30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 35254 |
| 3 | 20230906 | 192500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20230906 | 192400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20230906 | 192300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20230906 | 192200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20230906 | 192100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20230906 | 192000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20230906 | 191900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20230906 | 191800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20230906 | 191700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20230906 | 191600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20230906 | 191500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20230906 | 191400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20230906 | 191300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20230906 | 191200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20230906 | 191100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20230906 | 191000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20230906 | 190900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20230906 | 190800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20230906 | 190700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20230906 | 190600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20230906 | 190500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20230906 | 190400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20230906 | 190300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20230906 | 190200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20230906 | 190100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20230906 | 190000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20230906 | 185900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20230906 | 185800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20230906 | 185700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20230906 | 185600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 35254 |
| 33 | 20230906 | 185500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20230906 | 185400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20230906 | 185300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20230906 | 185200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20230906 | 185100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20230906 | 185000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20230906 | 184900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20230906 | 184800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20230906 | 184700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20230906 | 184600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20230906 | 184500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20230906 | 184400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20230906 | 184300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20230906 | 184200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20230906 | 184100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20230906 | 184000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20230906 | 183900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20230906 | 183800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20230906 | 183700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20230906 | 183600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20230906 | 183500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20230906 | 183400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20230906 | 183300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20230906 | 183200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20230906 | 183100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20230906 | 183000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20230906 | 182900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20230906 | 182800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20230906 | 182700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20230906 | 182600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 35254 |
| 63 | 20230906 | 182500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20230906 | 182400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20230906 | 182300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20230906 | 182200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20230906 | 182100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20230906 | 182000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20230906 | 181900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20230906 | 181800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20230906 | 181700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20230906 | 181600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20230906 | 181500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20230906 | 181400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20230906 | 181300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20230906 | 181200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20230906 | 181100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20230906 | 181000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20230906 | 180900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20230906 | 180800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20230906 | 180700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20230906 | 180600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20230906 | 180500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20230906 | 180400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20230906 | 180300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20230906 | 180200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20230906 | 180100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20230906 | 180000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20230906 | 175900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20230906 | 175800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20230906 | 175700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20230906 | 175600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 35254 |
| 93 | 20230906 | 175500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20230906 | 175400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20230906 | 175300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20230906 | 175200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20230906 | 175100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20230906 | 175000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20230906 | 174900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20230906 | 174800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20230906 | 174700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20230906 | 174600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20230906 | 174500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20230906 | 174400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20230906 | 174300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20230906 | 174200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20230906 | 174100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20230906 | 174000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20230906 | 173900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20230906 | 173800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20230906 | 173700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20230906 | 173600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20230906 | 173500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20230906 | 173400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20230906 | 173300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20230906 | 173200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20230906 | 173100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20230906 | 173000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20230906 | 172900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20230906 | 172800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20230906 | 172700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20230906 | 172600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 35254 |
| 123 | 20230906 | 172500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20230906 | 172400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20230906 | 172300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20230906 | 172200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20230906 | 172100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20230906 | 172000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20230906 | 171900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20230906 | 171800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20230906 | 171700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20230906 | 171600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20230906 | 171500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20230906 | 171400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20230906 | 171300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20230906 | 171200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20230906 | 171100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20230906 | 171000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20230906 | 170900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20230906 | 170800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20230906 | 170700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20230906 | 170600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20230906 | 170500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20230906 | 170400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20230906 | 170300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20230906 | 170200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20230906 | 170100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20230906 | 170000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20230906 | 165900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20230906 | 165800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20230906 | 165700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20230906 | 165600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 35254 |
| 153 | 20230906 | 165500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20230906 | 165400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20230906 | 165300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20230906 | 165200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20230906 | 165100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20230906 | 165000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20230906 | 164900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20230906 | 164800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20230906 | 164700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20230906 | 164600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20230906 | 164500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20230906 | 164400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20230906 | 164300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20230906 | 164200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20230906 | 164100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20230906 | 164000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20230906 | 163900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20230906 | 163800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20230906 | 163700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20230906 | 163600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20230906 | 163500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20230906 | 163400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20230906 | 163300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20230906 | 163200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20230906 | 163100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20230906 | 163000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20230906 | 162900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20230906 | 162800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20230906 | 162700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20230906 | 162600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 35254 |
| 183 | 20230906 | 162500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20230906 | 162400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20230906 | 162300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20230906 | 162200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20230906 | 162100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20230906 | 162000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20230906 | 161900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20230906 | 161800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20230906 | 161700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20230906 | 161600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20230906 | 161500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20230906 | 161400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20230906 | 161300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20230906 | 161200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20230906 | 161100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20230906 | 161000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20230906 | 160900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20230906 | 160800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20230906 | 160700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20230906 | 160600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20230906 | 160500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20230906 | 160400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20230906 | 160300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20230906 | 160200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20230906 | 160100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20230906 | 160000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20230906 | 155900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20230906 | 155800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20230906 | 155700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20230906 | 155600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 35254 |
| 213 | 20230906 | 155500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 214 | 20230906 | 155400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20230906 | 155300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20230906 | 155200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20230906 | 155100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20230906 | 155000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 219 | 20230906 | 154900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 220 | 20230906 | 154800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 221 | 20230906 | 154700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 222 | 20230906 | 154600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 223 | 20230906 | 154500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 224 | 20230906 | 154400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 225 | 20230906 | 154300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 226 | 20230906 | 154200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 227 | 20230906 | 154100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 228 | 20230906 | 154000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 229 | 20230906 | 153900 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 230 | 20230906 | 153800 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 231 | 20230906 | 153700 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 232 | 20230906 | 153600 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 233 | 20230906 | 153500 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 234 | 20230906 | 153400 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 235 | 20230906 | 153300 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 236 | 20230906 | 153200 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 237 | 20230906 | 153100 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 238 | 20230906 | 153000 | 2823624600 | 3420 | 3420 | 3420 | 3420 | 35254 |
| 239 | 20230906 | 152900 | 2703055920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 240 | 20230906 | 152800 | 2703055920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 241 | 20230906 | 152700 | 2703055920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 242 | 20230906 | 152600 | 2703055920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 243 | 20230906 | 152500 | 2703055920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 244 | 20230906 | 152400 | 2703055920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 245 | 20230906 | 152300 | 2703055920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 246 | 20230906 | 152200 | 2703055920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 247 | 20230906 | 152100 | 2703055920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 248 | 20230906 | 152000 | 2703055920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 249 | 20230906 | 151900 | 2703055920 | 3430 | 3400 | 3450 | 3390 | 53676 |
| 250 | 20230906 | 151800 | 2519291790 | 3400 | 3400 | 3400 | 3380 | 23948 |
| 251 | 20230906 | 151700 | 2438075720 | 3395 | 3390 | 3415 | 3385 | 34637 |
| 252 | 20230906 | 151600 | 2320268150 | 3385 | 3365 | 3395 | 3355 | 13825 |
| 253 | 20230906 | 151500 | 2273595435 | 3365 | 3360 | 3370 | 3360 | 6792 |
| 254 | 20230906 | 151400 | 2250760775 | 3360 | 3370 | 3375 | 3355 | 3963 |
| 255 | 20230906 | 151300 | 2237435215 | 3360 | 3370 | 3375 | 3360 | 22671 |
| 256 | 20230906 | 151200 | 2161088290 | 3370 | 3395 | 3400 | 3370 | 21821 |
| 257 | 20230906 | 151100 | 2087291460 | 3385 | 3395 | 3420 | 3360 | 44497 |
| 258 | 20230906 | 151000 | 1936957075 | 3390 | 3480 | 3490 | 3380 | 69411 |
| 259 | 20230906 | 150900 | 1699680530 | 3470 | 3335 | 3515 | 3330 | 154457 |
| 260 | 20230906 | 150800 | 1171153050 | 3340 | 3335 | 3345 | 3335 | 8843 |
| 261 | 20230906 | 150700 | 1141606905 | 3340 | 3320 | 3340 | 3320 | 19619 |
| 262 | 20230906 | 150600 | 1076256135 | 3320 | 3315 | 3320 | 3315 | 3679 |
| 263 | 20230906 | 150500 | 1064043705 | 3315 | 3300 | 3315 | 3300 | 1388 |
| 264 | 20230906 | 150400 | 1059447650 | 3300 | 3305 | 3305 | 3300 | 1758 |
| 265 | 20230906 | 150300 | 1053642460 | 3305 | 3300 | 3305 | 3295 | 536 |
| 266 | 20230906 | 150200 | 1051873675 | 3300 | 3300 | 3305 | 3295 | 2410 |
| 267 | 20230906 | 150100 | 1043920105 | 3295 | 3295 | 3300 | 3295 | 193 |
| 268 | 20230906 | 150000 | 1043283380 | 3305 | 3305 | 3305 | 3305 | 12 |
| 269 | 20230906 | 145900 | 1043243720 | 3305 | 3305 | 3305 | 3305 | 50 |
| 270 | 20230906 | 145800 | 1043078470 | 3305 | 3295 | 3305 | 3295 | 204 |
| 271 | 20230906 | 145700 | 1042405790 | 3300 | 3300 | 3300 | 3295 | 755 |
| 272 | 20230906 | 145600 | 1039917290 | 3295 | 3295 | 3295 | 3295 | 1010 |
| 273 | 20230906 | 145500 | 1036589340 | 3295 | 3300 | 3300 | 3295 | 1711 |
| 274 | 20230906 | 145400 | 1030943320 | 3300 | 3310 | 3310 | 3300 | 47 |
| 275 | 20230906 | 145300 | 1030787820 | 3310 | 3310 | 3310 | 3305 | 707 |
| 276 | 20230906 | 145200 | 1028450660 | 3305 | 3310 | 3310 | 3305 | 34 |
| 277 | 20230906 | 145100 | 1028338130 | 3310 | 3310 | 3315 | 3310 | 284 |
| 278 | 20230906 | 145000 | 1027397840 | 3315 | 3310 | 3315 | 3310 | 2871 |
| 279 | 20230906 | 144900 | 1017887795 | 3310 | 3310 | 3310 | 3310 | 10 |
| 280 | 20230906 | 144800 | 1017854695 | 3310 | 3310 | 3310 | 3300 | 305 |
| 281 | 20230906 | 144700 | 1016846565 | 3310 | 3300 | 3310 | 3295 | 515 |
| 282 | 20230906 | 144600 | 1015146220 | 3295 | 3295 | 3300 | 3295 | 24 |
| 283 | 20230906 | 144500 | 1015067135 | 3295 | 3300 | 3305 | 3295 | 2225 |
| 284 | 20230906 | 144400 | 1007734545 | 3305 | 3305 | 3305 | 3305 | 1000 |
| 285 | 20230906 | 144300 | 1004429545 | 3305 | 3305 | 3305 | 3305 | 0 |
| 286 | 20230906 | 144200 | 1004429545 | 3305 | 3305 | 3305 | 3300 | 304 |
| 287 | 20230906 | 144100 | 1003426325 | 3300 | 3305 | 3305 | 3300 | 13 |
| 288 | 20230906 | 144000 | 1003383365 | 3305 | 3305 | 3305 | 3305 | 1436 |
| 289 | 20230906 | 143900 | 998637385 | 3305 | 3305 | 3305 | 3305 | 163 |
| 290 | 20230906 | 143800 | 998098670 | 3305 | 3310 | 3315 | 3305 | 1824 |
| 291 | 20230906 | 143700 | 992064430 | 3310 | 3315 | 3315 | 3310 | 1387 |
| 292 | 20230906 | 143600 | 987466535 | 3320 | 3310 | 3320 | 3310 | 48 |
| 293 | 20230906 | 143500 | 987307245 | 3310 | 3310 | 3325 | 3310 | 12067 |
| 294 | 20230906 | 143400 | 947258890 | 3315 | 3300 | 3315 | 3300 | 1215 |
| 295 | 20230906 | 143300 | 943236020 | 3295 | 3305 | 3305 | 3295 | 664 |
| 296 | 20230906 | 143200 | 941044325 | 3305 | 3300 | 3305 | 3300 | 3387 |
| 297 | 20230906 | 143100 | 929850660 | 3300 | 3295 | 3300 | 3295 | 2364 |
| 298 | 20230906 | 143000 | 922051050 | 3295 | 3295 | 3295 | 3295 | 339 |
| 299 | 20230906 | 142900 | 920934045 | 3295 | 3295 | 3295 | 3295 | 303 |
| 300 | 20230906 | 142800 | 919935660 | 3295 | 3295 | 3295 | 3295 | 1575 |
| 301 | 20230906 | 142700 | 914746035 | 3295 | 3300 | 3300 | 3295 | 402 |
| 302 | 20230906 | 142600 | 913421440 | 3295 | 3300 | 3300 | 3295 | 1268 |
| 303 | 20230906 | 142500 | 909240170 | 3300 | 3300 | 3300 | 3300 | 0 |
| 304 | 20230906 | 142400 | 909240170 | 3300 | 3295 | 3300 | 3295 | 3573 |
| 305 | 20230906 | 142300 | 897457275 | 3290 | 3290 | 3290 | 3290 | 7432 |
| 306 | 20230906 | 142200 | 873005995 | 3285 | 3280 | 3285 | 3280 | 8030 |
| 307 | 20230906 | 142100 | 846659690 | 3275 | 3275 | 3275 | 3275 | 0 |
| 308 | 20230906 | 142000 | 846659690 | 3275 | 3280 | 3280 | 3275 | 200 |
| 309 | 20230906 | 141900 | 846004600 | 3280 | 3280 | 3280 | 3280 | 2900 |
| 310 | 20230906 | 141800 | 836492600 | 3275 | 3280 | 3280 | 3275 | 2023 |
| 311 | 20230906 | 141700 | 829867095 | 3275 | 3280 | 3280 | 3275 | 811 |
| 312 | 20230906 | 141600 | 827207195 | 3280 | 3285 | 3285 | 3280 | 4276 |
| 313 | 20230906 | 141500 | 813181610 | 3280 | 3280 | 3285 | 3280 | 118 |
| 314 | 20230906 | 141400 | 812794175 | 3285 | 3280 | 3285 | 3280 | 29 |
| 315 | 20230906 | 141300 | 812698915 | 3285 | 3280 | 3285 | 3280 | 2 |
| 316 | 20230906 | 141200 | 812692350 | 3285 | 3285 | 3285 | 3285 | 1000 |
| 317 | 20230906 | 141100 | 809407350 | 3290 | 3285 | 3290 | 3285 | 830 |
| 318 | 20230906 | 141000 | 806680795 | 3285 | 3285 | 3285 | 3285 | 0 |
| 319 | 20230906 | 140900 | 806680795 | 3285 | 3285 | 3285 | 3285 | 0 |
| 320 | 20230906 | 140800 | 806680795 | 3285 | 3285 | 3285 | 3280 | 1001 |
| 321 | 20230906 | 140700 | 803393010 | 3285 | 3285 | 3285 | 3280 | 400 |
| 322 | 20230906 | 140600 | 802079510 | 3280 | 3280 | 3285 | 3280 | 602 |
| 323 | 20230906 | 140500 | 800104945 | 3285 | 3285 | 3290 | 3285 | 2375 |
| 324 | 20230906 | 140400 | 792303065 | 3285 | 3285 | 3285 | 3285 | 4 |
| 325 | 20230906 | 140300 | 792289925 | 3275 | 3275 | 3275 | 3275 | 100 |
| 326 | 20230906 | 140200 | 791962425 | 3280 | 3285 | 3285 | 3280 | 1001 |
| 327 | 20230906 | 140100 | 788679140 | 3280 | 3280 | 3280 | 3280 | 1 |
| 328 | 20230906 | 140000 | 788675860 | 3285 | 3290 | 3290 | 3285 | 215 |
| 329 | 20230906 | 135900 | 787969575 | 3285 | 3285 | 3290 | 3285 | 465 |
| 330 | 20230906 | 135800 | 786442045 | 3280 | 3280 | 3280 | 3280 | 1725 |
| 331 | 20230906 | 135700 | 780784045 | 3280 | 3280 | 3280 | 3280 | 1 |
| 332 | 20230906 | 135600 | 780780765 | 3285 | 3285 | 3285 | 3285 | 0 |
| 333 | 20230906 | 135500 | 780780765 | 3285 | 3285 | 3285 | 3285 | 20 |
| 334 | 20230906 | 135400 | 780715065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 335 | 20230906 | 135300 | 780715065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 336 | 20230906 | 135200 | 780715065 | 3285 | 3285 | 3285 | 3285 | 10 |
| 337 | 20230906 | 135100 | 780682215 | 3285 | 3285 | 3285 | 3285 | 0 |
| 338 | 20230906 | 135000 | 780682215 | 3285 | 3285 | 3285 | 3285 | 9 |
| 339 | 20230906 | 134900 | 780652650 | 3285 | 3280 | 3285 | 3280 | 349 |
| 340 | 20230906 | 134800 | 779506350 | 3280 | 3285 | 3285 | 3280 | 14449 |
| 341 | 20230906 | 134700 | 732112990 | 3290 | 3290 | 3290 | 3290 | 0 |
| 342 | 20230906 | 134600 | 732112990 | 3290 | 3280 | 3290 | 3280 | 50 |
| 343 | 20230906 | 134500 | 731948690 | 3290 | 3285 | 3290 | 3285 | 9 |
| 344 | 20230906 | 134400 | 731919120 | 3285 | 3285 | 3285 | 3285 | 18 |
| 345 | 20230906 | 134300 | 731859990 | 3285 | 3285 | 3290 | 3285 | 692 |
| 346 | 20230906 | 134200 | 729586670 | 3285 | 3285 | 3285 | 3285 | 0 |
| 347 | 20230906 | 134100 | 729586670 | 3285 | 3285 | 3285 | 3285 | 0 |
| 348 | 20230906 | 134000 | 729586670 | 3285 | 3285 | 3285 | 3285 | 0 |
| 349 | 20230906 | 133900 | 729586670 | 3285 | 3285 | 3290 | 3285 | 1473 |
| 350 | 20230906 | 133800 | 724747815 | 3285 | 3285 | 3285 | 3285 | 0 |
| 351 | 20230906 | 133700 | 724747815 | 3285 | 3285 | 3285 | 3280 | 231 |
| 352 | 20230906 | 133600 | 723989180 | 3285 | 3285 | 3285 | 3285 | 23 |
| 353 | 20230906 | 133500 | 723913625 | 3285 | 3280 | 3285 | 3280 | 24 |
| 354 | 20230906 | 133400 | 723834795 | 3290 | 3290 | 3290 | 3290 | 10 |
| 355 | 20230906 | 133300 | 723801895 | 3290 | 3290 | 3290 | 3285 | 117 |
| 356 | 20230906 | 133200 | 723417465 | 3290 | 3290 | 3290 | 3290 | 230 |
| 357 | 20230906 | 133100 | 722660765 | 3290 | 3285 | 3290 | 3285 | 55 |
| 358 | 20230906 | 133000 | 722480040 | 3285 | 3290 | 3290 | 3285 | 162 |
| 359 | 20230906 | 132900 | 721947835 | 3280 | 3285 | 3285 | 3280 | 2407 |
| 360 | 20230906 | 132800 | 714044770 | 3285 | 3285 | 3285 | 3285 | 15 |
| 361 | 20230906 | 132700 | 713995495 | 3285 | 3285 | 3285 | 3285 | 1 |
| 362 | 20230906 | 132600 | 713992210 | 3285 | 3285 | 3285 | 3285 | 0 |
| 363 | 20230906 | 132500 | 713992210 | 3285 | 3285 | 3285 | 3285 | 429 |
| 364 | 20230906 | 132400 | 712582945 | 3285 | 3285 | 3285 | 3285 | 150 |
| 365 | 20230906 | 132300 | 712090195 | 3285 | 3285 | 3285 | 3285 | 0 |
| 366 | 20230906 | 132200 | 712090195 | 3285 | 3285 | 3285 | 3285 | 20 |
| 367 | 20230906 | 132100 | 712024495 | 3285 | 3280 | 3285 | 3280 | 1007 |
| 368 | 20230906 | 132000 | 708721500 | 3285 | 3285 | 3285 | 3285 | 100 |
| 369 | 20230906 | 131900 | 708393000 | 3290 | 3290 | 3290 | 3290 | 0 |
| 370 | 20230906 | 131800 | 708393000 | 3290 | 3290 | 3290 | 3290 | 0 |
| 371 | 20230906 | 131700 | 708393000 | 3290 | 3290 | 3290 | 3290 | 11 |
| 372 | 20230906 | 131600 | 708356810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 373 | 20230906 | 131500 | 708356810 | 3290 | 3290 | 3290 | 3290 | 0 |
| 374 | 20230906 | 131400 | 708356810 | 3290 | 3290 | 3290 | 3290 | 1 |
| 375 | 20230906 | 131300 | 708353520 | 3290 | 3290 | 3290 | 3290 | 1 |
| 376 | 20230906 | 131200 | 708350230 | 3280 | 3280 | 3280 | 3280 | 0 |
| 377 | 20230906 | 131100 | 708350230 | 3280 | 3280 | 3280 | 3280 | 300 |
| 378 | 20230906 | 131000 | 707366230 | 3285 | 3285 | 3285 | 3285 | 0 |
| 379 | 20230906 | 130900 | 707366230 | 3285 | 3285 | 3285 | 3285 | 151 |
| 380 | 20230906 | 130800 | 706870195 | 3285 | 3285 | 3285 | 3285 | 1 |
| 381 | 20230906 | 130700 | 706866910 | 3280 | 3280 | 3280 | 3280 | 1 |
| 382 | 20230906 | 130600 | 706863630 | 3275 | 3275 | 3285 | 3275 | 522 |
| 383 | 20230906 | 130500 | 705153870 | 3280 | 3280 | 3280 | 3275 | 504 |
| 384 | 20230906 | 130400 | 703500755 | 3280 | 3280 | 3280 | 3280 | 301 |
| 385 | 20230906 | 130300 | 702513475 | 3285 | 3285 | 3285 | 3285 | 0 |
| 386 | 20230906 | 130200 | 702513475 | 3285 | 3285 | 3285 | 3285 | 0 |
| 387 | 20230906 | 130100 | 702513475 | 3285 | 3280 | 3285 | 3280 | 8 |
| 388 | 20230906 | 130000 | 702487200 | 3285 | 3285 | 3285 | 3285 | 2 |
| 389 | 20230906 | 125900 | 702480630 | 3285 | 3280 | 3285 | 3280 | 1600 |
| 390 | 20230906 | 125800 | 697230130 | 3285 | 3285 | 3285 | 3285 | 10 |
| 391 | 20230906 | 125700 | 697197280 | 3280 | 3280 | 3280 | 3280 | 1721 |
| 392 | 20230906 | 125600 | 691552400 | 3290 | 3285 | 3290 | 3285 | 1021 |
| 393 | 20230906 | 125500 | 688198310 | 3290 | 3290 | 3290 | 3290 | 0 |
| 394 | 20230906 | 125400 | 688198310 | 3290 | 3290 | 3290 | 3290 | 0 |
| 395 | 20230906 | 125300 | 688198310 | 3290 | 3290 | 3290 | 3290 | 0 |
| 396 | 20230906 | 125200 | 688198310 | 3290 | 3290 | 3290 | 3290 | 1 |
| 397 | 20230906 | 125100 | 688195020 | 3290 | 3290 | 3290 | 3290 | 0 |
| 398 | 20230906 | 125000 | 688195020 | 3290 | 3290 | 3290 | 3290 | 1 |
| 399 | 20230906 | 124900 | 688191730 | 3285 | 3285 | 3285 | 3285 | 0 |
| 400 | 20230906 | 124800 | 688191730 | 3285 | 3290 | 3290 | 3285 | 96 |
| 401 | 20230906 | 124700 | 687876350 | 3285 | 3285 | 3285 | 3285 | 1 |
| 402 | 20230906 | 124600 | 687873065 | 3285 | 3290 | 3290 | 3285 | 2 |
| 403 | 20230906 | 124500 | 687866490 | 3290 | 3290 | 3290 | 3290 | 247 |
| 404 | 20230906 | 124400 | 687053860 | 3290 | 3290 | 3290 | 3290 | 7 |
| 405 | 20230906 | 124300 | 687030830 | 3285 | 3285 | 3285 | 3285 | 0 |
| 406 | 20230906 | 124200 | 687030830 | 3285 | 3285 | 3285 | 3285 | 42 |
| 407 | 20230906 | 124100 | 686892860 | 3290 | 3285 | 3290 | 3285 | 111 |
| 408 | 20230906 | 124000 | 686527725 | 3290 | 3290 | 3290 | 3290 | 11 |
| 409 | 20230906 | 123900 | 686491535 | 3285 | 3285 | 3285 | 3285 | 35 |
| 410 | 20230906 | 123800 | 686376560 | 3285 | 3285 | 3285 | 3285 | 1 |
| 411 | 20230906 | 123700 | 686373275 | 3290 | 3290 | 3290 | 3290 | 0 |
| 412 | 20230906 | 123600 | 686373275 | 3290 | 3290 | 3290 | 3290 | 60 |
| 413 | 20230906 | 123500 | 686175875 | 3290 | 3290 | 3290 | 3290 | 1 |
| 414 | 20230906 | 123400 | 686172585 | 3285 | 3290 | 3290 | 3285 | 835 |
| 415 | 20230906 | 123300 | 683425625 | 3290 | 3295 | 3295 | 3290 | 1027 |
| 416 | 20230906 | 123200 | 680041670 | 3295 | 3300 | 3300 | 3295 | 429 |
| 417 | 20230906 | 123100 | 678625985 | 3300 | 3300 | 3300 | 3300 | 622 |
| 418 | 20230906 | 123000 | 676573385 | 3300 | 3295 | 3300 | 3295 | 2016 |
| 419 | 20230906 | 122900 | 669923085 | 3295 | 3295 | 3295 | 3290 | 1451 |
| 420 | 20230906 | 122800 | 665142045 | 3295 | 3295 | 3300 | 3295 | 629 |
| 421 | 20230906 | 122700 | 663069250 | 3300 | 3295 | 3300 | 3295 | 222 |
| 422 | 20230906 | 122600 | 662337705 | 3305 | 3295 | 3305 | 3290 | 1436 |
| 423 | 20230906 | 122500 | 657604120 | 3295 | 3290 | 3295 | 3290 | 219 |
| 424 | 20230906 | 122400 | 656883605 | 3290 | 3290 | 3290 | 3290 | 1000 |
| 425 | 20230906 | 122300 | 653593605 | 3290 | 3290 | 3290 | 3290 | 0 |
| 426 | 20230906 | 122200 | 653593605 | 3290 | 3290 | 3290 | 3290 | 205 |
| 427 | 20230906 | 122100 | 652919155 | 3290 | 3290 | 3290 | 3290 | 1300 |
| 428 | 20230906 | 122000 | 648642155 | 3290 | 3290 | 3290 | 3290 | 22 |
| 429 | 20230906 | 121900 | 648569775 | 3290 | 3290 | 3290 | 3290 | 3 |
| 430 | 20230906 | 121800 | 648559905 | 3290 | 3285 | 3290 | 3285 | 11 |
| 431 | 20230906 | 121700 | 648523765 | 3285 | 3285 | 3285 | 3285 | 10 |
| 432 | 20230906 | 121600 | 648490915 | 3285 | 3285 | 3285 | 3285 | 518 |
| 433 | 20230906 | 121500 | 646789285 | 3290 | 3290 | 3290 | 3285 | 1399 |
| 434 | 20230906 | 121400 | 642187410 | 3290 | 3285 | 3290 | 3285 | 91 |
| 435 | 20230906 | 121300 | 641888470 | 3290 | 3285 | 3290 | 3285 | 1000 |
| 436 | 20230906 | 121200 | 638598970 | 3285 | 3285 | 3285 | 3285 | 161 |
| 437 | 20230906 | 121100 | 638070085 | 3285 | 3285 | 3285 | 3285 | 10 |
| 438 | 20230906 | 121000 | 638037235 | 3285 | 3285 | 3285 | 3285 | 0 |
| 439 | 20230906 | 120900 | 638037235 | 3285 | 3285 | 3285 | 3285 | 0 |
| 440 | 20230906 | 120800 | 638037235 | 3285 | 3285 | 3285 | 3285 | 2 |
| 441 | 20230906 | 120700 | 638030665 | 3285 | 3285 | 3285 | 3280 | 22 |
| 442 | 20230906 | 120600 | 637958400 | 3290 | 3290 | 3290 | 3290 | 0 |
| 443 | 20230906 | 120500 | 637958400 | 3290 | 3285 | 3290 | 3285 | 100 |
| 444 | 20230906 | 120400 | 637629490 | 3290 | 3285 | 3290 | 3285 | 1491 |
| 445 | 20230906 | 120300 | 632727860 | 3280 | 3280 | 3280 | 3280 | 309 |
| 446 | 20230906 | 120200 | 631714340 | 3280 | 3280 | 3280 | 3280 | 36 |
| 447 | 20230906 | 120100 | 631596260 | 3280 | 3280 | 3280 | 3280 | 421 |
| 448 | 20230906 | 120000 | 630215380 | 3280 | 3280 | 3280 | 3280 | 0 |
| 449 | 20230906 | 115900 | 630215380 | 3280 | 3280 | 3280 | 3280 | 0 |
| 450 | 20230906 | 115800 | 630215380 | 3280 | 3280 | 3280 | 3280 | 1 |
| 451 | 20230906 | 115700 | 630212100 | 3275 | 3275 | 3275 | 3275 | 16 |
| 452 | 20230906 | 115600 | 630159700 | 3280 | 3280 | 3280 | 3280 | 60 |
| 453 | 20230906 | 115500 | 629962900 | 3280 | 3280 | 3280 | 3280 | 500 |
| 454 | 20230906 | 115400 | 628322900 | 3280 | 3280 | 3280 | 3280 | 1 |
| 455 | 20230906 | 115300 | 628319620 | 3280 | 3275 | 3280 | 3275 | 343 |
| 456 | 20230906 | 115200 | 627196290 | 3280 | 3280 | 3280 | 3280 | 10 |
| 457 | 20230906 | 115100 | 627163490 | 3285 | 3275 | 3285 | 3275 | 1930 |
| 458 | 20230906 | 115000 | 620838790 | 3270 | 3275 | 3275 | 3270 | 110 |
| 459 | 20230906 | 114900 | 620479050 | 3275 | 3280 | 3280 | 3275 | 2338 |
| 460 | 20230906 | 114800 | 612821550 | 3280 | 3280 | 3280 | 3280 | 5 |
| 461 | 20230906 | 114700 | 612805150 | 3280 | 3280 | 3280 | 3280 | 0 |
| 462 | 20230906 | 114600 | 612805150 | 3280 | 3280 | 3280 | 3280 | 0 |
| 463 | 20230906 | 114500 | 612805150 | 3280 | 3280 | 3280 | 3280 | 74 |
| 464 | 20230906 | 114400 | 612562430 | 3280 | 3280 | 3280 | 3280 | 3 |
| 465 | 20230906 | 114300 | 612552590 | 3280 | 3280 | 3280 | 3280 | 0 |
| 466 | 20230906 | 114200 | 612552590 | 3280 | 3280 | 3280 | 3280 | 362 |
| 467 | 20230906 | 114100 | 611365230 | 3285 | 3280 | 3285 | 3280 | 587 |
| 468 | 20230906 | 114000 | 609437115 | 3275 | 3285 | 3285 | 3275 | 693 |
| 469 | 20230906 | 113900 | 607165240 | 3280 | 3275 | 3280 | 3275 | 399 |
| 470 | 20230906 | 113800 | 605857960 | 3275 | 3275 | 3275 | 3275 | 229 |
| 471 | 20230906 | 113700 | 605107985 | 3275 | 3275 | 3275 | 3275 | 5 |
| 472 | 20230906 | 113600 | 605091610 | 3275 | 3275 | 3275 | 3275 | 5 |
| 473 | 20230906 | 113500 | 605075235 | 3275 | 3275 | 3275 | 3270 | 1905 |
| 474 | 20230906 | 113400 | 598836460 | 3275 | 3275 | 3275 | 3275 | 239 |
| 475 | 20230906 | 113300 | 598053735 | 3280 | 3275 | 3285 | 3275 | 230 |
| 476 | 20230906 | 113200 | 597299615 | 3270 | 3280 | 3280 | 3270 | 546 |
| 477 | 20230906 | 113100 | 595512985 | 3275 | 3275 | 3280 | 3275 | 402 |
| 478 | 20230906 | 113000 | 594194935 | 3275 | 3275 | 3275 | 3275 | 1002 |
| 479 | 20230906 | 112900 | 590913385 | 3275 | 3280 | 3280 | 3275 | 554 |
| 480 | 20230906 | 112800 | 589096275 | 3275 | 3280 | 3280 | 3275 | 111 |
| 481 | 20230906 | 112700 | 588732200 | 3280 | 3275 | 3280 | 3275 | 199 |
| 482 | 20230906 | 112600 | 588080470 | 3275 | 3275 | 3275 | 3275 | 887 |
| 483 | 20230906 | 112500 | 585175545 | 3275 | 3275 | 3275 | 3275 | 1 |
| 484 | 20230906 | 112400 | 585172270 | 3280 | 3280 | 3280 | 3280 | 18 |
| 485 | 20230906 | 112300 | 585113230 | 3280 | 3280 | 3280 | 3280 | 0 |
| 486 | 20230906 | 112200 | 585113230 | 3280 | 3280 | 3280 | 3280 | 0 |
| 487 | 20230906 | 112100 | 585113230 | 3280 | 3280 | 3280 | 3280 | 2 |
| 488 | 20230906 | 112000 | 585106670 | 3280 | 3280 | 3280 | 3280 | 16 |
| 489 | 20230906 | 111900 | 585054190 | 3275 | 3280 | 3280 | 3275 | 1050 |
| 490 | 20230906 | 111800 | 581613290 | 3285 | 3280 | 3285 | 3280 | 100 |
| 491 | 20230906 | 111700 | 581285175 | 3280 | 3280 | 3280 | 3280 | 0 |
| 492 | 20230906 | 111600 | 581285175 | 3280 | 3280 | 3280 | 3280 | 100 |
| 493 | 20230906 | 111500 | 580957175 | 3280 | 3280 | 3280 | 3280 | 0 |
| 494 | 20230906 | 111400 | 580957175 | 3280 | 3280 | 3280 | 3280 | 0 |
| 495 | 20230906 | 111300 | 580957175 | 3280 | 3275 | 3280 | 3275 | 354 |
| 496 | 20230906 | 111200 | 579797820 | 3270 | 3280 | 3280 | 3270 | 2697 |
| 497 | 20230906 | 111100 | 570962730 | 3280 | 3275 | 3280 | 3275 | 11 |
| 498 | 20230906 | 111000 | 570926655 | 3280 | 3275 | 3280 | 3275 | 5 |
| 499 | 20230906 | 110900 | 570910260 | 3280 | 3275 | 3280 | 3275 | 21 |
| 500 | 20230906 | 110800 | 570841390 | 3275 | 3280 | 3280 | 3275 | 6 |
| 501 | 20230906 | 110700 | 570821735 | 3275 | 3275 | 3275 | 3275 | 155 |
| 502 | 20230906 | 110600 | 570314110 | 3275 | 3275 | 3275 | 3275 | 700 |
| 503 | 20230906 | 110500 | 568021610 | 3275 | 3285 | 3285 | 3275 | 948 |
| 504 | 20230906 | 110400 | 564916660 | 3280 | 3280 | 3280 | 3280 | 1 |
| 505 | 20230906 | 110300 | 564913380 | 3285 | 3280 | 3285 | 3275 | 58 |
| 506 | 20230906 | 110200 | 564723140 | 3275 | 3285 | 3285 | 3275 | 293 |
| 507 | 20230906 | 110100 | 563761590 | 3280 | 3280 | 3285 | 3280 | 695 |
| 508 | 20230906 | 110000 | 561481860 | 3280 | 3280 | 3280 | 3275 | 5 |
| 509 | 20230906 | 105900 | 561465465 | 3275 | 3280 | 3280 | 3275 | 23 |
| 510 | 20230906 | 105800 | 561390040 | 3280 | 3280 | 3280 | 3280 | 0 |
| 511 | 20230906 | 105700 | 561390040 | 3280 | 3275 | 3280 | 3275 | 542 |
| 512 | 20230906 | 105600 | 559612540 | 3275 | 3270 | 3275 | 3270 | 3068 |
| 513 | 20230906 | 105500 | 549566550 | 3270 | 3275 | 3275 | 3270 | 654 |
| 514 | 20230906 | 105400 | 547427940 | 3275 | 3275 | 3280 | 3270 | 1109 |
| 515 | 20230906 | 105300 | 543797180 | 3270 | 3275 | 3275 | 3270 | 3094 |
| 516 | 20230906 | 105200 | 533664480 | 3280 | 3280 | 3280 | 3280 | 136 |
| 517 | 20230906 | 105100 | 533218400 | 3285 | 3285 | 3285 | 3280 | 145 |
| 518 | 20230906 | 105000 | 532742575 | 3285 | 3280 | 3285 | 3275 | 1021 |
| 519 | 20230906 | 104900 | 529398410 | 3285 | 3285 | 3285 | 3285 | 0 |
| 520 | 20230906 | 104800 | 529398410 | 3285 | 3280 | 3285 | 3280 | 35 |
| 521 | 20230906 | 104700 | 529283600 | 3280 | 3280 | 3280 | 3280 | 561 |
| 522 | 20230906 | 104600 | 527443520 | 3280 | 3280 | 3280 | 3275 | 1117 |
| 523 | 20230906 | 104500 | 523780585 | 3285 | 3285 | 3285 | 3285 | 3 |
| 524 | 20230906 | 104400 | 523770730 | 3280 | 3285 | 3285 | 3280 | 135 |
| 525 | 20230906 | 104300 | 523327775 | 3285 | 3285 | 3285 | 3285 | 1 |
| 526 | 20230906 | 104200 | 523324490 | 3285 | 3280 | 3285 | 3275 | 1964 |
| 527 | 20230906 | 104100 | 516882745 | 3285 | 3280 | 3285 | 3280 | 452 |
| 528 | 20230906 | 104000 | 515399935 | 3280 | 3290 | 3290 | 3280 | 12 |
| 529 | 20230906 | 103900 | 515360475 | 3290 | 3290 | 3290 | 3280 | 686 |
| 530 | 20230906 | 103800 | 513103570 | 3290 | 3290 | 3290 | 3290 | 1 |
| 531 | 20230906 | 103700 | 513100280 | 3295 | 3295 | 3295 | 3295 | 362 |
| 532 | 20230906 | 103600 | 511907490 | 3305 | 3300 | 3305 | 3300 | 182 |
| 533 | 20230906 | 103500 | 511306820 | 3305 | 3300 | 3305 | 3300 | 1816 |
| 534 | 20230906 | 103400 | 505313505 | 3300 | 3295 | 3300 | 3290 | 95 |
| 535 | 20230906 | 103300 | 505000480 | 3290 | 3300 | 3300 | 3290 | 71 |
| 536 | 20230906 | 103200 | 504766600 | 3300 | 3290 | 3300 | 3290 | 1666 |
| 537 | 20230906 | 103100 | 499268850 | 3295 | 3290 | 3300 | 3290 | 2490 |
| 538 | 20230906 | 103000 | 491074430 | 3285 | 3285 | 3285 | 3285 | 10 |
| 539 | 20230906 | 102900 | 491041580 | 3290 | 3285 | 3290 | 3285 | 529 |
| 540 | 20230906 | 102800 | 489303685 | 3285 | 3285 | 3285 | 3285 | 1630 |
| 541 | 20230906 | 102700 | 483949135 | 3285 | 3285 | 3285 | 3285 | 728 |
| 542 | 20230906 | 102600 | 481557655 | 3285 | 3285 | 3285 | 3280 | 1501 |
| 543 | 20230906 | 102500 | 476633850 | 3290 | 3290 | 3290 | 3290 | 4 |
| 544 | 20230906 | 102400 | 476620690 | 3285 | 3285 | 3290 | 3280 | 95 |
| 545 | 20230906 | 102300 | 476308480 | 3285 | 3285 | 3290 | 3280 | 49 |
| 546 | 20230906 | 102200 | 476147510 | 3285 | 3285 | 3285 | 3285 | 388 |
| 547 | 20230906 | 102100 | 474872930 | 3280 | 3275 | 3280 | 3275 | 1388 |
| 548 | 20230906 | 102000 | 470320295 | 3275 | 3275 | 3275 | 3275 | 37 |
| 549 | 20230906 | 101900 | 470199120 | 3280 | 3280 | 3280 | 3280 | 31 |
| 550 | 20230906 | 101800 | 470097440 | 3275 | 3275 | 3275 | 3275 | 25 |
| 551 | 20230906 | 101700 | 470015565 | 3280 | 3280 | 3280 | 3280 | 85 |
| 552 | 20230906 | 101600 | 469736765 | 3275 | 3285 | 3285 | 3275 | 512 |
| 553 | 20230906 | 101500 | 468059750 | 3285 | 3285 | 3285 | 3285 | 18 |
| 554 | 20230906 | 101400 | 468000620 | 3285 | 3285 | 3285 | 3285 | 1 |
| 555 | 20230906 | 101300 | 467997335 | 3285 | 3285 | 3285 | 3285 | 2 |
| 556 | 20230906 | 101200 | 467990765 | 3285 | 3285 | 3285 | 3285 | 305 |
| 557 | 20230906 | 101100 | 466988840 | 3285 | 3280 | 3285 | 3280 | 145 |
| 558 | 20230906 | 101000 | 466512520 | 3285 | 3280 | 3285 | 3275 | 301 |
| 559 | 20230906 | 100900 | 465525960 | 3280 | 3280 | 3290 | 3280 | 1731 |
| 560 | 20230906 | 100800 | 459841125 | 3285 | 3270 | 3285 | 3270 | 290 |
| 561 | 20230906 | 100700 | 458889825 | 3275 | 3280 | 3285 | 3275 | 3662 |
| 562 | 20230906 | 100600 | 446884885 | 3285 | 3285 | 3290 | 3285 | 361 |
| 563 | 20230906 | 100500 | 445698995 | 3290 | 3290 | 3290 | 3290 | 1 |
| 564 | 20230906 | 100400 | 445695705 | 3290 | 3290 | 3290 | 3290 | 1 |
| 565 | 20230906 | 100300 | 445692415 | 3290 | 3290 | 3290 | 3285 | 24 |
| 566 | 20230906 | 100200 | 445613470 | 3285 | 3290 | 3290 | 3285 | 208 |
| 567 | 20230906 | 100100 | 444930185 | 3285 | 3285 | 3285 | 3285 | 300 |
| 568 | 20230906 | 100000 | 443944685 | 3285 | 3285 | 3285 | 3285 | 200 |
| 569 | 20230906 | 095900 | 443287685 | 3290 | 3290 | 3290 | 3290 | 18 |
| 570 | 20230906 | 095800 | 443228465 | 3285 | 3290 | 3290 | 3285 | 263 |
| 571 | 20230906 | 095700 | 442364505 | 3290 | 3285 | 3290 | 3285 | 31 |
| 572 | 20230906 | 095600 | 442262660 | 3285 | 3290 | 3290 | 3285 | 147 |
| 573 | 20230906 | 095500 | 441779525 | 3285 | 3290 | 3290 | 3285 | 609 |
| 574 | 20230906 | 095400 | 439778955 | 3290 | 3290 | 3290 | 3290 | 1323 |
| 575 | 20230906 | 095300 | 435426285 | 3290 | 3300 | 3300 | 3290 | 306 |
| 576 | 20230906 | 095200 | 434417985 | 3300 | 3290 | 3300 | 3290 | 1350 |
| 577 | 20230906 | 095100 | 429976475 | 3290 | 3300 | 3300 | 3290 | 156 |
| 578 | 20230906 | 095000 | 429461685 | 3300 | 3290 | 3300 | 3290 | 7 |
| 579 | 20230906 | 094900 | 429438615 | 3300 | 3295 | 3300 | 3290 | 647 |
| 580 | 20230906 | 094800 | 427306645 | 3300 | 3300 | 3300 | 3295 | 25 |
| 581 | 20230906 | 094700 | 427224240 | 3300 | 3300 | 3300 | 3300 | 0 |
| 582 | 20230906 | 094600 | 427224240 | 3300 | 3295 | 3300 | 3295 | 756 |
| 583 | 20230906 | 094500 | 424730815 | 3300 | 3295 | 3300 | 3295 | 11 |
| 584 | 20230906 | 094400 | 424694565 | 3300 | 3295 | 3300 | 3295 | 26 |
| 585 | 20230906 | 094300 | 424608880 | 3295 | 3295 | 3300 | 3295 | 737 |
| 586 | 20230906 | 094200 | 422180460 | 3300 | 3300 | 3300 | 3295 | 1516 |
| 587 | 20230906 | 094100 | 417185215 | 3300 | 3300 | 3300 | 3295 | 322 |
| 588 | 20230906 | 094000 | 416123710 | 3300 | 3305 | 3305 | 3295 | 4147 |
| 589 | 20230906 | 093900 | 402432215 | 3315 | 3315 | 3315 | 3305 | 99 |
| 590 | 20230906 | 093800 | 402104220 | 3315 | 3305 | 3315 | 3305 | 210 |
| 591 | 20230906 | 093700 | 401409200 | 3310 | 3305 | 3320 | 3300 | 1542 |
| 592 | 20230906 | 093600 | 396298365 | 3305 | 3315 | 3320 | 3305 | 3597 |
| 593 | 20230906 | 093500 | 384371015 | 3320 | 3320 | 3320 | 3315 | 1789 |
| 594 | 20230906 | 093400 | 378435035 | 3315 | 3320 | 3320 | 3315 | 2473 |
| 595 | 20230906 | 093300 | 370231905 | 3320 | 3300 | 3325 | 3300 | 3256 |
| 596 | 20230906 | 093200 | 359446550 | 3300 | 3305 | 3305 | 3295 | 632 |
| 597 | 20230906 | 093100 | 357360990 | 3305 | 3300 | 3305 | 3300 | 628 |
| 598 | 20230906 | 093000 | 355287885 | 3295 | 3305 | 3305 | 3295 | 1130 |
| 599 | 20230906 | 092900 | 351554865 | 3310 | 3315 | 3320 | 3305 | 3755 |
| 600 | 20230906 | 092800 | 339121520 | 3320 | 3305 | 3320 | 3300 | 1973 |
| 601 | 20230906 | 092700 | 332599960 | 3310 | 3320 | 3320 | 3310 | 6107 |
| 602 | 20230906 | 092600 | 312380795 | 3325 | 3290 | 3330 | 3290 | 23846 |
| 603 | 20230906 | 092500 | 233591955 | 3280 | 3280 | 3280 | 3280 | 41 |
| 604 | 20230906 | 092400 | 233457475 | 3300 | 3280 | 3300 | 3275 | 3226 |
| 605 | 20230906 | 092300 | 222858135 | 3280 | 3275 | 3280 | 3275 | 414 |
| 606 | 20230906 | 092200 | 221501770 | 3270 | 3285 | 3285 | 3270 | 4811 |
| 607 | 20230906 | 092100 | 205721350 | 3290 | 3290 | 3295 | 3285 | 732 |
| 608 | 20230906 | 092000 | 203313110 | 3290 | 3300 | 3300 | 3290 | 1304 |
| 609 | 20230906 | 091900 | 199016925 | 3310 | 3315 | 3315 | 3300 | 3624 |
| 610 | 20230906 | 091800 | 187016315 | 3325 | 3290 | 3330 | 3285 | 15781 |
| 611 | 20230906 | 091700 | 134884950 | 3295 | 3290 | 3295 | 3290 | 201 |
| 612 | 20230906 | 091600 | 134223625 | 3290 | 3300 | 3300 | 3290 | 2584 |
| 613 | 20230906 | 091500 | 125704980 | 3300 | 3285 | 3300 | 3285 | 6386 |
| 614 | 20230906 | 091400 | 104674245 | 3280 | 3280 | 3280 | 3280 | 269 |
| 615 | 20230906 | 091300 | 103791925 | 3280 | 3280 | 3285 | 3280 | 2208 |
| 616 | 20230906 | 091200 | 96549570 | 3280 | 3265 | 3290 | 3265 | 3168 |
| 617 | 20230906 | 091100 | 86172430 | 3265 | 3255 | 3265 | 3255 | 545 |
| 618 | 20230906 | 091000 | 84396025 | 3250 | 3250 | 3260 | 3250 | 1269 |
| 619 | 20230906 | 090900 | 80271095 | 3250 | 3255 | 3255 | 3250 | 6768 |
| 620 | 20230906 | 090800 | 58242375 | 3260 | 3260 | 3265 | 3255 | 957 |
| 621 | 20230906 | 090700 | 55122555 | 3255 | 3260 | 3260 | 3255 | 134 |
| 622 | 20230906 | 090600 | 54686015 | 3260 | 3255 | 3265 | 3255 | 32 |
| 623 | 20230906 | 090500 | 54581755 | 3260 | 3255 | 3260 | 3255 | 327 |
| 624 | 20230906 | 090400 | 53515830 | 3255 | 3255 | 3255 | 3255 | 318 |
| 625 | 20230906 | 090300 | 52480740 | 3255 | 3255 | 3255 | 3255 | 2079 |
| 626 | 20230906 | 090200 | 45713595 | 3255 | 3265 | 3265 | 3255 | 2770 |
| 627 | 20230906 | 090100 | 36685635 | 3270 | 3280 | 3280 | 3270 | 1635 |
| 628 | 20230906 | 090000 | 31333175 | 3280 | 3295 | 3295 | 3280 | 9440 |