30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 3396 |
| 3 | 20230912 | 190800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 4 | 20230912 | 190700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 5 | 20230912 | 190600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 6 | 20230912 | 190500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 7 | 20230912 | 190400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 8 | 20230912 | 190300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 9 | 20230912 | 190200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 10 | 20230912 | 190100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 11 | 20230912 | 190000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 12 | 20230912 | 185900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 13 | 20230912 | 185800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 14 | 20230912 | 185700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 15 | 20230912 | 185600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 16 | 20230912 | 185500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 17 | 20230912 | 185400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 18 | 20230912 | 185300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 19 | 20230912 | 185200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 20 | 20230912 | 185100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 21 | 20230912 | 185000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 22 | 20230912 | 184900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 23 | 20230912 | 184800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 24 | 20230912 | 184700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 25 | 20230912 | 184600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 26 | 20230912 | 184500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 27 | 20230912 | 184400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 28 | 20230912 | 184300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 29 | 20230912 | 184200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 30 | 20230912 | 184100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 31 | 20230912 | 184000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 32 | 20230912 | 183900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 3396 |
| 33 | 20230912 | 183800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 34 | 20230912 | 183700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 35 | 20230912 | 183600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 36 | 20230912 | 183500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 37 | 20230912 | 183400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 38 | 20230912 | 183300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 39 | 20230912 | 183200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 40 | 20230912 | 183100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 41 | 20230912 | 183000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 42 | 20230912 | 182900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 43 | 20230912 | 182800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 44 | 20230912 | 182700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 45 | 20230912 | 182600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 46 | 20230912 | 182500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 47 | 20230912 | 182400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 48 | 20230912 | 182300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 49 | 20230912 | 182200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 50 | 20230912 | 182100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 51 | 20230912 | 182000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 52 | 20230912 | 181900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 53 | 20230912 | 181800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 54 | 20230912 | 181700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 55 | 20230912 | 181600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 56 | 20230912 | 181500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 57 | 20230912 | 181400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 58 | 20230912 | 181300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 59 | 20230912 | 181200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 60 | 20230912 | 181100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 61 | 20230912 | 181000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 62 | 20230912 | 180900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 3396 |
| 63 | 20230912 | 180800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 64 | 20230912 | 180700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 65 | 20230912 | 180600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 66 | 20230912 | 180500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 67 | 20230912 | 180400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 68 | 20230912 | 180300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 69 | 20230912 | 180200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 70 | 20230912 | 180100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 71 | 20230912 | 180000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 72 | 20230912 | 175900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 73 | 20230912 | 175800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 74 | 20230912 | 175700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 75 | 20230912 | 175600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 76 | 20230912 | 175500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 77 | 20230912 | 175400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 78 | 20230912 | 175300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 79 | 20230912 | 175200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 80 | 20230912 | 175100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 81 | 20230912 | 175000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 82 | 20230912 | 174900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 83 | 20230912 | 174800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 84 | 20230912 | 174700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 85 | 20230912 | 174600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 86 | 20230912 | 174500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 87 | 20230912 | 174400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 88 | 20230912 | 174300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 89 | 20230912 | 174200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 90 | 20230912 | 174100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 91 | 20230912 | 174000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 92 | 20230912 | 173900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 3396 |
| 93 | 20230912 | 173800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 94 | 20230912 | 173700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 95 | 20230912 | 173600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 96 | 20230912 | 173500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 97 | 20230912 | 173400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 98 | 20230912 | 173300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 99 | 20230912 | 173200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 100 | 20230912 | 173100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 101 | 20230912 | 173000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 102 | 20230912 | 172900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 103 | 20230912 | 172800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 104 | 20230912 | 172700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 105 | 20230912 | 172600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 106 | 20230912 | 172500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 107 | 20230912 | 172400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 108 | 20230912 | 172300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 109 | 20230912 | 172200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 110 | 20230912 | 172100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 111 | 20230912 | 172000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 112 | 20230912 | 171900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 113 | 20230912 | 171800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 114 | 20230912 | 171700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 115 | 20230912 | 171600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 116 | 20230912 | 171500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 117 | 20230912 | 171400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 118 | 20230912 | 171300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 119 | 20230912 | 171200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 120 | 20230912 | 171100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 121 | 20230912 | 171000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 122 | 20230912 | 170900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 3396 |
| 123 | 20230912 | 170800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 124 | 20230912 | 170700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 125 | 20230912 | 170600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 126 | 20230912 | 170500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 127 | 20230912 | 170400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 128 | 20230912 | 170300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 129 | 20230912 | 170200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 130 | 20230912 | 170100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 131 | 20230912 | 170000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 132 | 20230912 | 165900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 133 | 20230912 | 165800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 134 | 20230912 | 165700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 135 | 20230912 | 165600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 136 | 20230912 | 165500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 137 | 20230912 | 165400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 138 | 20230912 | 165300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 139 | 20230912 | 165200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 140 | 20230912 | 165100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 141 | 20230912 | 165000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 142 | 20230912 | 164900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 143 | 20230912 | 164800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 144 | 20230912 | 164700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 145 | 20230912 | 164600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 146 | 20230912 | 164500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 147 | 20230912 | 164400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 148 | 20230912 | 164300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 149 | 20230912 | 164200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 150 | 20230912 | 164100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 151 | 20230912 | 164000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 152 | 20230912 | 163900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 3396 |
| 153 | 20230912 | 163800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 154 | 20230912 | 163700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 155 | 20230912 | 163600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 156 | 20230912 | 163500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 157 | 20230912 | 163400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 158 | 20230912 | 163300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 159 | 20230912 | 163200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 160 | 20230912 | 163100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 161 | 20230912 | 163000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 162 | 20230912 | 162900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 163 | 20230912 | 162800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 164 | 20230912 | 162700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 165 | 20230912 | 162600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 166 | 20230912 | 162500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 167 | 20230912 | 162400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 168 | 20230912 | 162300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 169 | 20230912 | 162200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 170 | 20230912 | 162100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 171 | 20230912 | 162000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 172 | 20230912 | 161900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 173 | 20230912 | 161800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 174 | 20230912 | 161700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 175 | 20230912 | 161600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 176 | 20230912 | 161500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 177 | 20230912 | 161400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 178 | 20230912 | 161300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 179 | 20230912 | 161200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 180 | 20230912 | 161100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 181 | 20230912 | 161000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 182 | 20230912 | 160900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 3396 |
| 183 | 20230912 | 160800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 184 | 20230912 | 160700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 185 | 20230912 | 160600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 186 | 20230912 | 160500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 187 | 20230912 | 160400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 188 | 20230912 | 160300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 189 | 20230912 | 160200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 190 | 20230912 | 160100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 191 | 20230912 | 160000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 192 | 20230912 | 155900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 193 | 20230912 | 155800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 194 | 20230912 | 155700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 195 | 20230912 | 155600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 196 | 20230912 | 155500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 197 | 20230912 | 155400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 198 | 20230912 | 155300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 199 | 20230912 | 155200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 200 | 20230912 | 155100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 201 | 20230912 | 155000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 202 | 20230912 | 154900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 203 | 20230912 | 154800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 204 | 20230912 | 154700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 205 | 20230912 | 154600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 206 | 20230912 | 154500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 207 | 20230912 | 154400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 208 | 20230912 | 154300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 209 | 20230912 | 154200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 210 | 20230912 | 154100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 211 | 20230912 | 154000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 212 | 20230912 | 153900 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 3396 |
| 213 | 20230912 | 153800 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 214 | 20230912 | 153700 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 215 | 20230912 | 153600 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 216 | 20230912 | 153500 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 217 | 20230912 | 153400 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 218 | 20230912 | 153300 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 219 | 20230912 | 153200 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 220 | 20230912 | 153100 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 221 | 20230912 | 153000 | 1390992520 | 8350 | 8350 | 8350 | 8350 | 3396 |
| 222 | 20230912 | 152900 | 1362635920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 223 | 20230912 | 152800 | 1362635920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 224 | 20230912 | 152700 | 1362635920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 225 | 20230912 | 152600 | 1362635920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 226 | 20230912 | 152500 | 1362635920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 227 | 20230912 | 152400 | 1362635920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 228 | 20230912 | 152300 | 1362635920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 229 | 20230912 | 152200 | 1362635920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 230 | 20230912 | 152100 | 1362635920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 231 | 20230912 | 152000 | 1362635920 | 8320 | 8320 | 8320 | 8320 | 0 |
| 232 | 20230912 | 151900 | 1362635920 | 8320 | 8360 | 8360 | 8320 | 3882 |
| 233 | 20230912 | 151800 | 1330313900 | 8360 | 8340 | 8370 | 8330 | 168 |
| 234 | 20230912 | 151700 | 1328912000 | 8330 | 8360 | 8370 | 8330 | 147 |
| 235 | 20230912 | 151600 | 1327685070 | 8330 | 8350 | 8350 | 8330 | 1254 |
| 236 | 20230912 | 151500 | 1317226530 | 8350 | 8330 | 8370 | 8330 | 9 |
| 237 | 20230912 | 151400 | 1317151440 | 8330 | 8360 | 8360 | 8330 | 30 |
| 238 | 20230912 | 151300 | 1316901340 | 8330 | 8340 | 8350 | 8330 | 1014 |
| 239 | 20230912 | 151200 | 1308447980 | 8340 | 8370 | 8370 | 8340 | 1541 |
| 240 | 20230912 | 151100 | 1295582290 | 8360 | 8360 | 8370 | 8360 | 811 |
| 241 | 20230912 | 151000 | 1288801800 | 8360 | 8380 | 8380 | 8360 | 2140 |
| 242 | 20230912 | 150900 | 1270903470 | 8380 | 8380 | 8380 | 8370 | 1042 |
| 243 | 20230912 | 150800 | 1262177220 | 8400 | 8390 | 8400 | 8390 | 228 |
| 244 | 20230912 | 150700 | 1260264240 | 8390 | 8390 | 8390 | 8390 | 36 |
| 245 | 20230912 | 150600 | 1259962200 | 8380 | 8390 | 8390 | 8380 | 727 |
| 246 | 20230912 | 150500 | 1253867880 | 8400 | 8400 | 8410 | 8400 | 155 |
| 247 | 20230912 | 150400 | 1252565740 | 8400 | 8400 | 8410 | 8390 | 260 |
| 248 | 20230912 | 150300 | 1250382540 | 8420 | 8400 | 8420 | 8390 | 332 |
| 249 | 20230912 | 150200 | 1247596130 | 8400 | 8410 | 8420 | 8400 | 90 |
| 250 | 20230912 | 150100 | 1246839710 | 8420 | 8420 | 8420 | 8420 | 0 |
| 251 | 20230912 | 150000 | 1246839710 | 8420 | 8420 | 8420 | 8420 | 2 |
| 252 | 20230912 | 145900 | 1246822870 | 8410 | 8420 | 8420 | 8410 | 94 |
| 253 | 20230912 | 145800 | 1246031780 | 8420 | 8410 | 8420 | 8410 | 185 |
| 254 | 20230912 | 145700 | 1244474830 | 8420 | 8410 | 8420 | 8400 | 70 |
| 255 | 20230912 | 145600 | 1243886160 | 8400 | 8410 | 8410 | 8400 | 105 |
| 256 | 20230912 | 145500 | 1243003130 | 8400 | 8410 | 8410 | 8400 | 73 |
| 257 | 20230912 | 145400 | 1242389240 | 8400 | 8410 | 8410 | 8400 | 69 |
| 258 | 20230912 | 145300 | 1241808960 | 8400 | 8400 | 8410 | 8400 | 345 |
| 259 | 20230912 | 145200 | 1238910580 | 8400 | 8410 | 8420 | 8400 | 183 |
| 260 | 20230912 | 145100 | 1237370670 | 8410 | 8420 | 8420 | 8410 | 78 |
| 261 | 20230912 | 145000 | 1236714000 | 8400 | 8420 | 8420 | 8390 | 929 |
| 262 | 20230912 | 144900 | 1228907600 | 8410 | 8410 | 8410 | 8390 | 274 |
| 263 | 20230912 | 144800 | 1226604450 | 8370 | 8400 | 8410 | 8370 | 849 |
| 264 | 20230912 | 144700 | 1219485410 | 8410 | 8410 | 8410 | 8410 | 54 |
| 265 | 20230912 | 144600 | 1219031270 | 8410 | 8410 | 8410 | 8410 | 37 |
| 266 | 20230912 | 144500 | 1218720100 | 8390 | 8410 | 8410 | 8390 | 950 |
| 267 | 20230912 | 144400 | 1210749290 | 8400 | 8400 | 8410 | 8400 | 125 |
| 268 | 20230912 | 144300 | 1209698930 | 8410 | 8400 | 8410 | 8400 | 485 |
| 269 | 20230912 | 144200 | 1205624880 | 8400 | 8400 | 8400 | 8400 | 87 |
| 270 | 20230912 | 144100 | 1204894080 | 8400 | 8400 | 8400 | 8400 | 0 |
| 271 | 20230912 | 144000 | 1204894080 | 8400 | 8400 | 8400 | 8400 | 116 |
| 272 | 20230912 | 143900 | 1203919680 | 8400 | 8410 | 8410 | 8390 | 964 |
| 273 | 20230912 | 143800 | 1195821740 | 8410 | 8410 | 8420 | 8410 | 587 |
| 274 | 20230912 | 143700 | 1190884530 | 8420 | 8420 | 8420 | 8420 | 62 |
| 275 | 20230912 | 143600 | 1190362490 | 8420 | 8420 | 8420 | 8410 | 625 |
| 276 | 20230912 | 143500 | 1185100010 | 8430 | 8430 | 8440 | 8420 | 95 |
| 277 | 20230912 | 143400 | 1184298800 | 8430 | 8430 | 8440 | 8430 | 57 |
| 278 | 20230912 | 143300 | 1183818280 | 8430 | 8430 | 8430 | 8430 | 41 |
| 279 | 20230912 | 143200 | 1183472650 | 8430 | 8430 | 8430 | 8430 | 155 |
| 280 | 20230912 | 143100 | 1182166000 | 8440 | 8430 | 8440 | 8430 | 126 |
| 281 | 20230912 | 143000 | 1181103610 | 8420 | 8420 | 8420 | 8410 | 642 |
| 282 | 20230912 | 142900 | 1175698710 | 8420 | 8420 | 8420 | 8420 | 87 |
| 283 | 20230912 | 142800 | 1174966170 | 8420 | 8420 | 8420 | 8410 | 53 |
| 284 | 20230912 | 142700 | 1174520310 | 8420 | 8420 | 8420 | 8410 | 114 |
| 285 | 20230912 | 142600 | 1173560600 | 8420 | 8410 | 8420 | 8410 | 59 |
| 286 | 20230912 | 142500 | 1173063880 | 8410 | 8420 | 8420 | 8410 | 144 |
| 287 | 20230912 | 142400 | 1171851940 | 8420 | 8420 | 8420 | 8420 | 0 |
| 288 | 20230912 | 142300 | 1171851940 | 8420 | 8420 | 8420 | 8410 | 222 |
| 289 | 20230912 | 142200 | 1169983510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 290 | 20230912 | 142100 | 1169983510 | 8430 | 8420 | 8430 | 8420 | 108 |
| 291 | 20230912 | 142000 | 1169074140 | 8420 | 8420 | 8420 | 8420 | 42 |
| 292 | 20230912 | 141900 | 1168720500 | 8420 | 8410 | 8420 | 8410 | 161 |
| 293 | 20230912 | 141800 | 1167365380 | 8420 | 8410 | 8420 | 8410 | 682 |
| 294 | 20230912 | 141700 | 1161629050 | 8410 | 8410 | 8410 | 8410 | 13 |
| 295 | 20230912 | 141600 | 1161519720 | 8370 | 8420 | 8420 | 8370 | 1139 |
| 296 | 20230912 | 141500 | 1151976930 | 8420 | 8420 | 8420 | 8420 | 2 |
| 297 | 20230912 | 141400 | 1151960090 | 8420 | 8420 | 8420 | 8420 | 87 |
| 298 | 20230912 | 141300 | 1151227550 | 8420 | 8420 | 8420 | 8420 | 52 |
| 299 | 20230912 | 141200 | 1150789710 | 8410 | 8420 | 8420 | 8410 | 141 |
| 300 | 20230912 | 141100 | 1149602500 | 8410 | 8410 | 8410 | 8410 | 17 |
| 301 | 20230912 | 141000 | 1149459530 | 8420 | 8410 | 8420 | 8410 | 93 |
| 302 | 20230912 | 140900 | 1148676480 | 8420 | 8390 | 8420 | 8390 | 1509 |
| 303 | 20230912 | 140800 | 1136009400 | 8390 | 8390 | 8400 | 8390 | 94 |
| 304 | 20230912 | 140700 | 1135220730 | 8400 | 8380 | 8400 | 8380 | 771 |
| 305 | 20230912 | 140600 | 1128752060 | 8390 | 8380 | 8390 | 8350 | 1364 |
| 306 | 20230912 | 140500 | 1117329460 | 8380 | 8370 | 8390 | 8370 | 256 |
| 307 | 20230912 | 140400 | 1115183670 | 8370 | 8400 | 8400 | 8370 | 495 |
| 308 | 20230912 | 140300 | 1111032810 | 8400 | 8410 | 8410 | 8400 | 346 |
| 309 | 20230912 | 140200 | 1108125690 | 8410 | 8410 | 8420 | 8410 | 150 |
| 310 | 20230912 | 140100 | 1106863810 | 8420 | 8410 | 8420 | 8410 | 1474 |
| 311 | 20230912 | 140000 | 1094467460 | 8400 | 8410 | 8410 | 8400 | 117 |
| 312 | 20230912 | 135900 | 1093483970 | 8410 | 8410 | 8410 | 8410 | 98 |
| 313 | 20230912 | 135800 | 1092659790 | 8410 | 8410 | 8410 | 8410 | 21 |
| 314 | 20230912 | 135700 | 1092483180 | 8420 | 8430 | 8430 | 8410 | 614 |
| 315 | 20230912 | 135600 | 1087315940 | 8430 | 8420 | 8430 | 8420 | 121 |
| 316 | 20230912 | 135500 | 1086297110 | 8420 | 8430 | 8430 | 8420 | 120 |
| 317 | 20230912 | 135400 | 1085285690 | 8420 | 8450 | 8450 | 8420 | 568 |
| 318 | 20230912 | 135300 | 1080500350 | 8450 | 8450 | 8460 | 8440 | 1009 |
| 319 | 20230912 | 135200 | 1071978720 | 8450 | 8460 | 8470 | 8440 | 848 |
| 320 | 20230912 | 135100 | 1064813470 | 8470 | 8470 | 8470 | 8450 | 2122 |
| 321 | 20230912 | 135000 | 1046879780 | 8460 | 8490 | 8490 | 8450 | 1353 |
| 322 | 20230912 | 134900 | 1035441670 | 8490 | 8480 | 8490 | 8480 | 291 |
| 323 | 20230912 | 134800 | 1032973970 | 8500 | 8490 | 8500 | 8490 | 2544 |
| 324 | 20230912 | 134700 | 1011375320 | 8510 | 8500 | 8510 | 8490 | 241 |
| 325 | 20230912 | 134600 | 1009326610 | 8500 | 8500 | 8500 | 8500 | 278 |
| 326 | 20230912 | 134500 | 1006963610 | 8500 | 8500 | 8510 | 8490 | 349 |
| 327 | 20230912 | 134400 | 1003997120 | 8510 | 8510 | 8510 | 8510 | 666 |
| 328 | 20230912 | 134300 | 998329460 | 8510 | 8510 | 8510 | 8510 | 343 |
| 329 | 20230912 | 134200 | 995410530 | 8510 | 8500 | 8510 | 8500 | 124 |
| 330 | 20230912 | 134100 | 994355460 | 8500 | 8500 | 8500 | 8490 | 947 |
| 331 | 20230912 | 134000 | 986315220 | 8500 | 8500 | 8500 | 8500 | 180 |
| 332 | 20230912 | 133900 | 984785220 | 8500 | 8490 | 8500 | 8490 | 320 |
| 333 | 20230912 | 133800 | 982068410 | 8490 | 8480 | 8490 | 8480 | 72 |
| 334 | 20230912 | 133700 | 981457330 | 8490 | 8480 | 8490 | 8460 | 688 |
| 335 | 20230912 | 133600 | 975630190 | 8480 | 8480 | 8480 | 8480 | 1 |
| 336 | 20230912 | 133500 | 975621710 | 8480 | 8480 | 8480 | 8470 | 64 |
| 337 | 20230912 | 133400 | 975079080 | 8480 | 8480 | 8490 | 8480 | 83 |
| 338 | 20230912 | 133300 | 974374710 | 8490 | 8480 | 8490 | 8480 | 24 |
| 339 | 20230912 | 133200 | 974171180 | 8480 | 8480 | 8480 | 8480 | 0 |
| 340 | 20230912 | 133100 | 974171180 | 8480 | 8480 | 8480 | 8480 | 51 |
| 341 | 20230912 | 133000 | 973738700 | 8480 | 8470 | 8480 | 8470 | 382 |
| 342 | 20230912 | 132900 | 970502630 | 8480 | 8470 | 8480 | 8460 | 538 |
| 343 | 20230912 | 132800 | 965945960 | 8470 | 8470 | 8470 | 8470 | 50 |
| 344 | 20230912 | 132700 | 965522460 | 8470 | 8480 | 8480 | 8470 | 1183 |
| 345 | 20230912 | 132600 | 955496800 | 8490 | 8480 | 8490 | 8480 | 479 |
| 346 | 20230912 | 132500 | 951434360 | 8480 | 8480 | 8490 | 8480 | 450 |
| 347 | 20230912 | 132400 | 947614240 | 8480 | 8500 | 8500 | 8480 | 91 |
| 348 | 20230912 | 132300 | 946841410 | 8500 | 8500 | 8500 | 8490 | 558 |
| 349 | 20230912 | 132200 | 942098590 | 8510 | 8520 | 8520 | 8510 | 133 |
| 350 | 20230912 | 132100 | 940966460 | 8520 | 8490 | 8520 | 8490 | 927 |
| 351 | 20230912 | 132000 | 933089030 | 8490 | 8450 | 8490 | 8450 | 837 |
| 352 | 20230912 | 131900 | 926003240 | 8460 | 8460 | 8460 | 8460 | 57 |
| 353 | 20230912 | 131800 | 925521020 | 8470 | 8480 | 8480 | 8470 | 234 |
| 354 | 20230912 | 131700 | 923538000 | 8490 | 8490 | 8500 | 8490 | 214 |
| 355 | 20230912 | 131600 | 921721130 | 8500 | 8510 | 8530 | 8500 | 2331 |
| 356 | 20230912 | 131500 | 901872290 | 8510 | 8530 | 8530 | 8510 | 427 |
| 357 | 20230912 | 131400 | 898232500 | 8530 | 8510 | 8550 | 8500 | 1337 |
| 358 | 20230912 | 131300 | 886830630 | 8510 | 8500 | 8510 | 8490 | 2965 |
| 359 | 20230912 | 131200 | 861615640 | 8500 | 8460 | 8500 | 8460 | 1421 |
| 360 | 20230912 | 131100 | 849565470 | 8450 | 8420 | 8460 | 8410 | 2097 |
| 361 | 20230912 | 131000 | 831866780 | 8420 | 8400 | 8420 | 8400 | 1072 |
| 362 | 20230912 | 130900 | 822852670 | 8400 | 8370 | 8400 | 8370 | 1721 |
| 363 | 20230912 | 130800 | 808402970 | 8370 | 8370 | 8370 | 8370 | 131 |
| 364 | 20230912 | 130700 | 807306500 | 8370 | 8370 | 8370 | 8350 | 9 |
| 365 | 20230912 | 130600 | 807231300 | 8360 | 8380 | 8380 | 8360 | 2778 |
| 366 | 20230912 | 130500 | 783979920 | 8390 | 8390 | 8390 | 8390 | 0 |
| 367 | 20230912 | 130400 | 783979920 | 8390 | 8380 | 8390 | 8380 | 137 |
| 368 | 20230912 | 130300 | 782831330 | 8390 | 8390 | 8390 | 8390 | 6 |
| 369 | 20230912 | 130200 | 782780990 | 8390 | 8360 | 8390 | 8360 | 1170 |
| 370 | 20230912 | 130100 | 772977030 | 8360 | 8360 | 8360 | 8360 | 0 |
| 371 | 20230912 | 130000 | 772977030 | 8360 | 8360 | 8360 | 8360 | 10 |
| 372 | 20230912 | 125900 | 772893430 | 8360 | 8360 | 8360 | 8360 | 58 |
| 373 | 20230912 | 125800 | 772408550 | 8370 | 8360 | 8370 | 8360 | 96 |
| 374 | 20230912 | 125700 | 771605980 | 8360 | 8360 | 8360 | 8360 | 1 |
| 375 | 20230912 | 125600 | 771597620 | 8360 | 8360 | 8360 | 8360 | 54 |
| 376 | 20230912 | 125500 | 771146180 | 8360 | 8350 | 8360 | 8340 | 357 |
| 377 | 20230912 | 125400 | 768166210 | 8350 | 8350 | 8350 | 8350 | 15 |
| 378 | 20230912 | 125300 | 768040960 | 8350 | 8330 | 8350 | 8330 | 1866 |
| 379 | 20230912 | 125200 | 752476660 | 8340 | 8340 | 8340 | 8340 | 316 |
| 380 | 20230912 | 125100 | 749841220 | 8340 | 8340 | 8340 | 8340 | 123 |
| 381 | 20230912 | 125000 | 748815400 | 8350 | 8350 | 8350 | 8350 | 0 |
| 382 | 20230912 | 124900 | 748815400 | 8350 | 8350 | 8350 | 8350 | 0 |
| 383 | 20230912 | 124800 | 748815400 | 8350 | 8350 | 8350 | 8350 | 200 |
| 384 | 20230912 | 124700 | 747145400 | 8350 | 8350 | 8350 | 8350 | 192 |
| 385 | 20230912 | 124600 | 745542200 | 8350 | 8350 | 8350 | 8350 | 50 |
| 386 | 20230912 | 124500 | 745124700 | 8350 | 8350 | 8350 | 8350 | 1 |
| 387 | 20230912 | 124400 | 745116350 | 8340 | 8340 | 8340 | 8340 | 293 |
| 388 | 20230912 | 124300 | 742672730 | 8350 | 8350 | 8350 | 8350 | 0 |
| 389 | 20230912 | 124200 | 742672730 | 8350 | 8340 | 8350 | 8320 | 201 |
| 390 | 20230912 | 124100 | 740999610 | 8350 | 8340 | 8350 | 8340 | 11 |
| 391 | 20230912 | 124000 | 740907860 | 8350 | 8350 | 8350 | 8320 | 912 |
| 392 | 20230912 | 123900 | 733317950 | 8340 | 8340 | 8340 | 8340 | 0 |
| 393 | 20230912 | 123800 | 733317950 | 8340 | 8340 | 8340 | 8340 | 1 |
| 394 | 20230912 | 123700 | 733309610 | 8350 | 8350 | 8350 | 8350 | 8 |
| 395 | 20230912 | 123600 | 733242810 | 8350 | 8330 | 8350 | 8330 | 580 |
| 396 | 20230912 | 123500 | 728406880 | 8330 | 8330 | 8330 | 8330 | 83 |
| 397 | 20230912 | 123400 | 727715490 | 8330 | 8330 | 8330 | 8330 | 0 |
| 398 | 20230912 | 123300 | 727715490 | 8330 | 8330 | 8330 | 8330 | 10 |
| 399 | 20230912 | 123200 | 727632190 | 8320 | 8320 | 8320 | 8320 | 450 |
| 400 | 20230912 | 123100 | 723888190 | 8330 | 8330 | 8330 | 8330 | 350 |
| 401 | 20230912 | 123000 | 720972690 | 8330 | 8330 | 8330 | 8330 | 5 |
| 402 | 20230912 | 122900 | 720931040 | 8330 | 8330 | 8330 | 8330 | 11 |
| 403 | 20230912 | 122800 | 720839410 | 8330 | 8320 | 8330 | 8320 | 338 |
| 404 | 20230912 | 122700 | 718025370 | 8320 | 8330 | 8330 | 8320 | 331 |
| 405 | 20230912 | 122600 | 715271440 | 8320 | 8330 | 8330 | 8320 | 514 |
| 406 | 20230912 | 122500 | 710994460 | 8330 | 8330 | 8330 | 8330 | 31 |
| 407 | 20230912 | 122400 | 710736230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 408 | 20230912 | 122300 | 710736230 | 8330 | 8330 | 8330 | 8330 | 0 |
| 409 | 20230912 | 122200 | 710736230 | 8330 | 8330 | 8340 | 8330 | 626 |
| 410 | 20230912 | 122100 | 705521640 | 8330 | 8330 | 8330 | 8330 | 603 |
| 411 | 20230912 | 122000 | 700498650 | 8340 | 8340 | 8340 | 8340 | 0 |
| 412 | 20230912 | 121900 | 700498650 | 8340 | 8340 | 8340 | 8340 | 0 |
| 413 | 20230912 | 121800 | 700498650 | 8340 | 8340 | 8340 | 8340 | 110 |
| 414 | 20230912 | 121700 | 699581250 | 8340 | 8320 | 8340 | 8320 | 1425 |
| 415 | 20230912 | 121600 | 687720980 | 8320 | 8330 | 8330 | 8320 | 13 |
| 416 | 20230912 | 121500 | 687612810 | 8330 | 8330 | 8330 | 8330 | 13 |
| 417 | 20230912 | 121400 | 687504520 | 8330 | 8330 | 8330 | 8320 | 304 |
| 418 | 20230912 | 121300 | 684972500 | 8330 | 8330 | 8330 | 8330 | 24 |
| 419 | 20230912 | 121200 | 684772580 | 8330 | 8330 | 8330 | 8330 | 505 |
| 420 | 20230912 | 121100 | 680565930 | 8330 | 8330 | 8330 | 8330 | 0 |
| 421 | 20230912 | 121000 | 680565930 | 8330 | 8330 | 8330 | 8330 | 0 |
| 422 | 20230912 | 120900 | 680565930 | 8330 | 8330 | 8330 | 8330 | 0 |
| 423 | 20230912 | 120800 | 680565930 | 8330 | 8320 | 8330 | 8320 | 513 |
| 424 | 20230912 | 120700 | 676293170 | 8320 | 8330 | 8330 | 8320 | 931 |
| 425 | 20230912 | 120600 | 668547210 | 8320 | 8330 | 8330 | 8320 | 803 |
| 426 | 20230912 | 120500 | 661861170 | 8340 | 8340 | 8340 | 8340 | 39 |
| 427 | 20230912 | 120400 | 661535910 | 8340 | 8340 | 8340 | 8340 | 2 |
| 428 | 20230912 | 120300 | 661519230 | 8350 | 8350 | 8350 | 8350 | 1 |
| 429 | 20230912 | 120200 | 661510880 | 8360 | 8360 | 8360 | 8360 | 0 |
| 430 | 20230912 | 120100 | 661510880 | 8360 | 8360 | 8360 | 8360 | 52 |
| 431 | 20230912 | 120000 | 661076160 | 8330 | 8340 | 8340 | 8330 | 105 |
| 432 | 20230912 | 115900 | 660200780 | 8330 | 8340 | 8340 | 8330 | 609 |
| 433 | 20230912 | 115800 | 655127050 | 8350 | 8350 | 8350 | 8350 | 73 |
| 434 | 20230912 | 115700 | 654517500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 435 | 20230912 | 115600 | 654517500 | 8370 | 8350 | 8370 | 8350 | 1136 |
| 436 | 20230912 | 115500 | 645031830 | 8350 | 8330 | 8350 | 8330 | 270 |
| 437 | 20230912 | 115400 | 642777350 | 8330 | 8330 | 8330 | 8330 | 1492 |
| 438 | 20230912 | 115300 | 630348990 | 8340 | 8340 | 8340 | 8340 | 13 |
| 439 | 20230912 | 115200 | 630240570 | 8350 | 8340 | 8350 | 8340 | 224 |
| 440 | 20230912 | 115100 | 628372400 | 8340 | 8350 | 8360 | 8340 | 859 |
| 441 | 20230912 | 115000 | 621208110 | 8350 | 8350 | 8350 | 8350 | 271 |
| 442 | 20230912 | 114900 | 618945260 | 8350 | 8350 | 8350 | 8350 | 0 |
| 443 | 20230912 | 114800 | 618945260 | 8350 | 8360 | 8360 | 8350 | 101 |
| 444 | 20230912 | 114700 | 618100910 | 8360 | 8360 | 8360 | 8360 | 0 |
| 445 | 20230912 | 114600 | 618100910 | 8360 | 8360 | 8360 | 8340 | 3 |
| 446 | 20230912 | 114500 | 618075850 | 8350 | 8350 | 8350 | 8350 | 1 |
| 447 | 20230912 | 114400 | 618067500 | 8360 | 8360 | 8360 | 8350 | 47 |
| 448 | 20230912 | 114300 | 617675030 | 8360 | 8350 | 8360 | 8350 | 220 |
| 449 | 20230912 | 114200 | 615838010 | 8350 | 8350 | 8350 | 8350 | 1 |
| 450 | 20230912 | 114100 | 615829660 | 8350 | 8350 | 8350 | 8340 | 972 |
| 451 | 20230912 | 114000 | 607723160 | 8340 | 8330 | 8340 | 8330 | 802 |
| 452 | 20230912 | 113900 | 601036150 | 8340 | 8340 | 8340 | 8340 | 6 |
| 453 | 20230912 | 113800 | 600986110 | 8340 | 8340 | 8340 | 8340 | 11 |
| 454 | 20230912 | 113700 | 600894370 | 8340 | 8330 | 8340 | 8330 | 65 |
| 455 | 20230912 | 113600 | 600352390 | 8330 | 8330 | 8330 | 8330 | 0 |
| 456 | 20230912 | 113500 | 600352390 | 8330 | 8330 | 8330 | 8330 | 3 |
| 457 | 20230912 | 113400 | 600327400 | 8340 | 8340 | 8340 | 8340 | 0 |
| 458 | 20230912 | 113300 | 600327400 | 8340 | 8330 | 8340 | 8330 | 82 |
| 459 | 20230912 | 113200 | 599644320 | 8340 | 8340 | 8340 | 8340 | 0 |
| 460 | 20230912 | 113100 | 599644320 | 8340 | 8340 | 8340 | 8340 | 10 |
| 461 | 20230912 | 113000 | 599560920 | 8340 | 8340 | 8340 | 8340 | 1 |
| 462 | 20230912 | 112900 | 599552580 | 8330 | 8330 | 8330 | 8330 | 0 |
| 463 | 20230912 | 112800 | 599552580 | 8330 | 8330 | 8330 | 8330 | 0 |
| 464 | 20230912 | 112700 | 599552580 | 8330 | 8330 | 8330 | 8330 | 0 |
| 465 | 20230912 | 112600 | 599552580 | 8330 | 8330 | 8330 | 8330 | 0 |
| 466 | 20230912 | 112500 | 599552580 | 8330 | 8330 | 8330 | 8320 | 1405 |
| 467 | 20230912 | 112400 | 587852980 | 8320 | 8320 | 8320 | 8320 | 1289 |
| 468 | 20230912 | 112300 | 577128500 | 8330 | 8330 | 8330 | 8330 | 0 |
| 469 | 20230912 | 112200 | 577128500 | 8330 | 8330 | 8330 | 8330 | 0 |
| 470 | 20230912 | 112100 | 577128500 | 8330 | 8330 | 8330 | 8330 | 0 |
| 471 | 20230912 | 112000 | 577128500 | 8330 | 8330 | 8330 | 8330 | 112 |
| 472 | 20230912 | 111900 | 576195540 | 8330 | 8340 | 8340 | 8330 | 412 |
| 473 | 20230912 | 111800 | 572761080 | 8350 | 8350 | 8350 | 8340 | 54 |
| 474 | 20230912 | 111700 | 572310630 | 8360 | 8340 | 8360 | 8340 | 345 |
| 475 | 20230912 | 111600 | 569433310 | 8340 | 8340 | 8340 | 8340 | 6 |
| 476 | 20230912 | 111500 | 569383270 | 8330 | 8340 | 8340 | 8330 | 56 |
| 477 | 20230912 | 111400 | 568916780 | 8350 | 8330 | 8350 | 8330 | 205 |
| 478 | 20230912 | 111300 | 567209080 | 8340 | 8340 | 8340 | 8340 | 0 |
| 479 | 20230912 | 111200 | 567209080 | 8340 | 8340 | 8340 | 8340 | 133 |
| 480 | 20230912 | 111100 | 566099860 | 8350 | 8340 | 8350 | 8340 | 122 |
| 481 | 20230912 | 111000 | 565082370 | 8350 | 8340 | 8350 | 8340 | 111 |
| 482 | 20230912 | 110900 | 564156520 | 8340 | 8340 | 8340 | 8340 | 1 |
| 483 | 20230912 | 110800 | 564148180 | 8340 | 8320 | 8340 | 8320 | 16 |
| 484 | 20230912 | 110700 | 564015040 | 8330 | 8320 | 8330 | 8320 | 13 |
| 485 | 20230912 | 110600 | 563906820 | 8310 | 8310 | 8310 | 8310 | 0 |
| 486 | 20230912 | 110500 | 563906820 | 8310 | 8310 | 8310 | 8310 | 0 |
| 487 | 20230912 | 110400 | 563906820 | 8310 | 8310 | 8310 | 8310 | 18 |
| 488 | 20230912 | 110300 | 563757240 | 8310 | 8330 | 8330 | 8310 | 1244 |
| 489 | 20230912 | 110200 | 553412940 | 8340 | 8330 | 8340 | 8330 | 2 |
| 490 | 20230912 | 110100 | 553396270 | 8320 | 8320 | 8320 | 8320 | 43 |
| 491 | 20230912 | 110000 | 553038510 | 8320 | 8330 | 8330 | 8320 | 30 |
| 492 | 20230912 | 105900 | 552788850 | 8340 | 8340 | 8340 | 8340 | 31 |
| 493 | 20230912 | 105800 | 552530310 | 8320 | 8310 | 8320 | 8310 | 779 |
| 494 | 20230912 | 105700 | 546049230 | 8310 | 8310 | 8310 | 8310 | 177 |
| 495 | 20230912 | 105600 | 544578360 | 8310 | 8320 | 8320 | 8310 | 185 |
| 496 | 20230912 | 105500 | 543040940 | 8320 | 8320 | 8320 | 8320 | 170 |
| 497 | 20230912 | 105400 | 541626540 | 8320 | 8330 | 8330 | 8320 | 71 |
| 498 | 20230912 | 105300 | 541035130 | 8320 | 8320 | 8340 | 8310 | 387 |
| 499 | 20230912 | 105200 | 537817450 | 8310 | 8310 | 8310 | 8310 | 39 |
| 500 | 20230912 | 105100 | 537493360 | 8310 | 8340 | 8340 | 8310 | 2387 |
| 501 | 20230912 | 105000 | 517644750 | 8350 | 8350 | 8350 | 8350 | 5 |
| 502 | 20230912 | 104900 | 517603000 | 8350 | 8350 | 8350 | 8350 | 0 |
| 503 | 20230912 | 104800 | 517603000 | 8350 | 8350 | 8350 | 8350 | 1 |
| 504 | 20230912 | 104700 | 517594650 | 8340 | 8340 | 8340 | 8340 | 3 |
| 505 | 20230912 | 104600 | 517569630 | 8340 | 8340 | 8340 | 8340 | 1 |
| 506 | 20230912 | 104500 | 517561290 | 8340 | 8340 | 8340 | 8340 | 0 |
| 507 | 20230912 | 104400 | 517561290 | 8340 | 8340 | 8340 | 8340 | 53 |
| 508 | 20230912 | 104300 | 517119270 | 8330 | 8330 | 8330 | 8330 | 200 |
| 509 | 20230912 | 104200 | 515453270 | 8330 | 8340 | 8340 | 8330 | 250 |
| 510 | 20230912 | 104100 | 513369620 | 8340 | 8330 | 8340 | 8320 | 147 |
| 511 | 20230912 | 104000 | 512145210 | 8330 | 8330 | 8330 | 8330 | 21 |
| 512 | 20230912 | 103900 | 511970280 | 8320 | 8340 | 8350 | 8320 | 4308 |
| 513 | 20230912 | 103800 | 476083080 | 8340 | 8350 | 8350 | 8340 | 220 |
| 514 | 20230912 | 103700 | 474247080 | 8350 | 8350 | 8350 | 8350 | 16 |
| 515 | 20230912 | 103600 | 474113480 | 8350 | 8360 | 8360 | 8350 | 247 |
| 516 | 20230912 | 103500 | 472051020 | 8360 | 8360 | 8360 | 8360 | 77 |
| 517 | 20230912 | 103400 | 471407300 | 8370 | 8360 | 8370 | 8360 | 16 |
| 518 | 20230912 | 103300 | 471273520 | 8360 | 8360 | 8360 | 8360 | 15 |
| 519 | 20230912 | 103200 | 471148120 | 8370 | 8370 | 8370 | 8370 | 1 |
| 520 | 20230912 | 103100 | 471139750 | 8370 | 8370 | 8370 | 8370 | 0 |
| 521 | 20230912 | 103000 | 471139750 | 8370 | 8370 | 8370 | 8370 | 0 |
| 522 | 20230912 | 102900 | 471139750 | 8370 | 8370 | 8370 | 8370 | 101 |
| 523 | 20230912 | 102800 | 470294380 | 8370 | 8370 | 8380 | 8350 | 1070 |
| 524 | 20230912 | 102700 | 461351450 | 8380 | 8380 | 8380 | 8380 | 133 |
| 525 | 20230912 | 102600 | 460236910 | 8380 | 8370 | 8380 | 8360 | 668 |
| 526 | 20230912 | 102500 | 454645770 | 8350 | 8350 | 8350 | 8350 | 0 |
| 527 | 20230912 | 102400 | 454645770 | 8350 | 8360 | 8360 | 8350 | 203 |
| 528 | 20230912 | 102300 | 452950550 | 8360 | 8360 | 8360 | 8360 | 0 |
| 529 | 20230912 | 102200 | 452950550 | 8360 | 8360 | 8360 | 8360 | 55 |
| 530 | 20230912 | 102100 | 452490750 | 8360 | 8360 | 8360 | 8360 | 2 |
| 531 | 20230912 | 102000 | 452474030 | 8360 | 8360 | 8360 | 8360 | 211 |
| 532 | 20230912 | 101900 | 450710070 | 8370 | 8370 | 8370 | 8370 | 6 |
| 533 | 20230912 | 101800 | 450659850 | 8370 | 8370 | 8370 | 8370 | 12 |
| 534 | 20230912 | 101700 | 450559410 | 8380 | 8380 | 8380 | 8380 | 20 |
| 535 | 20230912 | 101600 | 450391810 | 8380 | 8380 | 8380 | 8380 | 5 |
| 536 | 20230912 | 101500 | 450349910 | 8370 | 8380 | 8380 | 8370 | 273 |
| 537 | 20230912 | 101400 | 448063200 | 8380 | 8380 | 8380 | 8380 | 335 |
| 538 | 20230912 | 101300 | 445255900 | 8390 | 8390 | 8390 | 8390 | 1 |
| 539 | 20230912 | 101200 | 445247510 | 8380 | 8350 | 8380 | 8350 | 1849 |
| 540 | 20230912 | 101100 | 429786260 | 8340 | 8340 | 8340 | 8330 | 403 |
| 541 | 20230912 | 101000 | 426425260 | 8340 | 8340 | 8350 | 8340 | 503 |
| 542 | 20230912 | 100900 | 422229940 | 8340 | 8350 | 8350 | 8340 | 31 |
| 543 | 20230912 | 100800 | 421971100 | 8350 | 8340 | 8350 | 8340 | 73 |
| 544 | 20230912 | 100700 | 421362270 | 8340 | 8340 | 8340 | 8340 | 4 |
| 545 | 20230912 | 100600 | 421328910 | 8340 | 8350 | 8350 | 8340 | 45 |
| 546 | 20230912 | 100500 | 420953310 | 8350 | 8360 | 8360 | 8350 | 41 |
| 547 | 20230912 | 100400 | 420610770 | 8360 | 8370 | 8370 | 8310 | 3731 |
| 548 | 20230912 | 100300 | 389540460 | 8360 | 8370 | 8370 | 8360 | 94 |
| 549 | 20230912 | 100200 | 388754300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 550 | 20230912 | 100100 | 388754300 | 8370 | 8370 | 8370 | 8370 | 500 |
| 551 | 20230912 | 100000 | 384569300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 552 | 20230912 | 095900 | 384569300 | 8370 | 8370 | 8370 | 8350 | 3 |
| 553 | 20230912 | 095800 | 384544210 | 8350 | 8350 | 8350 | 8350 | 25 |
| 554 | 20230912 | 095700 | 384335460 | 8350 | 8350 | 8370 | 8330 | 560 |
| 555 | 20230912 | 095600 | 379662270 | 8350 | 8360 | 8360 | 8350 | 170 |
| 556 | 20230912 | 095500 | 378242760 | 8370 | 8360 | 8370 | 8360 | 245 |
| 557 | 20230912 | 095400 | 376194550 | 8370 | 8360 | 8380 | 8360 | 455 |
| 558 | 20230912 | 095300 | 372386380 | 8350 | 8350 | 8360 | 8350 | 222 |
| 559 | 20230912 | 095200 | 370532180 | 8350 | 8360 | 8370 | 8310 | 2995 |
| 560 | 20230912 | 095100 | 345567840 | 8360 | 8380 | 8380 | 8360 | 10 |
| 561 | 20230912 | 095000 | 345484100 | 8350 | 8370 | 8370 | 8350 | 2000 |
| 562 | 20230912 | 094900 | 328767340 | 8370 | 8370 | 8370 | 8370 | 345 |
| 563 | 20230912 | 094800 | 325879690 | 8390 | 8390 | 8390 | 8360 | 2459 |
| 564 | 20230912 | 094700 | 305301490 | 8390 | 8390 | 8390 | 8380 | 959 |
| 565 | 20230912 | 094600 | 297258330 | 8390 | 8390 | 8390 | 8390 | 30 |
| 566 | 20230912 | 094500 | 297006630 | 8400 | 8400 | 8400 | 8400 | 342 |
| 567 | 20230912 | 094400 | 294133830 | 8410 | 8400 | 8410 | 8400 | 340 |
| 568 | 20230912 | 094300 | 291277540 | 8390 | 8390 | 8390 | 8390 | 0 |
| 569 | 20230912 | 094200 | 291277540 | 8390 | 8420 | 8420 | 8390 | 936 |
| 570 | 20230912 | 094100 | 283406330 | 8420 | 8420 | 8420 | 8420 | 433 |
| 571 | 20230912 | 094000 | 279760470 | 8410 | 8410 | 8410 | 8410 | 0 |
| 572 | 20230912 | 093900 | 279760470 | 8410 | 8420 | 8420 | 8410 | 249 |
| 573 | 20230912 | 093800 | 277666350 | 8410 | 8420 | 8430 | 8410 | 232 |
| 574 | 20230912 | 093700 | 275710950 | 8410 | 8380 | 8410 | 8380 | 1042 |
| 575 | 20230912 | 093600 | 266953640 | 8380 | 8390 | 8410 | 8380 | 2386 |
| 576 | 20230912 | 093500 | 246916440 | 8390 | 8400 | 8400 | 8390 | 100 |
| 577 | 20230912 | 093400 | 246076980 | 8410 | 8350 | 8410 | 8350 | 1608 |
| 578 | 20230912 | 093300 | 232577630 | 8350 | 8360 | 8370 | 8350 | 934 |
| 579 | 20230912 | 093200 | 224773880 | 8380 | 8390 | 8390 | 8360 | 1463 |
| 580 | 20230912 | 093100 | 212527970 | 8380 | 8400 | 8400 | 8380 | 2549 |
| 581 | 20230912 | 093000 | 191155060 | 8400 | 8400 | 8400 | 8400 | 1017 |
| 582 | 20230912 | 092900 | 182612260 | 8400 | 8390 | 8400 | 8390 | 71 |
| 583 | 20230912 | 092800 | 182016360 | 8400 | 8400 | 8400 | 8390 | 10 |
| 584 | 20230912 | 092700 | 181932370 | 8400 | 8390 | 8400 | 8390 | 107 |
| 585 | 20230912 | 092600 | 181034580 | 8390 | 8390 | 8420 | 8390 | 7 |
| 586 | 20230912 | 092500 | 180975820 | 8390 | 8390 | 8390 | 8390 | 4 |
| 587 | 20230912 | 092400 | 180942260 | 8390 | 8390 | 8390 | 8390 | 1 |
| 588 | 20230912 | 092300 | 180933870 | 8380 | 8390 | 8390 | 8380 | 683 |
| 589 | 20230912 | 092200 | 175210240 | 8390 | 8390 | 8390 | 8380 | 386 |
| 590 | 20230912 | 092100 | 171974790 | 8390 | 8390 | 8390 | 8370 | 934 |
| 591 | 20230912 | 092000 | 164152790 | 8380 | 8400 | 8400 | 8380 | 540 |
| 592 | 20230912 | 091900 | 159618060 | 8400 | 8410 | 8430 | 8400 | 625 |
| 593 | 20230912 | 091800 | 154363920 | 8410 | 8410 | 8410 | 8410 | 102 |
| 594 | 20230912 | 091700 | 153506100 | 8410 | 8450 | 8450 | 8370 | 3510 |
| 595 | 20230912 | 091600 | 123981850 | 8440 | 8440 | 8440 | 8440 | 17 |
| 596 | 20230912 | 091500 | 123838370 | 8440 | 8450 | 8450 | 8440 | 1821 |
| 597 | 20230912 | 091400 | 108450930 | 8450 | 8460 | 8460 | 8450 | 756 |
| 598 | 20230912 | 091300 | 102062680 | 8450 | 8460 | 8460 | 8450 | 652 |
| 599 | 20230912 | 091200 | 96546770 | 8460 | 8470 | 8470 | 8460 | 4 |
| 600 | 20230912 | 091100 | 96512900 | 8470 | 8480 | 8480 | 8460 | 25 |
| 601 | 20230912 | 091000 | 96301170 | 8460 | 8470 | 8470 | 8460 | 332 |
| 602 | 20230912 | 090900 | 93489440 | 8470 | 8480 | 8480 | 8470 | 659 |
| 603 | 20230912 | 090800 | 87901170 | 8480 | 8430 | 8500 | 8430 | 2409 |
| 604 | 20230912 | 090700 | 67491720 | 8420 | 8450 | 8460 | 8420 | 1397 |
| 605 | 20230912 | 090600 | 55712590 | 8460 | 8460 | 8460 | 8450 | 527 |
| 606 | 20230912 | 090500 | 51254420 | 8460 | 8480 | 8480 | 8460 | 520 |
| 607 | 20230912 | 090400 | 46852230 | 8480 | 8470 | 8480 | 8460 | 206 |
| 608 | 20230912 | 090300 | 45108650 | 8470 | 8460 | 8470 | 8460 | 418 |
| 609 | 20230912 | 090200 | 41571990 | 8470 | 8470 | 8470 | 8460 | 361 |
| 610 | 20230912 | 090100 | 38515800 | 8470 | 8480 | 8500 | 8470 | 1198 |
| 611 | 20230912 | 090000 | 28354570 | 8480 | 8470 | 8480 | 8430 | 3350 |