29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 9418 |
| 3 | 20230912 | 184600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 4 | 20230912 | 184500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 5 | 20230912 | 184400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 6 | 20230912 | 184300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 7 | 20230912 | 184200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 8 | 20230912 | 184100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 9 | 20230912 | 184000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 10 | 20230912 | 183900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 11 | 20230912 | 183800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 12 | 20230912 | 183700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 13 | 20230912 | 183600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 14 | 20230912 | 183500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 15 | 20230912 | 183400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 16 | 20230912 | 183300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 17 | 20230912 | 183200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 18 | 20230912 | 183100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 19 | 20230912 | 183000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 20 | 20230912 | 182900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 21 | 20230912 | 182800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 22 | 20230912 | 182700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 23 | 20230912 | 182600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 24 | 20230912 | 182500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 25 | 20230912 | 182400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 26 | 20230912 | 182300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 27 | 20230912 | 182200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 28 | 20230912 | 182100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 29 | 20230912 | 182000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 30 | 20230912 | 181900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 31 | 20230912 | 181800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 32 | 20230912 | 181700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 9418 |
| 33 | 20230912 | 181600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 34 | 20230912 | 181500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 35 | 20230912 | 181400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 36 | 20230912 | 181300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 37 | 20230912 | 181200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 38 | 20230912 | 181100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 39 | 20230912 | 181000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 40 | 20230912 | 180900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 41 | 20230912 | 180800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 42 | 20230912 | 180700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 43 | 20230912 | 180600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 44 | 20230912 | 180500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 45 | 20230912 | 180400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 46 | 20230912 | 180300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 47 | 20230912 | 180200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 48 | 20230912 | 180100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 49 | 20230912 | 180000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 50 | 20230912 | 175900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 51 | 20230912 | 175800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 52 | 20230912 | 175700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 53 | 20230912 | 175600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 54 | 20230912 | 175500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 55 | 20230912 | 175400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 56 | 20230912 | 175300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 57 | 20230912 | 175200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 58 | 20230912 | 175100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 59 | 20230912 | 175000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 60 | 20230912 | 174900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 61 | 20230912 | 174800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 62 | 20230912 | 174700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 9418 |
| 63 | 20230912 | 174600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 64 | 20230912 | 174500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 65 | 20230912 | 174400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 66 | 20230912 | 174300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 67 | 20230912 | 174200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 68 | 20230912 | 174100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 69 | 20230912 | 174000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 70 | 20230912 | 173900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 71 | 20230912 | 173800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 72 | 20230912 | 173700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 73 | 20230912 | 173600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 74 | 20230912 | 173500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 75 | 20230912 | 173400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 76 | 20230912 | 173300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 77 | 20230912 | 173200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 78 | 20230912 | 173100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 79 | 20230912 | 173000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 80 | 20230912 | 172900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 81 | 20230912 | 172800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 82 | 20230912 | 172700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 83 | 20230912 | 172600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 84 | 20230912 | 172500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 85 | 20230912 | 172400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 86 | 20230912 | 172300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 87 | 20230912 | 172200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 88 | 20230912 | 172100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 89 | 20230912 | 172000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 90 | 20230912 | 171900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 91 | 20230912 | 171800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 92 | 20230912 | 171700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 9418 |
| 93 | 20230912 | 171600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 94 | 20230912 | 171500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 95 | 20230912 | 171400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 96 | 20230912 | 171300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 97 | 20230912 | 171200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 98 | 20230912 | 171100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 99 | 20230912 | 171000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 100 | 20230912 | 170900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 101 | 20230912 | 170800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 102 | 20230912 | 170700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 103 | 20230912 | 170600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 104 | 20230912 | 170500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 105 | 20230912 | 170400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 106 | 20230912 | 170300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 107 | 20230912 | 170200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 108 | 20230912 | 170100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 109 | 20230912 | 170000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 110 | 20230912 | 165900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 111 | 20230912 | 165800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 112 | 20230912 | 165700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 113 | 20230912 | 165600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 114 | 20230912 | 165500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 115 | 20230912 | 165400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 116 | 20230912 | 165300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 117 | 20230912 | 165200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 118 | 20230912 | 165100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 119 | 20230912 | 165000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 120 | 20230912 | 164900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 121 | 20230912 | 164800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 122 | 20230912 | 164700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 9418 |
| 123 | 20230912 | 164600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 124 | 20230912 | 164500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 125 | 20230912 | 164400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 126 | 20230912 | 164300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 127 | 20230912 | 164200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 128 | 20230912 | 164100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 129 | 20230912 | 164000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 130 | 20230912 | 163900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 131 | 20230912 | 163800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 132 | 20230912 | 163700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 133 | 20230912 | 163600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 134 | 20230912 | 163500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 135 | 20230912 | 163400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 136 | 20230912 | 163300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 137 | 20230912 | 163200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 138 | 20230912 | 163100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 139 | 20230912 | 163000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 140 | 20230912 | 162900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 141 | 20230912 | 162800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 142 | 20230912 | 162700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 143 | 20230912 | 162600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 144 | 20230912 | 162500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 145 | 20230912 | 162400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 146 | 20230912 | 162300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 147 | 20230912 | 162200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 148 | 20230912 | 162100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 149 | 20230912 | 162000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 150 | 20230912 | 161900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 151 | 20230912 | 161800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 152 | 20230912 | 161700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 9418 |
| 153 | 20230912 | 161600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 154 | 20230912 | 161500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 155 | 20230912 | 161400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 156 | 20230912 | 161300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 157 | 20230912 | 161200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 158 | 20230912 | 161100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 159 | 20230912 | 161000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 160 | 20230912 | 160900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 161 | 20230912 | 160800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 162 | 20230912 | 160700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 163 | 20230912 | 160600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 164 | 20230912 | 160500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 165 | 20230912 | 160400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 166 | 20230912 | 160300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 167 | 20230912 | 160200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 168 | 20230912 | 160100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 169 | 20230912 | 160000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 170 | 20230912 | 155900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 171 | 20230912 | 155800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 172 | 20230912 | 155700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 173 | 20230912 | 155600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 174 | 20230912 | 155500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 175 | 20230912 | 155400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 176 | 20230912 | 155300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 177 | 20230912 | 155200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 178 | 20230912 | 155100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 179 | 20230912 | 155000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 180 | 20230912 | 154900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 181 | 20230912 | 154800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 182 | 20230912 | 154700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 9418 |
| 183 | 20230912 | 154600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 184 | 20230912 | 154500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 185 | 20230912 | 154400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 186 | 20230912 | 154300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 187 | 20230912 | 154200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 188 | 20230912 | 154100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 189 | 20230912 | 154000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 190 | 20230912 | 153900 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 191 | 20230912 | 153800 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 192 | 20230912 | 153700 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 193 | 20230912 | 153600 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 194 | 20230912 | 153500 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 195 | 20230912 | 153400 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 196 | 20230912 | 153300 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 197 | 20230912 | 153200 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 198 | 20230912 | 153100 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 199 | 20230912 | 153000 | 2941623110 | 3310 | 3310 | 3310 | 3310 | 9418 |
| 200 | 20230912 | 152900 | 2910449530 | 3310 | 3310 | 3310 | 3310 | 0 |
| 201 | 20230912 | 152800 | 2910449530 | 3310 | 3310 | 3310 | 3310 | 0 |
| 202 | 20230912 | 152700 | 2910449530 | 3310 | 3310 | 3310 | 3310 | 0 |
| 203 | 20230912 | 152600 | 2910449530 | 3310 | 3310 | 3310 | 3310 | 0 |
| 204 | 20230912 | 152500 | 2910449530 | 3310 | 3310 | 3310 | 3310 | 0 |
| 205 | 20230912 | 152400 | 2910449530 | 3310 | 3310 | 3310 | 3310 | 0 |
| 206 | 20230912 | 152300 | 2910449530 | 3310 | 3310 | 3310 | 3310 | 0 |
| 207 | 20230912 | 152200 | 2910449530 | 3310 | 3310 | 3310 | 3310 | 0 |
| 208 | 20230912 | 152100 | 2910449530 | 3310 | 3310 | 3310 | 3310 | 0 |
| 209 | 20230912 | 152000 | 2910449530 | 3310 | 3310 | 3310 | 3310 | 0 |
| 210 | 20230912 | 151900 | 2910449530 | 3310 | 3305 | 3320 | 3305 | 2147 |
| 211 | 20230912 | 151800 | 2903334090 | 3315 | 3300 | 3315 | 3300 | 1166 |
| 212 | 20230912 | 151700 | 2899474445 | 3295 | 3300 | 3305 | 3295 | 902 |
| 213 | 20230912 | 151600 | 2896495570 | 3300 | 3305 | 3305 | 3295 | 230 |
| 214 | 20230912 | 151500 | 2895736095 | 3305 | 3295 | 3305 | 3295 | 4314 |
| 215 | 20230912 | 151400 | 2881503775 | 3290 | 3285 | 3290 | 3280 | 6723 |
| 216 | 20230912 | 151300 | 2859417215 | 3285 | 3285 | 3285 | 3285 | 141 |
| 217 | 20230912 | 151200 | 2858954030 | 3280 | 3280 | 3280 | 3280 | 1202 |
| 218 | 20230912 | 151100 | 2855011470 | 3280 | 3280 | 3280 | 3280 | 500 |
| 219 | 20230912 | 151000 | 2853371470 | 3275 | 3280 | 3280 | 3275 | 1719 |
| 220 | 20230912 | 150900 | 2847738665 | 3280 | 3280 | 3280 | 3280 | 1085 |
| 221 | 20230912 | 150800 | 2844179865 | 3285 | 3285 | 3285 | 3285 | 10 |
| 222 | 20230912 | 150700 | 2844147015 | 3280 | 3280 | 3280 | 3280 | 826 |
| 223 | 20230912 | 150600 | 2841437735 | 3285 | 3290 | 3290 | 3280 | 498 |
| 224 | 20230912 | 150500 | 2839801525 | 3285 | 3290 | 3290 | 3285 | 576 |
| 225 | 20230912 | 150400 | 2837906490 | 3290 | 3295 | 3295 | 3290 | 92 |
| 226 | 20230912 | 150300 | 2837603355 | 3295 | 3295 | 3295 | 3295 | 300 |
| 227 | 20230912 | 150200 | 2836614855 | 3280 | 3290 | 3295 | 3280 | 4477 |
| 228 | 20230912 | 150100 | 2821905550 | 3295 | 3305 | 3305 | 3295 | 2179 |
| 229 | 20230912 | 150000 | 2814712215 | 3305 | 3305 | 3305 | 3305 | 220 |
| 230 | 20230912 | 145900 | 2813985115 | 3305 | 3290 | 3305 | 3290 | 901 |
| 231 | 20230912 | 145800 | 2811016085 | 3290 | 3290 | 3290 | 3290 | 321 |
| 232 | 20230912 | 145700 | 2809959995 | 3290 | 3290 | 3290 | 3285 | 697 |
| 233 | 20230912 | 145600 | 2807668265 | 3290 | 3290 | 3295 | 3285 | 961 |
| 234 | 20230912 | 145500 | 2804507840 | 3295 | 3300 | 3300 | 3285 | 3510 |
| 235 | 20230912 | 145400 | 2792957260 | 3300 | 3305 | 3305 | 3295 | 3465 |
| 236 | 20230912 | 145300 | 2781524750 | 3305 | 3305 | 3305 | 3305 | 96 |
| 237 | 20230912 | 145200 | 2781207470 | 3305 | 3305 | 3305 | 3305 | 1101 |
| 238 | 20230912 | 145100 | 2777568665 | 3305 | 3310 | 3310 | 3305 | 304 |
| 239 | 20230912 | 145000 | 2776562445 | 3310 | 3310 | 3310 | 3310 | 75 |
| 240 | 20230912 | 144900 | 2776314195 | 3315 | 3315 | 3315 | 3315 | 3 |
| 241 | 20230912 | 144800 | 2776304250 | 3315 | 3305 | 3320 | 3305 | 1303 |
| 242 | 20230912 | 144700 | 2771985715 | 3305 | 3310 | 3310 | 3305 | 2322 |
| 243 | 20230912 | 144600 | 2764309520 | 3310 | 3315 | 3315 | 3310 | 465 |
| 244 | 20230912 | 144500 | 2762769370 | 3315 | 3310 | 3320 | 3310 | 825 |
| 245 | 20230912 | 144400 | 2760033550 | 3305 | 3305 | 3305 | 3305 | 0 |
| 246 | 20230912 | 144300 | 2760033550 | 3305 | 3310 | 3310 | 3305 | 599 |
| 247 | 20230912 | 144200 | 2758052015 | 3310 | 3315 | 3315 | 3310 | 614 |
| 248 | 20230912 | 144100 | 2756019225 | 3320 | 3320 | 3320 | 3310 | 423 |
| 249 | 20230912 | 144000 | 2754618065 | 3320 | 3315 | 3320 | 3315 | 105 |
| 250 | 20230912 | 143900 | 2754269515 | 3305 | 3300 | 3305 | 3300 | 115 |
| 251 | 20230912 | 143800 | 2753889750 | 3305 | 3310 | 3310 | 3305 | 5337 |
| 252 | 20230912 | 143700 | 2736230455 | 3310 | 3320 | 3320 | 3310 | 499 |
| 253 | 20230912 | 143600 | 2734576645 | 3305 | 3310 | 3330 | 3305 | 2687 |
| 254 | 20230912 | 143500 | 2725678085 | 3310 | 3305 | 3320 | 3305 | 2093 |
| 255 | 20230912 | 143400 | 2718748025 | 3305 | 3315 | 3315 | 3300 | 2185 |
| 256 | 20230912 | 143300 | 2711525090 | 3315 | 3300 | 3315 | 3300 | 340 |
| 257 | 20230912 | 143200 | 2710400880 | 3300 | 3305 | 3315 | 3300 | 2753 |
| 258 | 20230912 | 143100 | 2701306730 | 3305 | 3290 | 3305 | 3285 | 6225 |
| 259 | 20230912 | 143000 | 2680820225 | 3290 | 3285 | 3300 | 3280 | 4065 |
| 260 | 20230912 | 142900 | 2667452745 | 3290 | 3295 | 3300 | 3290 | 6619 |
| 261 | 20230912 | 142800 | 2645658030 | 3290 | 3295 | 3295 | 3280 | 1310 |
| 262 | 20230912 | 142700 | 2641341820 | 3295 | 3275 | 3295 | 3275 | 7204 |
| 263 | 20230912 | 142600 | 2617711715 | 3275 | 3285 | 3295 | 3270 | 16936 |
| 264 | 20230912 | 142500 | 2562218820 | 3285 | 3295 | 3325 | 3285 | 16392 |
| 265 | 20230912 | 142400 | 2508181925 | 3295 | 3335 | 3340 | 3285 | 32196 |
| 266 | 20230912 | 142300 | 2401441590 | 3335 | 3365 | 3375 | 3335 | 8338 |
| 267 | 20230912 | 142200 | 2373437495 | 3370 | 3400 | 3405 | 3365 | 16491 |
| 268 | 20230912 | 142100 | 2317453740 | 3400 | 3380 | 3410 | 3375 | 27653 |
| 269 | 20230912 | 142000 | 2223556255 | 3380 | 3360 | 3380 | 3355 | 11553 |
| 270 | 20230912 | 141900 | 2184632905 | 3360 | 3335 | 3370 | 3335 | 15113 |
| 271 | 20230912 | 141800 | 2133888825 | 3340 | 3325 | 3345 | 3325 | 7673 |
| 272 | 20230912 | 141700 | 2108336425 | 3325 | 3320 | 3345 | 3320 | 9265 |
| 273 | 20230912 | 141600 | 2077506655 | 3325 | 3350 | 3355 | 3315 | 21768 |
| 274 | 20230912 | 141500 | 2005029710 | 3355 | 3405 | 3405 | 3350 | 12233 |
| 275 | 20230912 | 141400 | 1963746410 | 3390 | 3335 | 3405 | 3335 | 16906 |
| 276 | 20230912 | 141300 | 1906541630 | 3330 | 3365 | 3400 | 3330 | 25213 |
| 277 | 20230912 | 141200 | 1821710670 | 3365 | 3390 | 3390 | 3345 | 36975 |
| 278 | 20230912 | 141100 | 1697278175 | 3395 | 3410 | 3415 | 3370 | 34758 |
| 279 | 20230912 | 141000 | 1579204080 | 3410 | 3395 | 3445 | 3385 | 154061 |
| 280 | 20230912 | 140900 | 1053603715 | 3400 | 3345 | 3400 | 3325 | 71787 |
| 281 | 20230912 | 140800 | 811100100 | 3340 | 3310 | 3375 | 3305 | 59383 |
| 282 | 20230912 | 140700 | 612293735 | 3310 | 3255 | 3310 | 3255 | 17828 |
| 283 | 20230912 | 140600 | 553812805 | 3250 | 3250 | 3250 | 3250 | 0 |
| 284 | 20230912 | 140500 | 553812805 | 3250 | 3250 | 3250 | 3250 | 40 |
| 285 | 20230912 | 140400 | 553682805 | 3250 | 3250 | 3250 | 3250 | 61 |
| 286 | 20230912 | 140300 | 553484555 | 3245 | 3250 | 3250 | 3245 | 272 |
| 287 | 20230912 | 140200 | 552601910 | 3245 | 3245 | 3245 | 3245 | 0 |
| 288 | 20230912 | 140100 | 552601910 | 3245 | 3245 | 3245 | 3245 | 32 |
| 289 | 20230912 | 140000 | 552498070 | 3245 | 3245 | 3245 | 3245 | 2600 |
| 290 | 20230912 | 135900 | 544061070 | 3245 | 3245 | 3245 | 3245 | 280 |
| 291 | 20230912 | 135800 | 543152470 | 3245 | 3245 | 3245 | 3245 | 0 |
| 292 | 20230912 | 135700 | 543152470 | 3245 | 3245 | 3245 | 3245 | 1000 |
| 293 | 20230912 | 135600 | 539907470 | 3245 | 3245 | 3245 | 3245 | 25 |
| 294 | 20230912 | 135500 | 539826345 | 3245 | 3245 | 3245 | 3245 | 4000 |
| 295 | 20230912 | 135400 | 526846345 | 3245 | 3245 | 3245 | 3245 | 0 |
| 296 | 20230912 | 135300 | 526846345 | 3245 | 3245 | 3245 | 3245 | 0 |
| 297 | 20230912 | 135200 | 526846345 | 3245 | 3245 | 3245 | 3245 | 0 |
| 298 | 20230912 | 135100 | 526846345 | 3245 | 3245 | 3245 | 3245 | 5 |
| 299 | 20230912 | 135000 | 526830120 | 3245 | 3245 | 3245 | 3245 | 2070 |
| 300 | 20230912 | 134900 | 520112970 | 3250 | 3250 | 3250 | 3250 | 6 |
| 301 | 20230912 | 134800 | 520093470 | 3250 | 3250 | 3250 | 3250 | 1 |
| 302 | 20230912 | 134700 | 520090220 | 3250 | 3250 | 3250 | 3250 | 203 |
| 303 | 20230912 | 134600 | 519430470 | 3250 | 3250 | 3250 | 3250 | 595 |
| 304 | 20230912 | 134500 | 517496720 | 3250 | 3250 | 3250 | 3250 | 0 |
| 305 | 20230912 | 134400 | 517496720 | 3250 | 3250 | 3250 | 3250 | 612 |
| 306 | 20230912 | 134300 | 515507720 | 3250 | 3250 | 3250 | 3250 | 0 |
| 307 | 20230912 | 134200 | 515507720 | 3250 | 3250 | 3250 | 3250 | 225 |
| 308 | 20230912 | 134100 | 514776470 | 3245 | 3245 | 3245 | 3245 | 58 |
| 309 | 20230912 | 134000 | 514588260 | 3245 | 3250 | 3250 | 3245 | 1864 |
| 310 | 20230912 | 133900 | 508539505 | 3255 | 3255 | 3255 | 3255 | 1 |
| 311 | 20230912 | 133800 | 508536250 | 3245 | 3245 | 3245 | 3245 | 0 |
| 312 | 20230912 | 133700 | 508536250 | 3245 | 3245 | 3245 | 3245 | 170 |
| 313 | 20230912 | 133600 | 507984600 | 3245 | 3245 | 3245 | 3245 | 0 |
| 314 | 20230912 | 133500 | 507984600 | 3245 | 3245 | 3245 | 3245 | 0 |
| 315 | 20230912 | 133400 | 507984600 | 3245 | 3245 | 3245 | 3245 | 0 |
| 316 | 20230912 | 133300 | 507984600 | 3245 | 3245 | 3245 | 3245 | 500 |
| 317 | 20230912 | 133200 | 506362100 | 3245 | 3250 | 3250 | 3245 | 3000 |
| 318 | 20230912 | 133100 | 496625245 | 3245 | 3245 | 3245 | 3245 | 0 |
| 319 | 20230912 | 133000 | 496625245 | 3245 | 3250 | 3250 | 3245 | 3763 |
| 320 | 20230912 | 132900 | 484414185 | 3250 | 3245 | 3250 | 3245 | 75 |
| 321 | 20230912 | 132800 | 484170685 | 3245 | 3245 | 3245 | 3245 | 971 |
| 322 | 20230912 | 132700 | 481019790 | 3245 | 3245 | 3245 | 3245 | 4 |
| 323 | 20230912 | 132600 | 481006810 | 3250 | 3250 | 3250 | 3250 | 22 |
| 324 | 20230912 | 132500 | 480935310 | 3250 | 3250 | 3250 | 3250 | 527 |
| 325 | 20230912 | 132400 | 479222560 | 3250 | 3250 | 3250 | 3250 | 0 |
| 326 | 20230912 | 132300 | 479222560 | 3250 | 3250 | 3250 | 3250 | 0 |
| 327 | 20230912 | 132200 | 479222560 | 3250 | 3250 | 3250 | 3250 | 80 |
| 328 | 20230912 | 132100 | 478962560 | 3250 | 3255 | 3255 | 3250 | 1225 |
| 329 | 20230912 | 132000 | 474981200 | 3255 | 3255 | 3255 | 3255 | 0 |
| 330 | 20230912 | 131900 | 474981200 | 3255 | 3255 | 3255 | 3255 | 10 |
| 331 | 20230912 | 131800 | 474948650 | 3250 | 3250 | 3250 | 3250 | 0 |
| 332 | 20230912 | 131700 | 474948650 | 3250 | 3250 | 3250 | 3250 | 0 |
| 333 | 20230912 | 131600 | 474948650 | 3250 | 3250 | 3250 | 3250 | 0 |
| 334 | 20230912 | 131500 | 474948650 | 3250 | 3250 | 3250 | 3250 | 0 |
| 335 | 20230912 | 131400 | 474948650 | 3250 | 3250 | 3250 | 3250 | 1 |
| 336 | 20230912 | 131300 | 474945400 | 3250 | 3250 | 3250 | 3250 | 0 |
| 337 | 20230912 | 131200 | 474945400 | 3250 | 3250 | 3250 | 3250 | 0 |
| 338 | 20230912 | 131100 | 474945400 | 3250 | 3250 | 3250 | 3250 | 0 |
| 339 | 20230912 | 131000 | 474945400 | 3250 | 3250 | 3250 | 3250 | 0 |
| 340 | 20230912 | 130900 | 474945400 | 3250 | 3250 | 3250 | 3250 | 0 |
| 341 | 20230912 | 130800 | 474945400 | 3250 | 3260 | 3260 | 3250 | 861 |
| 342 | 20230912 | 130700 | 472142240 | 3250 | 3250 | 3250 | 3250 | 132 |
| 343 | 20230912 | 130600 | 471713240 | 3255 | 3255 | 3255 | 3255 | 360 |
| 344 | 20230912 | 130500 | 470541440 | 3260 | 3260 | 3260 | 3260 | 0 |
| 345 | 20230912 | 130400 | 470541440 | 3260 | 3260 | 3260 | 3260 | 0 |
| 346 | 20230912 | 130300 | 470541440 | 3260 | 3260 | 3260 | 3260 | 720 |
| 347 | 20230912 | 130200 | 468194240 | 3265 | 3260 | 3265 | 3260 | 11 |
| 348 | 20230912 | 130100 | 468158330 | 3260 | 3260 | 3260 | 3260 | 0 |
| 349 | 20230912 | 130000 | 468158330 | 3260 | 3260 | 3260 | 3260 | 1 |
| 350 | 20230912 | 125900 | 468155070 | 3265 | 3265 | 3265 | 3265 | 0 |
| 351 | 20230912 | 125800 | 468155070 | 3265 | 3265 | 3265 | 3265 | 306 |
| 352 | 20230912 | 125700 | 467155980 | 3265 | 3265 | 3265 | 3265 | 0 |
| 353 | 20230912 | 125600 | 467155980 | 3265 | 3260 | 3265 | 3260 | 284 |
| 354 | 20230912 | 125500 | 466230110 | 3260 | 3260 | 3260 | 3260 | 1040 |
| 355 | 20230912 | 125400 | 462839710 | 3260 | 3260 | 3260 | 3260 | 461 |
| 356 | 20230912 | 125300 | 461336850 | 3260 | 3260 | 3260 | 3260 | 0 |
| 357 | 20230912 | 125200 | 461336850 | 3260 | 3265 | 3265 | 3260 | 308 |
| 358 | 20230912 | 125100 | 460331235 | 3270 | 3270 | 3270 | 3270 | 0 |
| 359 | 20230912 | 125000 | 460331235 | 3270 | 3265 | 3270 | 3265 | 1341 |
| 360 | 20230912 | 124900 | 455952795 | 3265 | 3260 | 3265 | 3260 | 967 |
| 361 | 20230912 | 124800 | 452800340 | 3260 | 3255 | 3260 | 3255 | 5 |
| 362 | 20230912 | 124700 | 452784045 | 3255 | 3260 | 3260 | 3255 | 819 |
| 363 | 20230912 | 124600 | 450118050 | 3255 | 3260 | 3260 | 3255 | 280 |
| 364 | 20230912 | 124500 | 449206150 | 3260 | 3260 | 3260 | 3260 | 0 |
| 365 | 20230912 | 124400 | 449206150 | 3260 | 3260 | 3260 | 3260 | 501 |
| 366 | 20230912 | 124300 | 447572890 | 3260 | 3260 | 3260 | 3260 | 15 |
| 367 | 20230912 | 124200 | 447523990 | 3260 | 3260 | 3260 | 3260 | 100 |
| 368 | 20230912 | 124100 | 447197990 | 3250 | 3250 | 3250 | 3250 | 2 |
| 369 | 20230912 | 124000 | 447191490 | 3260 | 3260 | 3260 | 3260 | 1 |
| 370 | 20230912 | 123900 | 447188230 | 3260 | 3260 | 3260 | 3260 | 115 |
| 371 | 20230912 | 123800 | 446813330 | 3260 | 3260 | 3260 | 3260 | 832 |
| 372 | 20230912 | 123700 | 444101010 | 3250 | 3250 | 3250 | 3250 | 1 |
| 373 | 20230912 | 123600 | 444097760 | 3260 | 3260 | 3260 | 3260 | 0 |
| 374 | 20230912 | 123500 | 444097760 | 3260 | 3260 | 3260 | 3260 | 0 |
| 375 | 20230912 | 123400 | 444097760 | 3260 | 3260 | 3260 | 3260 | 1006 |
| 376 | 20230912 | 123300 | 440818200 | 3260 | 3260 | 3260 | 3260 | 0 |
| 377 | 20230912 | 123200 | 440818200 | 3260 | 3260 | 3260 | 3260 | 0 |
| 378 | 20230912 | 123100 | 440818200 | 3260 | 3250 | 3260 | 3250 | 5000 |
| 379 | 20230912 | 123000 | 424531550 | 3250 | 3250 | 3250 | 3250 | 0 |
| 380 | 20230912 | 122900 | 424531550 | 3250 | 3250 | 3250 | 3250 | 0 |
| 381 | 20230912 | 122800 | 424531550 | 3250 | 3250 | 3250 | 3250 | 0 |
| 382 | 20230912 | 122700 | 424531550 | 3250 | 3260 | 3260 | 3250 | 4322 |
| 383 | 20230912 | 122600 | 410484140 | 3260 | 3260 | 3260 | 3260 | 1 |
| 384 | 20230912 | 122500 | 410480880 | 3260 | 3255 | 3260 | 3255 | 39 |
| 385 | 20230912 | 122400 | 410353900 | 3255 | 3255 | 3255 | 3255 | 0 |
| 386 | 20230912 | 122300 | 410353900 | 3255 | 3255 | 3255 | 3255 | 2 |
| 387 | 20230912 | 122200 | 410347390 | 3255 | 3255 | 3255 | 3255 | 91 |
| 388 | 20230912 | 122100 | 410051185 | 3260 | 3260 | 3260 | 3260 | 0 |
| 389 | 20230912 | 122000 | 410051185 | 3260 | 3260 | 3260 | 3260 | 5 |
| 390 | 20230912 | 121900 | 410034885 | 3255 | 3255 | 3255 | 3255 | 0 |
| 391 | 20230912 | 121800 | 410034885 | 3255 | 3255 | 3255 | 3255 | 0 |
| 392 | 20230912 | 121700 | 410034885 | 3255 | 3255 | 3255 | 3255 | 30 |
| 393 | 20230912 | 121600 | 409937235 | 3255 | 3255 | 3255 | 3255 | 1 |
| 394 | 20230912 | 121500 | 409933980 | 3260 | 3260 | 3260 | 3260 | 0 |
| 395 | 20230912 | 121400 | 409933980 | 3260 | 3260 | 3260 | 3260 | 0 |
| 396 | 20230912 | 121300 | 409933980 | 3260 | 3260 | 3260 | 3260 | 1 |
| 397 | 20230912 | 121200 | 409930720 | 3255 | 3250 | 3255 | 3250 | 50 |
| 398 | 20230912 | 121100 | 409768070 | 3260 | 3260 | 3260 | 3260 | 1 |
| 399 | 20230912 | 121000 | 409764810 | 3250 | 3250 | 3250 | 3250 | 3425 |
| 400 | 20230912 | 120900 | 398633560 | 3255 | 3255 | 3255 | 3255 | 0 |
| 401 | 20230912 | 120800 | 398633560 | 3255 | 3255 | 3255 | 3255 | 1003 |
| 402 | 20230912 | 120700 | 395368795 | 3255 | 3255 | 3255 | 3255 | 0 |
| 403 | 20230912 | 120600 | 395368795 | 3255 | 3255 | 3255 | 3255 | 2519 |
| 404 | 20230912 | 120500 | 387169450 | 3260 | 3260 | 3260 | 3260 | 0 |
| 405 | 20230912 | 120400 | 387169450 | 3260 | 3260 | 3260 | 3260 | 460 |
| 406 | 20230912 | 120300 | 385669850 | 3260 | 3260 | 3260 | 3260 | 91 |
| 407 | 20230912 | 120200 | 385373190 | 3260 | 3260 | 3260 | 3260 | 0 |
| 408 | 20230912 | 120100 | 385373190 | 3260 | 3260 | 3260 | 3260 | 0 |
| 409 | 20230912 | 120000 | 385373190 | 3260 | 3260 | 3260 | 3260 | 0 |
| 410 | 20230912 | 115900 | 385373190 | 3260 | 3260 | 3260 | 3260 | 0 |
| 411 | 20230912 | 115800 | 385373190 | 3260 | 3260 | 3260 | 3260 | 200 |
| 412 | 20230912 | 115700 | 384721190 | 3260 | 3260 | 3260 | 3260 | 0 |
| 413 | 20230912 | 115600 | 384721190 | 3260 | 3260 | 3260 | 3260 | 0 |
| 414 | 20230912 | 115500 | 384721190 | 3260 | 3260 | 3260 | 3255 | 22 |
| 415 | 20230912 | 115400 | 384649475 | 3250 | 3260 | 3260 | 3250 | 618 |
| 416 | 20230912 | 115300 | 382640795 | 3245 | 3245 | 3245 | 3245 | 0 |
| 417 | 20230912 | 115200 | 382640795 | 3245 | 3245 | 3245 | 3245 | 0 |
| 418 | 20230912 | 115100 | 382640795 | 3245 | 3260 | 3260 | 3245 | 1807 |
| 419 | 20230912 | 115000 | 376769960 | 3260 | 3260 | 3260 | 3260 | 13 |
| 420 | 20230912 | 114900 | 376727580 | 3260 | 3250 | 3260 | 3245 | 1444 |
| 421 | 20230912 | 114800 | 372028855 | 3255 | 3255 | 3255 | 3255 | 1 |
| 422 | 20230912 | 114700 | 372025600 | 3250 | 3250 | 3250 | 3250 | 0 |
| 423 | 20230912 | 114600 | 372025600 | 3250 | 3250 | 3250 | 3250 | 1 |
| 424 | 20230912 | 114500 | 372022350 | 3250 | 3250 | 3250 | 3250 | 0 |
| 425 | 20230912 | 114400 | 372022350 | 3250 | 3250 | 3250 | 3250 | 0 |
| 426 | 20230912 | 114300 | 372022350 | 3250 | 3250 | 3250 | 3250 | 0 |
| 427 | 20230912 | 114200 | 372022350 | 3250 | 3250 | 3250 | 3250 | 300 |
| 428 | 20230912 | 114100 | 371047350 | 3255 | 3255 | 3255 | 3255 | 0 |
| 429 | 20230912 | 114000 | 371047350 | 3255 | 3250 | 3255 | 3250 | 705 |
| 430 | 20230912 | 113900 | 368756075 | 3255 | 3255 | 3255 | 3255 | 0 |
| 431 | 20230912 | 113800 | 368756075 | 3255 | 3255 | 3255 | 3255 | 0 |
| 432 | 20230912 | 113700 | 368756075 | 3255 | 3255 | 3255 | 3255 | 173 |
| 433 | 20230912 | 113600 | 368192960 | 3255 | 3255 | 3255 | 3255 | 0 |
| 434 | 20230912 | 113500 | 368192960 | 3255 | 3255 | 3255 | 3255 | 0 |
| 435 | 20230912 | 113400 | 368192960 | 3255 | 3255 | 3255 | 3255 | 1 |
| 436 | 20230912 | 113300 | 368189705 | 3250 | 3250 | 3250 | 3250 | 458 |
| 437 | 20230912 | 113200 | 366701205 | 3245 | 3245 | 3245 | 3245 | 4 |
| 438 | 20230912 | 113100 | 366688225 | 3260 | 3260 | 3260 | 3245 | 4005 |
| 439 | 20230912 | 113000 | 353682085 | 3260 | 3260 | 3260 | 3260 | 0 |
| 440 | 20230912 | 112900 | 353682085 | 3260 | 3260 | 3260 | 3260 | 100 |
| 441 | 20230912 | 112800 | 353356085 | 3250 | 3250 | 3250 | 3250 | 67 |
| 442 | 20230912 | 112700 | 353138335 | 3250 | 3250 | 3250 | 3250 | 0 |
| 443 | 20230912 | 112600 | 353138335 | 3250 | 3250 | 3250 | 3250 | 0 |
| 444 | 20230912 | 112500 | 353138335 | 3250 | 3255 | 3255 | 3250 | 50 |
| 445 | 20230912 | 112400 | 352975800 | 3260 | 3260 | 3260 | 3260 | 134 |
| 446 | 20230912 | 112300 | 352538960 | 3265 | 3265 | 3265 | 3265 | 0 |
| 447 | 20230912 | 112200 | 352538960 | 3265 | 3265 | 3265 | 3265 | 0 |
| 448 | 20230912 | 112100 | 352538960 | 3265 | 3265 | 3265 | 3265 | 0 |
| 449 | 20230912 | 112000 | 352538960 | 3265 | 3265 | 3265 | 3265 | 20 |
| 450 | 20230912 | 111900 | 352473660 | 3265 | 3265 | 3265 | 3265 | 61 |
| 451 | 20230912 | 111800 | 352274495 | 3260 | 3260 | 3260 | 3260 | 0 |
| 452 | 20230912 | 111700 | 352274495 | 3260 | 3260 | 3260 | 3260 | 208 |
| 453 | 20230912 | 111600 | 351596415 | 3260 | 3260 | 3260 | 3260 | 1 |
| 454 | 20230912 | 111500 | 351593155 | 3260 | 3260 | 3260 | 3260 | 0 |
| 455 | 20230912 | 111400 | 351593155 | 3260 | 3260 | 3260 | 3260 | 0 |
| 456 | 20230912 | 111300 | 351593155 | 3260 | 3260 | 3260 | 3260 | 0 |
| 457 | 20230912 | 111200 | 351593155 | 3260 | 3250 | 3260 | 3245 | 236 |
| 458 | 20230912 | 111100 | 350827145 | 3250 | 3250 | 3250 | 3250 | 30 |
| 459 | 20230912 | 111000 | 350729645 | 3245 | 3245 | 3245 | 3245 | 650 |
| 460 | 20230912 | 110900 | 348620395 | 3250 | 3250 | 3250 | 3250 | 157 |
| 461 | 20230912 | 110800 | 348110145 | 3250 | 3250 | 3250 | 3250 | 330 |
| 462 | 20230912 | 110700 | 347037645 | 3250 | 3255 | 3255 | 3250 | 242 |
| 463 | 20230912 | 110600 | 346250535 | 3255 | 3255 | 3255 | 3255 | 0 |
| 464 | 20230912 | 110500 | 346250535 | 3255 | 3255 | 3255 | 3255 | 0 |
| 465 | 20230912 | 110400 | 346250535 | 3255 | 3255 | 3255 | 3255 | 0 |
| 466 | 20230912 | 110300 | 346250535 | 3255 | 3255 | 3255 | 3255 | 0 |
| 467 | 20230912 | 110200 | 346250535 | 3255 | 3255 | 3255 | 3255 | 113 |
| 468 | 20230912 | 110100 | 345882720 | 3255 | 3255 | 3255 | 3255 | 0 |
| 469 | 20230912 | 110000 | 345882720 | 3255 | 3245 | 3255 | 3245 | 146 |
| 470 | 20230912 | 105900 | 345408880 | 3255 | 3245 | 3255 | 3245 | 15 |
| 471 | 20230912 | 105800 | 345360195 | 3245 | 3245 | 3245 | 3245 | 0 |
| 472 | 20230912 | 105700 | 345360195 | 3245 | 3245 | 3245 | 3245 | 0 |
| 473 | 20230912 | 105600 | 345360195 | 3245 | 3245 | 3245 | 3245 | 73 |
| 474 | 20230912 | 105500 | 345123310 | 3245 | 3245 | 3245 | 3245 | 100 |
| 475 | 20230912 | 105400 | 344798810 | 3245 | 3255 | 3255 | 3245 | 39 |
| 476 | 20230912 | 105300 | 344671875 | 3255 | 3255 | 3255 | 3255 | 180 |
| 477 | 20230912 | 105200 | 344085975 | 3250 | 3250 | 3250 | 3250 | 3 |
| 478 | 20230912 | 105100 | 344076225 | 3245 | 3250 | 3250 | 3245 | 319 |
| 479 | 20230912 | 105000 | 343041065 | 3245 | 3245 | 3245 | 3245 | 62 |
| 480 | 20230912 | 104900 | 342839875 | 3245 | 3250 | 3250 | 3245 | 284 |
| 481 | 20230912 | 104800 | 341917455 | 3250 | 3250 | 3250 | 3250 | 154 |
| 482 | 20230912 | 104700 | 341416955 | 3245 | 3250 | 3255 | 3245 | 1527 |
| 483 | 20230912 | 104600 | 336457200 | 3250 | 3245 | 3250 | 3245 | 78 |
| 484 | 20230912 | 104500 | 336203705 | 3250 | 3250 | 3250 | 3250 | 194 |
| 485 | 20230912 | 104400 | 335573205 | 3250 | 3250 | 3250 | 3250 | 10 |
| 486 | 20230912 | 104300 | 335540705 | 3250 | 3250 | 3250 | 3250 | 0 |
| 487 | 20230912 | 104200 | 335540705 | 3250 | 3250 | 3250 | 3250 | 180 |
| 488 | 20230912 | 104100 | 334955705 | 3250 | 3250 | 3250 | 3250 | 322 |
| 489 | 20230912 | 104000 | 333909205 | 3250 | 3250 | 3250 | 3250 | 7 |
| 490 | 20230912 | 103900 | 333886455 | 3250 | 3250 | 3250 | 3250 | 28 |
| 491 | 20230912 | 103800 | 333795455 | 3250 | 3250 | 3250 | 3250 | 8 |
| 492 | 20230912 | 103700 | 333769455 | 3250 | 3250 | 3250 | 3250 | 232 |
| 493 | 20230912 | 103600 | 333015455 | 3250 | 3255 | 3255 | 3250 | 2782 |
| 494 | 20230912 | 103500 | 323973935 | 3255 | 3250 | 3255 | 3250 | 525 |
| 495 | 20230912 | 103400 | 322267535 | 3255 | 3255 | 3255 | 3255 | 41 |
| 496 | 20230912 | 103300 | 322134080 | 3255 | 3255 | 3255 | 3255 | 4 |
| 497 | 20230912 | 103200 | 322121060 | 3255 | 3255 | 3255 | 3255 | 3 |
| 498 | 20230912 | 103100 | 322111295 | 3255 | 3255 | 3255 | 3255 | 192 |
| 499 | 20230912 | 103000 | 321486335 | 3255 | 3250 | 3255 | 3250 | 155 |
| 500 | 20230912 | 102900 | 320982195 | 3255 | 3250 | 3255 | 3250 | 164 |
| 501 | 20230912 | 102800 | 320448760 | 3250 | 3255 | 3255 | 3250 | 14 |
| 502 | 20230912 | 102700 | 320403205 | 3255 | 3255 | 3255 | 3255 | 238 |
| 503 | 20230912 | 102600 | 319628515 | 3255 | 3255 | 3255 | 3255 | 100 |
| 504 | 20230912 | 102500 | 319303015 | 3255 | 3255 | 3255 | 3255 | 130 |
| 505 | 20230912 | 102400 | 318879865 | 3255 | 3250 | 3255 | 3250 | 149 |
| 506 | 20230912 | 102300 | 318395570 | 3250 | 3260 | 3260 | 3250 | 11 |
| 507 | 20230912 | 102200 | 318359720 | 3260 | 3255 | 3260 | 3255 | 20 |
| 508 | 20230912 | 102100 | 318294570 | 3255 | 3255 | 3255 | 3255 | 2072 |
| 509 | 20230912 | 102000 | 311550210 | 3260 | 3255 | 3260 | 3255 | 71 |
| 510 | 20230912 | 101900 | 311319100 | 3255 | 3255 | 3255 | 3255 | 3420 |
| 511 | 20230912 | 101800 | 300187000 | 3255 | 3255 | 3255 | 3255 | 154 |
| 512 | 20230912 | 101700 | 299685730 | 3255 | 3255 | 3255 | 3255 | 541 |
| 513 | 20230912 | 101600 | 297924775 | 3260 | 3260 | 3260 | 3260 | 62 |
| 514 | 20230912 | 101500 | 297722655 | 3260 | 3260 | 3260 | 3260 | 198 |
| 515 | 20230912 | 101400 | 297077175 | 3260 | 3260 | 3260 | 3260 | 21 |
| 516 | 20230912 | 101300 | 297008715 | 3260 | 3265 | 3265 | 3260 | 31 |
| 517 | 20230912 | 101200 | 296907650 | 3255 | 3255 | 3255 | 3255 | 88 |
| 518 | 20230912 | 101100 | 296621210 | 3260 | 3260 | 3260 | 3255 | 609 |
| 519 | 20230912 | 101000 | 294638140 | 3260 | 3260 | 3260 | 3260 | 60 |
| 520 | 20230912 | 100900 | 294442540 | 3260 | 3265 | 3265 | 3260 | 37 |
| 521 | 20230912 | 100800 | 294321915 | 3265 | 3265 | 3265 | 3265 | 5 |
| 522 | 20230912 | 100700 | 294305590 | 3265 | 3260 | 3265 | 3260 | 308 |
| 523 | 20230912 | 100600 | 293301360 | 3260 | 3260 | 3270 | 3260 | 112 |
| 524 | 20230912 | 100500 | 292935610 | 3260 | 3260 | 3260 | 3260 | 8 |
| 525 | 20230912 | 100400 | 292909530 | 3255 | 3255 | 3255 | 3255 | 17 |
| 526 | 20230912 | 100300 | 292854195 | 3255 | 3255 | 3255 | 3255 | 428 |
| 527 | 20230912 | 100200 | 291461055 | 3255 | 3255 | 3255 | 3255 | 1503 |
| 528 | 20230912 | 100100 | 286568790 | 3255 | 3260 | 3270 | 3255 | 387 |
| 529 | 20230912 | 100000 | 285308060 | 3260 | 3265 | 3265 | 3260 | 2450 |
| 530 | 20230912 | 095900 | 277321000 | 3265 | 3265 | 3265 | 3265 | 200 |
| 531 | 20230912 | 095800 | 276668000 | 3265 | 3270 | 3270 | 3265 | 321 |
| 532 | 20230912 | 095700 | 275618435 | 3265 | 3265 | 3265 | 3265 | 294 |
| 533 | 20230912 | 095600 | 274658525 | 3265 | 3265 | 3265 | 3265 | 1 |
| 534 | 20230912 | 095500 | 274655260 | 3265 | 3270 | 3270 | 3265 | 1472 |
| 535 | 20230912 | 095400 | 269849145 | 3270 | 3270 | 3270 | 3270 | 6 |
| 536 | 20230912 | 095300 | 269829525 | 3270 | 3270 | 3270 | 3270 | 11 |
| 537 | 20230912 | 095200 | 269793555 | 3270 | 3265 | 3270 | 3265 | 2970 |
| 538 | 20230912 | 095100 | 260096475 | 3265 | 3265 | 3265 | 3265 | 2287 |
| 539 | 20230912 | 095000 | 252629420 | 3270 | 3270 | 3270 | 3270 | 0 |
| 540 | 20230912 | 094900 | 252629420 | 3270 | 3270 | 3270 | 3270 | 86 |
| 541 | 20230912 | 094800 | 252348200 | 3270 | 3270 | 3270 | 3270 | 200 |
| 542 | 20230912 | 094700 | 251694200 | 3270 | 3270 | 3270 | 3270 | 1 |
| 543 | 20230912 | 094600 | 251690930 | 3270 | 3270 | 3270 | 3270 | 6 |
| 544 | 20230912 | 094500 | 251671310 | 3265 | 3265 | 3265 | 3265 | 2079 |
| 545 | 20230912 | 094400 | 244883375 | 3270 | 3270 | 3270 | 3270 | 0 |
| 546 | 20230912 | 094300 | 244883375 | 3270 | 3270 | 3270 | 3270 | 745 |
| 547 | 20230912 | 094200 | 242447225 | 3280 | 3280 | 3280 | 3280 | 0 |
| 548 | 20230912 | 094100 | 242447225 | 3280 | 3280 | 3280 | 3280 | 10 |
| 549 | 20230912 | 094000 | 242414425 | 3280 | 3275 | 3280 | 3275 | 7 |
| 550 | 20230912 | 093900 | 242391495 | 3265 | 3270 | 3270 | 3265 | 1062 |
| 551 | 20230912 | 093800 | 238920725 | 3270 | 3270 | 3270 | 3270 | 50 |
| 552 | 20230912 | 093700 | 238757225 | 3275 | 3270 | 3275 | 3270 | 15 |
| 553 | 20230912 | 093600 | 238708170 | 3275 | 3275 | 3275 | 3275 | 30 |
| 554 | 20230912 | 093500 | 238609920 | 3275 | 3275 | 3275 | 3275 | 929 |
| 555 | 20230912 | 093400 | 235567445 | 3275 | 3280 | 3280 | 3275 | 53 |
| 556 | 20230912 | 093300 | 235393805 | 3280 | 3270 | 3280 | 3270 | 1468 |
| 557 | 20230912 | 093200 | 230583470 | 3270 | 3265 | 3270 | 3265 | 475 |
| 558 | 20230912 | 093100 | 229032235 | 3260 | 3260 | 3260 | 3260 | 28 |
| 559 | 20230912 | 093000 | 228940955 | 3265 | 3270 | 3270 | 3265 | 144 |
| 560 | 20230912 | 092900 | 228470775 | 3270 | 3270 | 3270 | 3270 | 35 |
| 561 | 20230912 | 092800 | 228356325 | 3275 | 3275 | 3275 | 3275 | 0 |
| 562 | 20230912 | 092700 | 228356325 | 3275 | 3265 | 3275 | 3260 | 398 |
| 563 | 20230912 | 092600 | 227058450 | 3275 | 3275 | 3275 | 3275 | 193 |
| 564 | 20230912 | 092500 | 226426375 | 3275 | 3275 | 3275 | 3260 | 1570 |
| 565 | 20230912 | 092400 | 221297230 | 3275 | 3275 | 3275 | 3270 | 607 |
| 566 | 20230912 | 092300 | 219310305 | 3270 | 3270 | 3275 | 3270 | 412 |
| 567 | 20230912 | 092200 | 217963015 | 3270 | 3270 | 3270 | 3270 | 272 |
| 568 | 20230912 | 092100 | 217073575 | 3260 | 3265 | 3265 | 3260 | 100 |
| 569 | 20230912 | 092000 | 216747545 | 3260 | 3260 | 3260 | 3255 | 1146 |
| 570 | 20230912 | 091900 | 213011625 | 3260 | 3260 | 3260 | 3260 | 1048 |
| 571 | 20230912 | 091800 | 209595145 | 3260 | 3265 | 3265 | 3260 | 2291 |
| 572 | 20230912 | 091700 | 202125435 | 3270 | 3260 | 3270 | 3260 | 260 |
| 573 | 20230912 | 091600 | 201276735 | 3255 | 3265 | 3265 | 3255 | 4104 |
| 574 | 20230912 | 091500 | 187911800 | 3260 | 3255 | 3260 | 3255 | 9101 |
| 575 | 20230912 | 091400 | 158242545 | 3260 | 3260 | 3260 | 3255 | 690 |
| 576 | 20230912 | 091300 | 155993570 | 3260 | 3260 | 3265 | 3260 | 2873 |
| 577 | 20230912 | 091200 | 146627515 | 3260 | 3260 | 3270 | 3260 | 3435 |
| 578 | 20230912 | 091100 | 135424950 | 3260 | 3265 | 3265 | 3260 | 2178 |
| 579 | 20230912 | 091000 | 128313785 | 3265 | 3265 | 3265 | 3260 | 820 |
| 580 | 20230912 | 090900 | 125637675 | 3265 | 3265 | 3270 | 3265 | 583 |
| 581 | 20230912 | 090800 | 123734165 | 3270 | 3270 | 3280 | 3270 | 4165 |
| 582 | 20230912 | 090700 | 110102855 | 3270 | 3260 | 3280 | 3260 | 967 |
| 583 | 20230912 | 090600 | 106936660 | 3255 | 3275 | 3280 | 3255 | 14540 |
| 584 | 20230912 | 090500 | 59460065 | 3280 | 3275 | 3285 | 3275 | 90 |
| 585 | 20230912 | 090400 | 59165280 | 3285 | 3270 | 3285 | 3270 | 2079 |
| 586 | 20230912 | 090300 | 52365985 | 3270 | 3285 | 3295 | 3265 | 4310 |
| 587 | 20230912 | 090200 | 38249770 | 3285 | 3280 | 3285 | 3265 | 3620 |
| 588 | 20230912 | 090100 | 26400340 | 3285 | 3290 | 3290 | 3285 | 417 |
| 589 | 20230912 | 090000 | 25030400 | 3290 | 3290 | 3290 | 3275 | 7474 |