000 | 846621530 | 3280 | 3300 | 3300 | 3280 | 5967 |
| 557 | 20230906 | 094900 | 827008050 | 3300 | 3295 | 3300 | 3290 | 1419 |
| 558 | 20230906 | 094800 | 822338785 | 3295 | 3295 | 3295 | 3290 | 3555 |
| 559 | 20230906 | 094700 | 810636755 | 3295 | 3300 | 3305 | 3295 | 3699 |
| 560 | 20230906 | 094600 | 798437380 | 3295 | 3310 | 3310 | 3295 | 3044 |
| 561 | 20230906 | 094500 | 788390355 | 3305 | 3305 | 3310 | 3305 | 2403 |
| 562 | 20230906 | 094400 | 780442020 | 3305 | 3300 | 3310 | 3300 | 7451 |
| 563 | 20230906 | 094300 | 755784125 | 3300 | 3290 | 3300 | 3290 | 2429 |
| 564 | 20230906 | 094200 | 747770435 | 3290 | 3310 | 3310 | 3290 | 8839 |
| 565 | 20230906 | 094100 | 718614495 | 3310 | 3290 | 3315 | 3290 | 12322 |
| 566 | 20230906 | 094000 | 677876960 | 3295 | 3310 | 3310 | 3295 | 10961 |
| 567 | 20230906 | 093900 | 641683690 | 3310 | 3325 | 3330 | 3300 | 17747 |
| 568 | 20230906 | 093800 | 582771330 | 3330 | 3300 | 3330 | 3300 | 12875 |
| 569 | 20230906 | 093700 | 540158180 | 3300 | 3295 | 3300 | 3285 | 5040 |
| 570 | 20230906 | 093600 | 523548070 | 3295 | 3305 | 3305 | 3290 | 8712 |
| 571 | 20230906 | 093500 | 494774830 | 3305 | 3325 | 3330 | 3270 | 13125 |
| 572 | 20230906 | 093400 | 451378510 | 3325 | 3290 | 3345 | 3270 | 24614 |
| 573 | 20230906 | 093300 | 369809780 | 3300 | 3275 | 3305 | 3265 | 29685 |
| 574 | 20230906 | 093200 | 271989560 | 3275 | 3255 | 3275 | 3250 | 8065 |
| 575 | 20230906 | 093100 | 245670480 | 3255 | 3235 | 3255 | 3220 | 12614 |
| 576 | 20230906 | 093000 | 204790255 | 3230 | 3220 | 3230 | 3215 | 5891 |
| 577 | 20230906 | 092900 | 185777320 | 3220 | 3215 | 3220 | 3215 | 4427 |
| 578 | 20230906 | 092800 | 171535660 | 3215 | 3210 | 3215 | 3210 | 1504 |
| 579 | 20230906 | 092700 | 166706255 | 3200 | 3195 | 3205 | 3195 | 2247 |
| 580 | 20230906 | 092600 | 159509980 | 3200 | 3200 | 3200 | 3195 | 233 |
| 581 | 20230906 | 092500 | 158765010 | 3200 | 3200 | 3200 | 3200 | 534 |
| 582 | 20230906 | 092400 | 157056210 | 3200 | 3200 | 3205 | 3200 | 545 |
| 583 | 20230906 | 092300 | 155312175 | 3200 | 3175 | 3200 | 3175 | 657 |
| 584 | 20230906 | 092200 | 153222315 | 3190 | 3170 | 3190 | 3170 | 510 |
| 585 | 20230906 | 092100 | 151596890 | 3170 | 3170 | 3190 | 3170 | 448 |
| 586 | 20230906 | 092000 | 150176055 | 3170 | 3185 | 3185 | 3170 | 7709 |
| 587 | 20230906 | 091900 | 125713840 | 3180 | 3175 | 3185 | 3175 | 268 |
| 588 | 20230906 | 091800 | 124860670 | 3175 | 3170 | 3175 | 3170 | 387 |
| 589 | 20230906 | 091700 | 123633085 | 3170 | 3175 | 3175 | 3170 | 272 |
| 590 | 20230906 | 091600 | 122770710 | 3175 | 3185 | 3185 | 3175 | 1176 |
| 591 | 20230906 | 091500 | 119031735 | 3185 | 3200 | 3200 | 3185 | 3606 |
| 592 | 20230906 | 091400 | 107526995 | 3200 | 3210 | 3210 | 3200 | 247 |
| 593 | 20230906 | 091300 | 106735635 | 3210 | 3200 | 3215 | 3190 | 2026 |
| 594 | 20230906 | 091200 | 100242850 | 3195 | 3200 | 3200 | 3195 | 205 |
| 595 | 20230906 | 091100 | 99587770 | 3200 | 3200 | 3200 | 3200 | 165 |
| 596 | 20230906 | 091000 | 99059770 | 3200 | 3215 | 3215 | 3200 | 1631 |
| 597 | 20230906 | 090900 | 93831035 | 3215 | 3205 | 3220 | 3205 | 3736 |
| 598 | 20230906 | 090800 | 81810610 | 3205 | 3175 | 3205 | 3170 | 2752 |
| 599 | 20230906 | 090700 | 73039180 | 3175 | 3185 | 3185 | 3175 | 690 |
| 600 | 20230906 | 090600 | 70842780 | 3185 | 3170 | 3185 | 3170 | 1963 |
| 601 | 20230906 | 090500 | 64603720 | 3170 | 3170 | 3170 | 3170 | 152 |
| 602 | 20230906 | 090400 | 64121880 | 3170 | 3170 | 3170 | 3170 | 242 |
| 603 | 20230906 | 090300 | 63354740 | 3170 | 3175 | 3180 | 3165 | 1031 |
| 604 | 20230906 | 090200 | 60085180 | 3195 | 3195 | 3210 | 3150 | 9632 |
| 605 | 20230906 | 090100 | 29630145 | 3190 | 3220 | 3230 | 3190 | 5141 |
| 606 | 20230906 | 090000 | 13153635 | 3220 | 3155 | 3220 | 3155 | 3835 |