30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 11656 |
| 3 | 20230912 | 191500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 4 | 20230912 | 191400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 5 | 20230912 | 191300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 6 | 20230912 | 191200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 7 | 20230912 | 191100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 8 | 20230912 | 191000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 9 | 20230912 | 190900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 10 | 20230912 | 190800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 11 | 20230912 | 190700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 12 | 20230912 | 190600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 13 | 20230912 | 190500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 14 | 20230912 | 190400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 15 | 20230912 | 190300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 16 | 20230912 | 190200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 17 | 20230912 | 190100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 18 | 20230912 | 190000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 19 | 20230912 | 185900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 20 | 20230912 | 185800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 21 | 20230912 | 185700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 22 | 20230912 | 185600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 23 | 20230912 | 185500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 24 | 20230912 | 185400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 25 | 20230912 | 185300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 26 | 20230912 | 185200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 27 | 20230912 | 185100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 28 | 20230912 | 185000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 29 | 20230912 | 184900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 30 | 20230912 | 184800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 31 | 20230912 | 184700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 32 | 20230912 | 184600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 11656 |
| 33 | 20230912 | 184500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 34 | 20230912 | 184400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 35 | 20230912 | 184300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 36 | 20230912 | 184200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 37 | 20230912 | 184100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 38 | 20230912 | 184000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 39 | 20230912 | 183900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 40 | 20230912 | 183800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 41 | 20230912 | 183700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 42 | 20230912 | 183600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 43 | 20230912 | 183500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 44 | 20230912 | 183400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 45 | 20230912 | 183300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 46 | 20230912 | 183200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 47 | 20230912 | 183100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 48 | 20230912 | 183000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 49 | 20230912 | 182900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 50 | 20230912 | 182800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 51 | 20230912 | 182700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 52 | 20230912 | 182600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 53 | 20230912 | 182500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 54 | 20230912 | 182400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 55 | 20230912 | 182300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 56 | 20230912 | 182200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 57 | 20230912 | 182100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 58 | 20230912 | 182000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 59 | 20230912 | 181900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 60 | 20230912 | 181800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 61 | 20230912 | 181700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 62 | 20230912 | 181600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 11656 |
| 63 | 20230912 | 181500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 64 | 20230912 | 181400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 65 | 20230912 | 181300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 66 | 20230912 | 181200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 67 | 20230912 | 181100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 68 | 20230912 | 181000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 69 | 20230912 | 180900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 70 | 20230912 | 180800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 71 | 20230912 | 180700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 72 | 20230912 | 180600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 73 | 20230912 | 180500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 74 | 20230912 | 180400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 75 | 20230912 | 180300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 76 | 20230912 | 180200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 77 | 20230912 | 180100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 78 | 20230912 | 180000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 79 | 20230912 | 175900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 80 | 20230912 | 175800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 81 | 20230912 | 175700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 82 | 20230912 | 175600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 83 | 20230912 | 175500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 84 | 20230912 | 175400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 85 | 20230912 | 175300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 86 | 20230912 | 175200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 87 | 20230912 | 175100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 88 | 20230912 | 175000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 89 | 20230912 | 174900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 90 | 20230912 | 174800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 91 | 20230912 | 174700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 92 | 20230912 | 174600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 11656 |
| 93 | 20230912 | 174500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 94 | 20230912 | 174400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 95 | 20230912 | 174300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 96 | 20230912 | 174200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 97 | 20230912 | 174100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 98 | 20230912 | 174000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 99 | 20230912 | 173900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 100 | 20230912 | 173800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 101 | 20230912 | 173700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 102 | 20230912 | 173600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 103 | 20230912 | 173500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 104 | 20230912 | 173400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 105 | 20230912 | 173300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 106 | 20230912 | 173200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 107 | 20230912 | 173100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 108 | 20230912 | 173000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 109 | 20230912 | 172900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 110 | 20230912 | 172800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 111 | 20230912 | 172700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 112 | 20230912 | 172600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 113 | 20230912 | 172500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 114 | 20230912 | 172400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 115 | 20230912 | 172300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 116 | 20230912 | 172200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 117 | 20230912 | 172100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 118 | 20230912 | 172000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 119 | 20230912 | 171900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 120 | 20230912 | 171800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 121 | 20230912 | 171700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 122 | 20230912 | 171600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 11656 |
| 123 | 20230912 | 171500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 124 | 20230912 | 171400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 125 | 20230912 | 171300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 126 | 20230912 | 171200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 127 | 20230912 | 171100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 128 | 20230912 | 171000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 129 | 20230912 | 170900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 130 | 20230912 | 170800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 131 | 20230912 | 170700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 132 | 20230912 | 170600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 133 | 20230912 | 170500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 134 | 20230912 | 170400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 135 | 20230912 | 170300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 136 | 20230912 | 170200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 137 | 20230912 | 170100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 138 | 20230912 | 170000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 139 | 20230912 | 165900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 140 | 20230912 | 165800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 141 | 20230912 | 165700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 142 | 20230912 | 165600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 143 | 20230912 | 165500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 144 | 20230912 | 165400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 145 | 20230912 | 165300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 146 | 20230912 | 165200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 147 | 20230912 | 165100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 148 | 20230912 | 165000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 149 | 20230912 | 164900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 150 | 20230912 | 164800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 151 | 20230912 | 164700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 152 | 20230912 | 164600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 11656 |
| 153 | 20230912 | 164500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 154 | 20230912 | 164400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 155 | 20230912 | 164300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 156 | 20230912 | 164200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 157 | 20230912 | 164100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 158 | 20230912 | 164000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 159 | 20230912 | 163900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 160 | 20230912 | 163800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 161 | 20230912 | 163700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 162 | 20230912 | 163600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 163 | 20230912 | 163500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 164 | 20230912 | 163400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 165 | 20230912 | 163300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 166 | 20230912 | 163200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 167 | 20230912 | 163100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 168 | 20230912 | 163000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 169 | 20230912 | 162900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 170 | 20230912 | 162800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 171 | 20230912 | 162700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 172 | 20230912 | 162600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 173 | 20230912 | 162500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 174 | 20230912 | 162400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 175 | 20230912 | 162300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 176 | 20230912 | 162200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 177 | 20230912 | 162100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 178 | 20230912 | 162000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 179 | 20230912 | 161900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 180 | 20230912 | 161800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 181 | 20230912 | 161700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 182 | 20230912 | 161600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 11656 |
| 183 | 20230912 | 161500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 184 | 20230912 | 161400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 185 | 20230912 | 161300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 186 | 20230912 | 161200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 187 | 20230912 | 161100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 188 | 20230912 | 161000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 189 | 20230912 | 160900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 190 | 20230912 | 160800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 191 | 20230912 | 160700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 192 | 20230912 | 160600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 193 | 20230912 | 160500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 194 | 20230912 | 160400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 195 | 20230912 | 160300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 196 | 20230912 | 160200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 197 | 20230912 | 160100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 198 | 20230912 | 160000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 199 | 20230912 | 155900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 200 | 20230912 | 155800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 201 | 20230912 | 155700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 202 | 20230912 | 155600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 203 | 20230912 | 155500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 204 | 20230912 | 155400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 205 | 20230912 | 155300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 206 | 20230912 | 155200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 207 | 20230912 | 155100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 208 | 20230912 | 155000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 209 | 20230912 | 154900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 210 | 20230912 | 154800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 211 | 20230912 | 154700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 212 | 20230912 | 154600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 11656 |
| 213 | 20230912 | 154500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 214 | 20230912 | 154400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 215 | 20230912 | 154300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 216 | 20230912 | 154200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 217 | 20230912 | 154100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 218 | 20230912 | 154000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 219 | 20230912 | 153900 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 220 | 20230912 | 153800 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 221 | 20230912 | 153700 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 222 | 20230912 | 153600 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 223 | 20230912 | 153500 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 224 | 20230912 | 153400 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 225 | 20230912 | 153300 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 226 | 20230912 | 153200 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 227 | 20230912 | 153100 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 0 |
| 228 | 20230912 | 153000 | 2148618415 | 3195 | 3195 | 3195 | 3195 | 11656 |
| 229 | 20230912 | 152900 | 2111377495 | 3205 | 3205 | 3205 | 3205 | 0 |
| 230 | 20230912 | 152800 | 2111377495 | 3205 | 3205 | 3205 | 3205 | 0 |
| 231 | 20230912 | 152700 | 2111377495 | 3205 | 3205 | 3205 | 3205 | 0 |
| 232 | 20230912 | 152600 | 2111377495 | 3205 | 3205 | 3205 | 3205 | 0 |
| 233 | 20230912 | 152500 | 2111377495 | 3205 | 3205 | 3205 | 3205 | 0 |
| 234 | 20230912 | 152400 | 2111377495 | 3205 | 3205 | 3205 | 3205 | 0 |
| 235 | 20230912 | 152300 | 2111377495 | 3205 | 3205 | 3205 | 3205 | 0 |
| 236 | 20230912 | 152200 | 2111377495 | 3205 | 3205 | 3205 | 3205 | 0 |
| 237 | 20230912 | 152100 | 2111377495 | 3205 | 3205 | 3205 | 3205 | 0 |
| 238 | 20230912 | 152000 | 2111377495 | 3205 | 3205 | 3205 | 3205 | 0 |
| 239 | 20230912 | 151900 | 2111377495 | 3205 | 3205 | 3210 | 3190 | 12974 |
| 240 | 20230912 | 151800 | 2069952910 | 3205 | 3210 | 3210 | 3205 | 100 |
| 241 | 20230912 | 151700 | 2069632405 | 3205 | 3200 | 3205 | 3200 | 1409 |
| 242 | 20230912 | 151600 | 2065116885 | 3200 | 3200 | 3205 | 3200 | 1302 |
| 243 | 20230912 | 151500 | 2060949985 | 3200 | 3195 | 3200 | 3195 | 1879 |
| 244 | 20230912 | 151400 | 2054944145 | 3200 | 3200 | 3200 | 3200 | 2135 |
| 245 | 20230912 | 151300 | 2048112145 | 3200 | 3200 | 3200 | 3195 | 602 |
| 246 | 20230912 | 151200 | 2046185750 | 3195 | 3205 | 3210 | 3195 | 38230 |
| 247 | 20230912 | 151100 | 1923850000 | 3210 | 3210 | 3210 | 3205 | 1414 |
| 248 | 20230912 | 151000 | 1919313660 | 3205 | 3210 | 3210 | 3205 | 318 |
| 249 | 20230912 | 150900 | 1918294390 | 3215 | 3210 | 3215 | 3205 | 1635 |
| 250 | 20230912 | 150800 | 1913046635 | 3210 | 3210 | 3215 | 3210 | 225 |
| 251 | 20230912 | 150700 | 1912323865 | 3210 | 3210 | 3215 | 3210 | 1298 |
| 252 | 20230912 | 150600 | 1908152950 | 3210 | 3210 | 3215 | 3210 | 1911 |
| 253 | 20230912 | 150500 | 1902018590 | 3215 | 3210 | 3215 | 3210 | 116 |
| 254 | 20230912 | 150400 | 1901646120 | 3215 | 3210 | 3215 | 3210 | 1249 |
| 255 | 20230912 | 150300 | 1897636790 | 3210 | 3210 | 3210 | 3210 | 1333 |
| 256 | 20230912 | 150200 | 1893357860 | 3215 | 3210 | 3215 | 3210 | 976 |
| 257 | 20230912 | 150100 | 1890223250 | 3215 | 3210 | 3215 | 3210 | 609 |
| 258 | 20230912 | 150000 | 1888268220 | 3210 | 3205 | 3210 | 3205 | 5025 |
| 259 | 20230912 | 145900 | 1872162770 | 3210 | 3210 | 3210 | 3205 | 2088 |
| 260 | 20230912 | 145800 | 1865463780 | 3205 | 3210 | 3210 | 3205 | 1094 |
| 261 | 20230912 | 145700 | 1861956640 | 3205 | 3210 | 3210 | 3205 | 500 |
| 262 | 20230912 | 145600 | 1860353195 | 3210 | 3210 | 3215 | 3210 | 2405 |
| 263 | 20230912 | 145500 | 1852632835 | 3210 | 3210 | 3210 | 3210 | 0 |
| 264 | 20230912 | 145400 | 1852632835 | 3210 | 3215 | 3215 | 3210 | 3520 |
| 265 | 20230912 | 145300 | 1841333535 | 3215 | 3215 | 3215 | 3210 | 174 |
| 266 | 20230912 | 145200 | 1840774760 | 3215 | 3215 | 3215 | 3210 | 216 |
| 267 | 20230912 | 145100 | 1840080780 | 3210 | 3220 | 3220 | 3210 | 3514 |
| 268 | 20230912 | 145000 | 1828779580 | 3220 | 3220 | 3220 | 3215 | 163 |
| 269 | 20230912 | 144900 | 1828254965 | 3220 | 3215 | 3220 | 3215 | 71 |
| 270 | 20230912 | 144800 | 1828026625 | 3215 | 3215 | 3220 | 3215 | 1188 |
| 271 | 20230912 | 144700 | 1824207145 | 3215 | 3215 | 3215 | 3215 | 195 |
| 272 | 20230912 | 144600 | 1823580220 | 3220 | 3215 | 3220 | 3215 | 533 |
| 273 | 20230912 | 144500 | 1821866310 | 3215 | 3215 | 3215 | 3205 | 4245 |
| 274 | 20230912 | 144400 | 1808249105 | 3215 | 3215 | 3215 | 3215 | 226 |
| 275 | 20230912 | 144300 | 1807522515 | 3220 | 3210 | 3220 | 3210 | 1787 |
| 276 | 20230912 | 144200 | 1801777950 | 3215 | 3215 | 3215 | 3210 | 4001 |
| 277 | 20230912 | 144100 | 1788931475 | 3215 | 3210 | 3215 | 3210 | 2219 |
| 278 | 20230912 | 144000 | 1781798535 | 3210 | 3210 | 3215 | 3210 | 3568 |
| 279 | 20230912 | 143900 | 1770334115 | 3210 | 3215 | 3215 | 3210 | 2702 |
| 280 | 20230912 | 143800 | 1761655630 | 3205 | 3210 | 3210 | 3205 | 507 |
| 281 | 20230912 | 143700 | 1760029060 | 3215 | 3210 | 3215 | 3205 | 16889 |
| 282 | 20230912 | 143600 | 1705819575 | 3210 | 3210 | 3210 | 3210 | 279 |
| 283 | 20230912 | 143500 | 1704923985 | 3210 | 3210 | 3210 | 3210 | 368 |
| 284 | 20230912 | 143400 | 1703742705 | 3215 | 3225 | 3225 | 3210 | 1164 |
| 285 | 20230912 | 143300 | 1700001105 | 3225 | 3215 | 3225 | 3210 | 5115 |
| 286 | 20230912 | 143200 | 1683544225 | 3215 | 3215 | 3215 | 3215 | 1359 |
| 287 | 20230912 | 143100 | 1679175040 | 3215 | 3215 | 3215 | 3215 | 258 |
| 288 | 20230912 | 143000 | 1678345570 | 3215 | 3220 | 3220 | 3215 | 448 |
| 289 | 20230912 | 142900 | 1676905150 | 3215 | 3215 | 3215 | 3215 | 210 |
| 290 | 20230912 | 142800 | 1676230000 | 3215 | 3220 | 3220 | 3215 | 150 |
| 291 | 20230912 | 142700 | 1675747745 | 3220 | 3220 | 3220 | 3220 | 4 |
| 292 | 20230912 | 142600 | 1675734865 | 3215 | 3220 | 3220 | 3215 | 4085 |
| 293 | 20230912 | 142500 | 1662596850 | 3220 | 3220 | 3225 | 3220 | 191 |
| 294 | 20230912 | 142400 | 1661981785 | 3220 | 3220 | 3220 | 3220 | 148 |
| 295 | 20230912 | 142300 | 1661505225 | 3220 | 3220 | 3220 | 3220 | 1605 |
| 296 | 20230912 | 142200 | 1656337125 | 3220 | 3220 | 3220 | 3220 | 2418 |
| 297 | 20230912 | 142100 | 1648551165 | 3215 | 3215 | 3215 | 3215 | 12 |
| 298 | 20230912 | 142000 | 1648512585 | 3215 | 3225 | 3225 | 3215 | 208 |
| 299 | 20230912 | 141900 | 1647843610 | 3220 | 3220 | 3220 | 3220 | 121 |
| 300 | 20230912 | 141800 | 1647453990 | 3215 | 3220 | 3220 | 3215 | 4226 |
| 301 | 20230912 | 141700 | 1633849855 | 3220 | 3220 | 3220 | 3220 | 200 |
| 302 | 20230912 | 141600 | 1633205855 | 3220 | 3220 | 3220 | 3220 | 3 |
| 303 | 20230912 | 141500 | 1633196195 | 3220 | 3220 | 3220 | 3220 | 132 |
| 304 | 20230912 | 141400 | 1632771155 | 3220 | 3220 | 3220 | 3220 | 0 |
| 305 | 20230912 | 141300 | 1632771155 | 3220 | 3220 | 3220 | 3220 | 31 |
| 306 | 20230912 | 141200 | 1632671335 | 3230 | 3215 | 3250 | 3215 | 3525 |
| 307 | 20230912 | 141100 | 1621287580 | 3215 | 3215 | 3215 | 3215 | 1104 |
| 308 | 20230912 | 141000 | 1617738220 | 3215 | 3215 | 3215 | 3215 | 1000 |
| 309 | 20230912 | 140900 | 1614523220 | 3215 | 3215 | 3215 | 3215 | 1497 |
| 310 | 20230912 | 140800 | 1609710365 | 3215 | 3220 | 3220 | 3215 | 1630 |
| 311 | 20230912 | 140700 | 1604468740 | 3220 | 3220 | 3220 | 3215 | 3583 |
| 312 | 20230912 | 140600 | 1592948545 | 3220 | 3225 | 3225 | 3220 | 594 |
| 313 | 20230912 | 140500 | 1591034900 | 3220 | 3215 | 3220 | 3215 | 602 |
| 314 | 20230912 | 140400 | 1589098960 | 3215 | 3215 | 3215 | 3215 | 540 |
| 315 | 20230912 | 140300 | 1587362860 | 3225 | 3225 | 3225 | 3225 | 224 |
| 316 | 20230912 | 140200 | 1586640460 | 3225 | 3220 | 3225 | 3215 | 669 |
| 317 | 20230912 | 140100 | 1584486775 | 3220 | 3220 | 3230 | 3215 | 4301 |
| 318 | 20230912 | 140000 | 1570637235 | 3220 | 3220 | 3225 | 3220 | 4140 |
| 319 | 20230912 | 135900 | 1557285930 | 3220 | 3220 | 3220 | 3220 | 618 |
| 320 | 20230912 | 135800 | 1555295970 | 3225 | 3220 | 3225 | 3220 | 357 |
| 321 | 20230912 | 135700 | 1554144855 | 3220 | 3220 | 3220 | 3220 | 90 |
| 322 | 20230912 | 135600 | 1553855055 | 3220 | 3220 | 3220 | 3220 | 315 |
| 323 | 20230912 | 135500 | 1552840755 | 3220 | 3220 | 3225 | 3220 | 1299 |
| 324 | 20230912 | 135400 | 1548657925 | 3220 | 3230 | 3230 | 3220 | 4186 |
| 325 | 20230912 | 135300 | 1535151375 | 3230 | 3230 | 3230 | 3230 | 54 |
| 326 | 20230912 | 135200 | 1534976955 | 3230 | 3230 | 3230 | 3230 | 298 |
| 327 | 20230912 | 135100 | 1534014415 | 3230 | 3225 | 3230 | 3225 | 111 |
| 328 | 20230912 | 135000 | 1533655950 | 3230 | 3225 | 3230 | 3225 | 172 |
| 329 | 20230912 | 134900 | 1533101095 | 3230 | 3225 | 3230 | 3225 | 201 |
| 330 | 20230912 | 134800 | 1532452535 | 3225 | 3230 | 3230 | 3225 | 3655 |
| 331 | 20230912 | 134700 | 1520651165 | 3235 | 3235 | 3235 | 3235 | 0 |
| 332 | 20230912 | 134600 | 1520651165 | 3235 | 3235 | 3235 | 3235 | 129 |
| 333 | 20230912 | 134500 | 1520233850 | 3235 | 3235 | 3240 | 3235 | 1285 |
| 334 | 20230912 | 134400 | 1516076845 | 3235 | 3235 | 3235 | 3235 | 197 |
| 335 | 20230912 | 134300 | 1515439550 | 3235 | 3230 | 3235 | 3230 | 902 |
| 336 | 20230912 | 134200 | 1512521620 | 3230 | 3230 | 3230 | 3230 | 12 |
| 337 | 20230912 | 134100 | 1512482860 | 3230 | 3235 | 3235 | 3230 | 219 |
| 338 | 20230912 | 134000 | 1511775440 | 3230 | 3230 | 3230 | 3230 | 2 |
| 339 | 20230912 | 133900 | 1511768980 | 3230 | 3235 | 3235 | 3230 | 30 |
| 340 | 20230912 | 133800 | 1511672025 | 3235 | 3230 | 3235 | 3230 | 33 |
| 341 | 20230912 | 133700 | 1511565360 | 3230 | 3230 | 3230 | 3230 | 501 |
| 342 | 20230912 | 133600 | 1509947130 | 3230 | 3230 | 3230 | 3230 | 0 |
| 343 | 20230912 | 133500 | 1509947130 | 3230 | 3230 | 3230 | 3230 | 1 |
| 344 | 20230912 | 133400 | 1509943900 | 3225 | 3225 | 3225 | 3225 | 31 |
| 345 | 20230912 | 133300 | 1509843925 | 3225 | 3225 | 3225 | 3225 | 17 |
| 346 | 20230912 | 133200 | 1509789100 | 3230 | 3225 | 3230 | 3225 | 158 |
| 347 | 20230912 | 133100 | 1509279050 | 3225 | 3225 | 3225 | 3225 | 150 |
| 348 | 20230912 | 133000 | 1508795300 | 3225 | 3225 | 3225 | 3225 | 1441 |
| 349 | 20230912 | 132900 | 1504148075 | 3220 | 3220 | 3220 | 3220 | 109 |
| 350 | 20230912 | 132800 | 1503797095 | 3225 | 3220 | 3225 | 3220 | 288 |
| 351 | 20230912 | 132700 | 1502869325 | 3225 | 3225 | 3225 | 3225 | 849 |
| 352 | 20230912 | 132600 | 1500131300 | 3225 | 3225 | 3225 | 3225 | 0 |
| 353 | 20230912 | 132500 | 1500131300 | 3225 | 3225 | 3225 | 3225 | 0 |
| 354 | 20230912 | 132400 | 1500131300 | 3225 | 3225 | 3225 | 3225 | 0 |
| 355 | 20230912 | 132300 | 1500131300 | 3225 | 3230 | 3230 | 3225 | 293 |
| 356 | 20230912 | 132200 | 1499186370 | 3235 | 3230 | 3235 | 3230 | 110 |
| 357 | 20230912 | 132100 | 1498830570 | 3230 | 3230 | 3230 | 3230 | 19 |
| 358 | 20230912 | 132000 | 1498769200 | 3225 | 3225 | 3225 | 3225 | 1000 |
| 359 | 20230912 | 131900 | 1495544200 | 3225 | 3225 | 3225 | 3225 | 0 |
| 360 | 20230912 | 131800 | 1495544200 | 3225 | 3225 | 3225 | 3225 | 180 |
| 361 | 20230912 | 131700 | 1494963700 | 3225 | 3230 | 3230 | 3225 | 139 |
| 362 | 20230912 | 131600 | 1494515420 | 3230 | 3225 | 3230 | 3225 | 743 |
| 363 | 20230912 | 131500 | 1492118975 | 3225 | 3230 | 3230 | 3225 | 3032 |
| 364 | 20230912 | 131400 | 1482327315 | 3230 | 3230 | 3230 | 3230 | 142 |
| 365 | 20230912 | 131300 | 1481868655 | 3230 | 3230 | 3230 | 3230 | 47 |
| 366 | 20230912 | 131200 | 1481716845 | 3230 | 3225 | 3230 | 3225 | 1111 |
| 367 | 20230912 | 131100 | 1478131215 | 3225 | 3225 | 3225 | 3225 | 179 |
| 368 | 20230912 | 131000 | 1477553940 | 3230 | 3225 | 3230 | 3225 | 1754 |
| 369 | 20230912 | 130900 | 1471896790 | 3220 | 3225 | 3225 | 3220 | 755 |
| 370 | 20230912 | 130800 | 1469463175 | 3225 | 3220 | 3225 | 3220 | 263 |
| 371 | 20230912 | 130700 | 1468615710 | 3225 | 3225 | 3225 | 3220 | 2135 |
| 372 | 20230912 | 130600 | 1461730695 | 3225 | 3225 | 3225 | 3225 | 1755 |
| 373 | 20230912 | 130500 | 1456070820 | 3225 | 3230 | 3230 | 3225 | 400 |
| 374 | 20230912 | 130400 | 1454779955 | 3230 | 3230 | 3230 | 3230 | 654 |
| 375 | 20230912 | 130300 | 1452667535 | 3230 | 3230 | 3230 | 3230 | 0 |
| 376 | 20230912 | 130200 | 1452667535 | 3230 | 3230 | 3230 | 3230 | 0 |
| 377 | 20230912 | 130100 | 1452667535 | 3230 | 3230 | 3230 | 3230 | 1 |
| 378 | 20230912 | 130000 | 1452664305 | 3230 | 3235 | 3235 | 3230 | 909 |
| 379 | 20230912 | 125900 | 1449728220 | 3235 | 3235 | 3235 | 3235 | 58 |
| 380 | 20230912 | 125800 | 1449540590 | 3235 | 3235 | 3235 | 3230 | 5001 |
| 381 | 20230912 | 125700 | 1433372355 | 3230 | 3230 | 3230 | 3230 | 0 |
| 382 | 20230912 | 125600 | 1433372355 | 3230 | 3230 | 3235 | 3230 | 1102 |
| 383 | 20230912 | 125500 | 1429812885 | 3235 | 3235 | 3235 | 3235 | 1 |
| 384 | 20230912 | 125400 | 1429809650 | 3235 | 3235 | 3235 | 3235 | 7 |
| 385 | 20230912 | 125300 | 1429787005 | 3230 | 3230 | 3230 | 3230 | 121 |
| 386 | 20230912 | 125200 | 1429396175 | 3235 | 3240 | 3240 | 3235 | 102 |
| 387 | 20230912 | 125100 | 1429066200 | 3240 | 3235 | 3240 | 3230 | 2013 |
| 388 | 20230912 | 125000 | 1422559115 | 3235 | 3235 | 3235 | 3235 | 603 |
| 389 | 20230912 | 124900 | 1420608410 | 3230 | 3230 | 3230 | 3230 | 112 |
| 390 | 20230912 | 124800 | 1420246650 | 3235 | 3225 | 3235 | 3220 | 9325 |
| 391 | 20230912 | 124700 | 1390215075 | 3220 | 3225 | 3225 | 3220 | 2960 |
| 392 | 20230912 | 124600 | 1380683825 | 3220 | 3235 | 3235 | 3220 | 15739 |
| 393 | 20230912 | 124500 | 1329937790 | 3235 | 3235 | 3235 | 3235 | 983 |
| 394 | 20230912 | 124400 | 1326757785 | 3230 | 3235 | 3235 | 3230 | 172 |
| 395 | 20230912 | 124300 | 1326201370 | 3230 | 3235 | 3235 | 3225 | 224 |
| 396 | 20230912 | 124200 | 1325478290 | 3230 | 3230 | 3230 | 3225 | 2153 |
| 397 | 20230912 | 124100 | 1318524260 | 3235 | 3235 | 3235 | 3235 | 1 |
| 398 | 20230912 | 124000 | 1318521025 | 3235 | 3235 | 3235 | 3230 | 342 |
| 399 | 20230912 | 123900 | 1317414750 | 3240 | 3240 | 3240 | 3240 | 151 |
| 400 | 20230912 | 123800 | 1316925510 | 3235 | 3235 | 3235 | 3235 | 17 |
| 401 | 20230912 | 123700 | 1316870515 | 3230 | 3230 | 3230 | 3230 | 185 |
| 402 | 20230912 | 123600 | 1316272965 | 3230 | 3230 | 3230 | 3230 | 1627 |
| 403 | 20230912 | 123500 | 1311017755 | 3240 | 3240 | 3240 | 3240 | 15 |
| 404 | 20230912 | 123400 | 1310969155 | 3240 | 3235 | 3240 | 3230 | 5273 |
| 405 | 20230912 | 123300 | 1293936755 | 3240 | 3235 | 3240 | 3230 | 1511 |
| 406 | 20230912 | 123200 | 1289056190 | 3235 | 3235 | 3235 | 3235 | 101 |
| 407 | 20230912 | 123100 | 1288729455 | 3235 | 3230 | 3235 | 3230 | 1520 |
| 408 | 20230912 | 123000 | 1283815855 | 3235 | 3235 | 3235 | 3235 | 1418 |
| 409 | 20230912 | 122900 | 1279228625 | 3235 | 3230 | 3235 | 3230 | 17411 |
| 410 | 20230912 | 122800 | 1222910165 | 3225 | 3230 | 3230 | 3225 | 1997 |
| 411 | 20230912 | 122700 | 1216460960 | 3230 | 3230 | 3230 | 3230 | 1327 |
| 412 | 20230912 | 122600 | 1212174750 | 3230 | 3230 | 3230 | 3230 | 1130 |
| 413 | 20230912 | 122500 | 1208524850 | 3225 | 3235 | 3235 | 3225 | 24027 |
| 414 | 20230912 | 122400 | 1130901425 | 3245 | 3245 | 3245 | 3245 | 10 |
| 415 | 20230912 | 122300 | 1130868975 | 3240 | 3240 | 3245 | 3240 | 1112 |
| 416 | 20230912 | 122200 | 1127266065 | 3235 | 3240 | 3240 | 3235 | 2011 |
| 417 | 20230912 | 122100 | 1120750765 | 3240 | 3240 | 3240 | 3240 | 55 |
| 418 | 20230912 | 122000 | 1120572565 | 3240 | 3240 | 3245 | 3240 | 563 |
| 419 | 20230912 | 121900 | 1118748435 | 3240 | 3240 | 3240 | 3240 | 938 |
| 420 | 20230912 | 121800 | 1115709315 | 3240 | 3240 | 3245 | 3240 | 195 |
| 421 | 20230912 | 121700 | 1115077340 | 3245 | 3240 | 3245 | 3240 | 52 |
| 422 | 20230912 | 121600 | 1114908855 | 3245 | 3245 | 3245 | 3240 | 38 |
| 423 | 20230912 | 121500 | 1114785720 | 3240 | 3245 | 3245 | 3240 | 751 |
| 424 | 20230912 | 121400 | 1112349290 | 3240 | 3240 | 3240 | 3240 | 100 |
| 425 | 20230912 | 121300 | 1112025290 | 3245 | 3250 | 3250 | 3245 | 50 |
| 426 | 20230912 | 121200 | 1111862820 | 3250 | 3250 | 3250 | 3250 | 0 |
| 427 | 20230912 | 121100 | 1111862820 | 3250 | 3250 | 3250 | 3250 | 11 |
| 428 | 20230912 | 121000 | 1111827070 | 3245 | 3235 | 3245 | 3235 | 2571 |
| 429 | 20230912 | 120900 | 1103489255 | 3235 | 3240 | 3240 | 3235 | 199 |
| 430 | 20230912 | 120800 | 1102844890 | 3240 | 3245 | 3245 | 3240 | 3681 |
| 431 | 20230912 | 120700 | 1090913570 | 3245 | 3250 | 3250 | 3245 | 690 |
| 432 | 20230912 | 120600 | 1088674505 | 3245 | 3245 | 3245 | 3245 | 0 |
| 433 | 20230912 | 120500 | 1088674505 | 3245 | 3245 | 3245 | 3245 | 366 |
| 434 | 20230912 | 120400 | 1087486835 | 3245 | 3245 | 3245 | 3245 | 749 |
| 435 | 20230912 | 120300 | 1085056330 | 3245 | 3255 | 3255 | 3245 | 14525 |
| 436 | 20230912 | 120200 | 1037836690 | 3255 | 3255 | 3255 | 3255 | 0 |
| 437 | 20230912 | 120100 | 1037836690 | 3255 | 3255 | 3255 | 3255 | 1 |
| 438 | 20230912 | 120000 | 1037833435 | 3255 | 3255 | 3255 | 3255 | 50 |
| 439 | 20230912 | 115900 | 1037670685 | 3260 | 3260 | 3260 | 3260 | 0 |
| 440 | 20230912 | 115800 | 1037670685 | 3260 | 3255 | 3260 | 3255 | 1322 |
| 441 | 20230912 | 115700 | 1033367460 | 3255 | 3260 | 3260 | 3255 | 93 |
| 442 | 20230912 | 115600 | 1033064650 | 3260 | 3255 | 3260 | 3255 | 21 |
| 443 | 20230912 | 115500 | 1032996215 | 3255 | 3255 | 3255 | 3255 | 58 |
| 444 | 20230912 | 115400 | 1032807425 | 3255 | 3255 | 3255 | 3255 | 8 |
| 445 | 20230912 | 115300 | 1032781385 | 3260 | 3255 | 3260 | 3255 | 166 |
| 446 | 20230912 | 115200 | 1032241050 | 3255 | 3255 | 3255 | 3255 | 2 |
| 447 | 20230912 | 115100 | 1032234540 | 3255 | 3260 | 3260 | 3255 | 2 |
| 448 | 20230912 | 115000 | 1032228025 | 3265 | 3260 | 3265 | 3255 | 134 |
| 449 | 20230912 | 114900 | 1031790695 | 3255 | 3255 | 3255 | 3255 | 147 |
| 450 | 20230912 | 114800 | 1031312210 | 3265 | 3255 | 3265 | 3255 | 4 |
| 451 | 20230912 | 114700 | 1031299175 | 3255 | 3260 | 3260 | 3255 | 2621 |
| 452 | 20230912 | 114600 | 1022755115 | 3265 | 3260 | 3265 | 3260 | 345 |
| 453 | 20230912 | 114500 | 1021630375 | 3260 | 3260 | 3260 | 3260 | 0 |
| 454 | 20230912 | 114400 | 1021630375 | 3260 | 3260 | 3260 | 3260 | 778 |
| 455 | 20230912 | 114300 | 1019094095 | 3260 | 3265 | 3265 | 3260 | 1877 |
| 456 | 20230912 | 114200 | 1012965950 | 3270 | 3265 | 3270 | 3265 | 25 |
| 457 | 20230912 | 114100 | 1012884300 | 3265 | 3265 | 3265 | 3265 | 59 |
| 458 | 20230912 | 114000 | 1012691665 | 3265 | 3265 | 3265 | 3265 | 68 |
| 459 | 20230912 | 113900 | 1012469645 | 3265 | 3270 | 3270 | 3265 | 95 |
| 460 | 20230912 | 113800 | 1012159445 | 3270 | 3265 | 3270 | 3265 | 1160 |
| 461 | 20230912 | 113700 | 1008368470 | 3265 | 3270 | 3270 | 3265 | 108 |
| 462 | 20230912 | 113600 | 1008015340 | 3270 | 3270 | 3270 | 3270 | 2 |
| 463 | 20230912 | 113500 | 1008008800 | 3270 | 3270 | 3270 | 3265 | 76 |
| 464 | 20230912 | 113400 | 1007760625 | 3270 | 3265 | 3270 | 3265 | 1205 |
| 465 | 20230912 | 113300 | 1003826285 | 3270 | 3265 | 3270 | 3265 | 6 |
| 466 | 20230912 | 113200 | 1003806685 | 3265 | 3265 | 3265 | 3265 | 52 |
| 467 | 20230912 | 113100 | 1003636905 | 3270 | 3270 | 3270 | 3270 | 10 |
| 468 | 20230912 | 113000 | 1003604205 | 3270 | 3270 | 3270 | 3270 | 1 |
| 469 | 20230912 | 112900 | 1003600935 | 3270 | 3265 | 3270 | 3265 | 69 |
| 470 | 20230912 | 112800 | 1003375345 | 3270 | 3270 | 3270 | 3265 | 31 |
| 471 | 20230912 | 112700 | 1003273980 | 3270 | 3265 | 3270 | 3265 | 15 |
| 472 | 20230912 | 112600 | 1003224950 | 3270 | 3270 | 3270 | 3270 | 1 |
| 473 | 20230912 | 112500 | 1003221680 | 3270 | 3270 | 3270 | 3270 | 84 |
| 474 | 20230912 | 112400 | 1002947000 | 3270 | 3270 | 3270 | 3270 | 9 |
| 475 | 20230912 | 112300 | 1002917570 | 3265 | 3275 | 3275 | 3265 | 93 |
| 476 | 20230912 | 112200 | 1002613005 | 3260 | 3260 | 3260 | 3260 | 1 |
| 477 | 20230912 | 112100 | 1002609745 | 3260 | 3260 | 3260 | 3260 | 0 |
| 478 | 20230912 | 112000 | 1002609745 | 3260 | 3260 | 3260 | 3260 | 1533 |
| 479 | 20230912 | 111900 | 997612165 | 3265 | 3265 | 3265 | 3265 | 1119 |
| 480 | 20230912 | 111800 | 993958630 | 3265 | 3270 | 3270 | 3265 | 300 |
| 481 | 20230912 | 111700 | 992978880 | 3270 | 3270 | 3270 | 3270 | 2 |
| 482 | 20230912 | 111600 | 992972340 | 3270 | 3270 | 3270 | 3270 | 1 |
| 483 | 20230912 | 111500 | 992969070 | 3270 | 3275 | 3275 | 3270 | 197 |
| 484 | 20230912 | 111400 | 992324855 | 3275 | 3270 | 3275 | 3270 | 2536 |
| 485 | 20230912 | 111300 | 984025530 | 3260 | 3265 | 3265 | 3260 | 2638 |
| 486 | 20230912 | 111200 | 975422665 | 3265 | 3265 | 3265 | 3265 | 26 |
| 487 | 20230912 | 111100 | 975337775 | 3270 | 3270 | 3270 | 3270 | 2 |
| 488 | 20230912 | 111000 | 975331235 | 3270 | 3270 | 3270 | 3270 | 0 |
| 489 | 20230912 | 110900 | 975331235 | 3270 | 3270 | 3270 | 3270 | 0 |
| 490 | 20230912 | 110800 | 975331235 | 3270 | 3270 | 3270 | 3270 | 162 |
| 491 | 20230912 | 110700 | 974801495 | 3270 | 3270 | 3270 | 3270 | 5 |
| 492 | 20230912 | 110600 | 974785145 | 3255 | 3255 | 3255 | 3255 | 0 |
| 493 | 20230912 | 110500 | 974785145 | 3255 | 3255 | 3255 | 3255 | 290 |
| 494 | 20230912 | 110400 | 973841195 | 3255 | 3255 | 3255 | 3255 | 1718 |
| 495 | 20230912 | 110300 | 968249105 | 3255 | 3270 | 3270 | 3255 | 4117 |
| 496 | 20230912 | 110200 | 954823445 | 3275 | 3285 | 3285 | 3275 | 436 |
| 497 | 20230912 | 110100 | 953395055 | 3280 | 3285 | 3285 | 3280 | 62 |
| 498 | 20230912 | 110000 | 953191670 | 3285 | 3285 | 3285 | 3280 | 220 |
| 499 | 20230912 | 105900 | 952469990 | 3285 | 3285 | 3285 | 3285 | 239 |
| 500 | 20230912 | 105800 | 951684875 | 3285 | 3295 | 3295 | 3285 | 130 |
| 501 | 20230912 | 105700 | 951257600 | 3295 | 3285 | 3305 | 3285 | 2410 |
| 502 | 20230912 | 105600 | 943310645 | 3285 | 3275 | 3285 | 3275 | 2662 |
| 503 | 20230912 | 105500 | 934584340 | 3280 | 3280 | 3280 | 3280 | 50 |
| 504 | 20230912 | 105400 | 934420340 | 3280 | 3285 | 3285 | 3280 | 211 |
| 505 | 20230912 | 105300 | 933727705 | 3285 | 3290 | 3290 | 3285 | 5158 |
| 506 | 20230912 | 105200 | 916758670 | 3290 | 3275 | 3290 | 3275 | 4982 |
| 507 | 20230912 | 105100 | 900394720 | 3275 | 3275 | 3275 | 3275 | 3 |
| 508 | 20230912 | 105000 | 900384895 | 3270 | 3275 | 3275 | 3270 | 268 |
| 509 | 20230912 | 104900 | 899508030 | 3280 | 3260 | 3280 | 3260 | 4350 |
| 510 | 20230912 | 104800 | 885297845 | 3255 | 3250 | 3255 | 3250 | 3732 |
| 511 | 20230912 | 104700 | 873150235 | 3255 | 3250 | 3255 | 3250 | 1620 |
| 512 | 20230912 | 104600 | 867880205 | 3255 | 3255 | 3255 | 3255 | 365 |
| 513 | 20230912 | 104500 | 866692130 | 3260 | 3260 | 3260 | 3260 | 7 |
| 514 | 20230912 | 104400 | 866669310 | 3260 | 3260 | 3260 | 3260 | 1 |
| 515 | 20230912 | 104300 | 866666050 | 3250 | 3265 | 3265 | 3250 | 901 |
| 516 | 20230912 | 104200 | 863736090 | 3255 | 3255 | 3255 | 3255 | 31 |
| 517 | 20230912 | 104100 | 863635185 | 3255 | 3250 | 3265 | 3250 | 486 |
| 518 | 20230912 | 104000 | 862053825 | 3250 | 3250 | 3250 | 3250 | 77 |
| 519 | 20230912 | 103900 | 861803575 | 3250 | 3250 | 3250 | 3250 | 1 |
| 520 | 20230912 | 103800 | 861800325 | 3250 | 3250 | 3250 | 3250 | 1779 |
| 521 | 20230912 | 103700 | 856018575 | 3255 | 3255 | 3255 | 3255 | 253 |
| 522 | 20230912 | 103600 | 855195060 | 3255 | 3260 | 3260 | 3250 | 704 |
| 523 | 20230912 | 103500 | 852900055 | 3260 | 3250 | 3260 | 3250 | 4 |
| 524 | 20230912 | 103400 | 852887045 | 3260 | 3260 | 3260 | 3250 | 8 |
| 525 | 20230912 | 103300 | 852861025 | 3250 | 3255 | 3255 | 3250 | 111 |
| 526 | 20230912 | 103200 | 852499845 | 3255 | 3255 | 3255 | 3255 | 1510 |
| 527 | 20230912 | 103100 | 847584795 | 3255 | 3255 | 3255 | 3255 | 30 |
| 528 | 20230912 | 103000 | 847487145 | 3250 | 3250 | 3250 | 3245 | 1719 |
| 529 | 20230912 | 102900 | 841901045 | 3250 | 3250 | 3250 | 3250 | 0 |
| 530 | 20230912 | 102800 | 841901045 | 3250 | 3250 | 3250 | 3250 | 520 |
| 531 | 20230912 | 102700 | 840211045 | 3255 | 3255 | 3255 | 3255 | 1 |
| 532 | 20230912 | 102600 | 840207790 | 3255 | 3250 | 3255 | 3245 | 131 |
| 533 | 20230912 | 102500 | 839782585 | 3245 | 3240 | 3255 | 3240 | 3528 |
| 534 | 20230912 | 102400 | 828318575 | 3245 | 3245 | 3245 | 3245 | 4 |
| 535 | 20230912 | 102300 | 828305595 | 3245 | 3245 | 3245 | 3245 | 970 |
| 536 | 20230912 | 102200 | 825157945 | 3245 | 3245 | 3245 | 3245 | 794 |
| 537 | 20230912 | 102100 | 822581415 | 3245 | 3250 | 3250 | 3235 | 11286 |
| 538 | 20230912 | 102000 | 786004625 | 3250 | 3260 | 3260 | 3250 | 206 |
| 539 | 20230912 | 101900 | 785335065 | 3260 | 3260 | 3260 | 3260 | 1 |
| 540 | 20230912 | 101800 | 785331805 | 3265 | 3245 | 3265 | 3240 | 2200 |
| 541 | 20230912 | 101700 | 778154780 | 3245 | 3260 | 3260 | 3240 | 6205 |
| 542 | 20230912 | 101600 | 757996350 | 3260 | 3260 | 3260 | 3260 | 382 |
| 543 | 20230912 | 101500 | 756751030 | 3265 | 3265 | 3265 | 3265 | 3 |
| 544 | 20230912 | 101400 | 756741235 | 3265 | 3265 | 3265 | 3265 | 126 |
| 545 | 20230912 | 101300 | 756329845 | 3265 | 3265 | 3265 | 3265 | 0 |
| 546 | 20230912 | 101200 | 756329845 | 3265 | 3265 | 3265 | 3265 | 0 |
| 547 | 20230912 | 101100 | 756329845 | 3265 | 3265 | 3265 | 3265 | 119 |
| 548 | 20230912 | 101000 | 755941310 | 3265 | 3255 | 3265 | 3255 | 16 |
| 549 | 20230912 | 100900 | 755889220 | 3255 | 3265 | 3265 | 3255 | 2731 |
| 550 | 20230912 | 100800 | 746992895 | 3265 | 3265 | 3265 | 3265 | 0 |
| 551 | 20230912 | 100700 | 746992895 | 3265 | 3260 | 3265 | 3260 | 546 |
| 552 | 20230912 | 100600 | 745210290 | 3260 | 3260 | 3260 | 3260 | 304 |
| 553 | 20230912 | 100500 | 744219250 | 3260 | 3260 | 3260 | 3260 | 488 |
| 554 | 20230912 | 100400 | 742628370 | 3260 | 3260 | 3260 | 3260 | 403 |
| 555 | 20230912 | 100300 | 741314590 | 3255 | 3260 | 3260 | 3255 | 1505 |
| 556 | 20230912 | 100200 | 736415790 | 3260 | 3260 | 3265 | 3260 | 416 |
| 557 | 20230912 | 100100 | 735059600 | 3260 | 3260 | 3260 | 3260 | 0 |
| 558 | 20230912 | 100000 | 735059600 | 3260 | 3260 | 3260 | 3260 | 16 |
| 559 | 20230912 | 095900 | 735007440 | 3265 | 3255 | 3265 | 3255 | 42 |
| 560 | 20230912 | 095800 | 734870610 | 3260 | 3270 | 3270 | 3260 | 2232 |
| 561 | 20230912 | 095700 | 727594280 | 3260 | 3265 | 3270 | 3260 | 421 |
| 562 | 20230912 | 095600 | 726221805 | 3265 | 3265 | 3265 | 3265 | 1477 |
| 563 | 20230912 | 095500 | 721399400 | 3265 | 3265 | 3265 | 3265 | 211 |
| 564 | 20230912 | 095400 | 720710485 | 3265 | 3270 | 3270 | 3265 | 449 |
| 565 | 20230912 | 095300 | 719244405 | 3270 | 3265 | 3270 | 3265 | 16 |
| 566 | 20230912 | 095200 | 719192135 | 3265 | 3270 | 3280 | 3265 | 368 |
| 567 | 20230912 | 095100 | 717988820 | 3280 | 3280 | 3280 | 3280 | 0 |
| 568 | 20230912 | 095000 | 717988820 | 3280 | 3280 | 3280 | 3280 | 1 |
| 569 | 20230912 | 094900 | 717985540 | 3265 | 3270 | 3280 | 3265 | 2297 |
| 570 | 20230912 | 094800 | 710484310 | 3270 | 3275 | 3275 | 3265 | 2832 |
| 571 | 20230912 | 094700 | 701223870 | 3275 | 3275 | 3275 | 3275 | 2951 |
| 572 | 20230912 | 094600 | 691559345 | 3280 | 3280 | 3280 | 3280 | 2202 |
| 573 | 20230912 | 094500 | 684336785 | 3275 | 3280 | 3280 | 3275 | 257 |
| 574 | 20230912 | 094400 | 683495055 | 3275 | 3275 | 3275 | 3275 | 346 |
| 575 | 20230912 | 094300 | 682361905 | 3280 | 3280 | 3280 | 3270 | 2500 |
| 576 | 20230912 | 094200 | 674184375 | 3270 | 3275 | 3280 | 3270 | 387 |
| 577 | 20230912 | 094100 | 672917870 | 3275 | 3275 | 3275 | 3275 | 805 |
| 578 | 20230912 | 094000 | 670281495 | 3280 | 3275 | 3280 | 3270 | 510 |
| 579 | 20230912 | 093900 | 668611390 | 3275 | 3275 | 3280 | 3270 | 3532 |
| 580 | 20230912 | 093800 | 657040320 | 3275 | 3270 | 3280 | 3270 | 192 |
| 581 | 20230912 | 093700 | 656411815 | 3280 | 3280 | 3280 | 3280 | 108 |
| 582 | 20230912 | 093600 | 656057575 | 3275 | 3270 | 3275 | 3270 | 1203 |
| 583 | 20230912 | 093500 | 652122750 | 3265 | 3270 | 3270 | 3265 | 1129 |
| 584 | 20230912 | 093400 | 648430925 | 3270 | 3270 | 3275 | 3270 | 164 |
| 585 | 20230912 | 093300 | 647894640 | 3275 | 3270 | 3275 | 3270 | 3365 |
| 586 | 20230912 | 093200 | 636891070 | 3275 | 3270 | 3275 | 3270 | 109 |
| 587 | 20230912 | 093100 | 636534600 | 3270 | 3270 | 3270 | 3270 | 1 |
| 588 | 20230912 | 093000 | 636531330 | 3270 | 3275 | 3275 | 3270 | 1013 |
| 589 | 20230912 | 092900 | 633214360 | 3280 | 3280 | 3280 | 3275 | 237 |
| 590 | 20230912 | 092800 | 632438150 | 3280 | 3275 | 3280 | 3275 | 1048 |
| 591 | 20230912 | 092700 | 629005860 | 3285 | 3285 | 3285 | 3275 | 556 |
| 592 | 20230912 | 092600 | 627183030 | 3285 | 3285 | 3285 | 3280 | 1384 |
| 593 | 20230912 | 092500 | 622641085 | 3285 | 3280 | 3285 | 3275 | 1742 |
| 594 | 20230912 | 092400 | 616928045 | 3280 | 3275 | 3280 | 3270 | 154 |
| 595 | 20230912 | 092300 | 616423940 | 3270 | 3275 | 3275 | 3270 | 375 |
| 596 | 20230912 | 092200 | 615195940 | 3275 | 3275 | 3275 | 3275 | 84 |
| 597 | 20230912 | 092100 | 614920840 | 3275 | 3275 | 3275 | 3270 | 2727 |
| 598 | 20230912 | 092000 | 605991060 | 3275 | 3270 | 3275 | 3270 | 3525 |
| 599 | 20230912 | 091900 | 594464275 | 3270 | 3270 | 3270 | 3265 | 914 |
| 600 | 20230912 | 091800 | 591477995 | 3270 | 3270 | 3270 | 3265 | 1347 |
| 601 | 20230912 | 091700 | 587073605 | 3270 | 3275 | 3275 | 3265 | 3433 |
| 602 | 20230912 | 091600 | 575858115 | 3275 | 3270 | 3275 | 3270 | 1425 |
| 603 | 20230912 | 091500 | 571198355 | 3270 | 3265 | 3270 | 3265 | 538 |
| 604 | 20230912 | 091400 | 569439370 | 3265 | 3275 | 3275 | 3265 | 637 |
| 605 | 20230912 | 091300 | 567356350 | 3270 | 3270 | 3275 | 3270 | 1157 |
| 606 | 20230912 | 091200 | 563572795 | 3270 | 3275 | 3275 | 3270 | 2337 |
| 607 | 20230912 | 091100 | 555925595 | 3275 | 3260 | 3275 | 3255 | 6396 |
| 608 | 20230912 | 091000 | 535045300 | 3260 | 3265 | 3265 | 3260 | 2033 |
| 609 | 20230912 | 090900 | 528417010 | 3260 | 3260 | 3260 | 3260 | 738 |
| 610 | 20230912 | 090800 | 526011130 | 3270 | 3280 | 3290 | 3250 | 8408 |
| 611 | 20230912 | 090700 | 498562790 | 3290 | 3240 | 3335 | 3235 | 35709 |
| 612 | 20230912 | 090600 | 381442485 | 3240 | 3240 | 3245 | 3235 | 12326 |
| 613 | 20230912 | 090500 | 341487265 | 3240 | 3230 | 3240 | 3230 | 15861 |
| 614 | 20230912 | 090400 | 290178970 | 3235 | 3250 | 3250 | 3235 | 14982 |
| 615 | 20230912 | 090300 | 241605495 | 3250 | 3245 | 3260 | 3245 | 16614 |
| 616 | 20230912 | 090200 | 187594395 | 3240 | 3245 | 3250 | 3230 | 9769 |
| 617 | 20230912 | 090100 | 155982800 | 3245 | 3255 | 3260 | 3235 | 18483 |
| 618 | 20230912 | 090000 | 95965875 | 3250 | 3290 | 3290 | 3250 | 26676 |