30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 191800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 7269 |
| 3 | 20230922 | 191700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 4 | 20230922 | 191600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 5 | 20230922 | 191500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 6 | 20230922 | 191400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 7 | 20230922 | 191300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 8 | 20230922 | 191200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 9 | 20230922 | 191100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 10 | 20230922 | 191000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 11 | 20230922 | 190900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 12 | 20230922 | 190800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 13 | 20230922 | 190700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 14 | 20230922 | 190600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 15 | 20230922 | 190500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 16 | 20230922 | 190400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 17 | 20230922 | 190300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 18 | 20230922 | 190200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 19 | 20230922 | 190100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 20 | 20230922 | 190000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 21 | 20230922 | 185900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 22 | 20230922 | 185800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 23 | 20230922 | 185700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 24 | 20230922 | 185600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 25 | 20230922 | 185500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 26 | 20230922 | 185400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 27 | 20230922 | 185300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 28 | 20230922 | 185200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 29 | 20230922 | 185100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 30 | 20230922 | 185000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 31 | 20230922 | 184900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 32 | 20230922 | 184800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 7269 |
| 33 | 20230922 | 184700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 34 | 20230922 | 184600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 35 | 20230922 | 184500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 36 | 20230922 | 184400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 37 | 20230922 | 184300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 38 | 20230922 | 184200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 39 | 20230922 | 184100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 40 | 20230922 | 184000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 41 | 20230922 | 183900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 42 | 20230922 | 183800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 43 | 20230922 | 183700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 44 | 20230922 | 183600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 45 | 20230922 | 183500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 46 | 20230922 | 183400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 47 | 20230922 | 183300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 48 | 20230922 | 183200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 49 | 20230922 | 183100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 50 | 20230922 | 183000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 51 | 20230922 | 182900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 52 | 20230922 | 182800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 53 | 20230922 | 182700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 54 | 20230922 | 182600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 55 | 20230922 | 182500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 56 | 20230922 | 182400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 57 | 20230922 | 182300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 58 | 20230922 | 182200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 59 | 20230922 | 182100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 60 | 20230922 | 182000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 61 | 20230922 | 181900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 62 | 20230922 | 181800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 7269 |
| 63 | 20230922 | 181700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 64 | 20230922 | 181600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 65 | 20230922 | 181500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 66 | 20230922 | 181400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 67 | 20230922 | 181300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 68 | 20230922 | 181200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 69 | 20230922 | 181100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 70 | 20230922 | 181000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 71 | 20230922 | 180900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 72 | 20230922 | 180800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 73 | 20230922 | 180700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 74 | 20230922 | 180600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 75 | 20230922 | 180500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 76 | 20230922 | 180400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 77 | 20230922 | 180300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 78 | 20230922 | 180200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 79 | 20230922 | 180100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 80 | 20230922 | 180000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 81 | 20230922 | 175900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 82 | 20230922 | 175800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 83 | 20230922 | 175700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 84 | 20230922 | 175600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 85 | 20230922 | 175500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 86 | 20230922 | 175400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 87 | 20230922 | 175300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 88 | 20230922 | 175200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 89 | 20230922 | 175100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 90 | 20230922 | 175000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 91 | 20230922 | 174900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 92 | 20230922 | 174800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 7269 |
| 93 | 20230922 | 174700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 94 | 20230922 | 174600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 95 | 20230922 | 174500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 96 | 20230922 | 174400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 97 | 20230922 | 174300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 98 | 20230922 | 174200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 99 | 20230922 | 174100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 100 | 20230922 | 174000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 101 | 20230922 | 173900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 102 | 20230922 | 173800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 103 | 20230922 | 173700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 104 | 20230922 | 173600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 105 | 20230922 | 173500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 106 | 20230922 | 173400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 107 | 20230922 | 173300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 108 | 20230922 | 173200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 109 | 20230922 | 173100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 110 | 20230922 | 173000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 111 | 20230922 | 172900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 112 | 20230922 | 172800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 113 | 20230922 | 172700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 114 | 20230922 | 172600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 115 | 20230922 | 172500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 116 | 20230922 | 172400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 117 | 20230922 | 172300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 118 | 20230922 | 172200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 119 | 20230922 | 172100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 120 | 20230922 | 172000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 121 | 20230922 | 171900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 122 | 20230922 | 171800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 7269 |
| 123 | 20230922 | 171700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 124 | 20230922 | 171600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 125 | 20230922 | 171500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 126 | 20230922 | 171400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 127 | 20230922 | 171300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 128 | 20230922 | 171200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 129 | 20230922 | 171100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 130 | 20230922 | 171000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 131 | 20230922 | 170900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 132 | 20230922 | 170800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 133 | 20230922 | 170700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 134 | 20230922 | 170600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 135 | 20230922 | 170500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 136 | 20230922 | 170400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 137 | 20230922 | 170300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 138 | 20230922 | 170200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 139 | 20230922 | 170100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 140 | 20230922 | 170000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 141 | 20230922 | 165900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 142 | 20230922 | 165800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 143 | 20230922 | 165700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 144 | 20230922 | 165600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 145 | 20230922 | 165500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 146 | 20230922 | 165400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 147 | 20230922 | 165300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 148 | 20230922 | 165200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 149 | 20230922 | 165100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 150 | 20230922 | 165000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 151 | 20230922 | 164900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 152 | 20230922 | 164800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 7269 |
| 153 | 20230922 | 164700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 154 | 20230922 | 164600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 155 | 20230922 | 164500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 156 | 20230922 | 164400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 157 | 20230922 | 164300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 158 | 20230922 | 164200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 159 | 20230922 | 164100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 160 | 20230922 | 164000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 161 | 20230922 | 163900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 162 | 20230922 | 163800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 163 | 20230922 | 163700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 164 | 20230922 | 163600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 165 | 20230922 | 163500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 166 | 20230922 | 163400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 167 | 20230922 | 163300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 168 | 20230922 | 163200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 169 | 20230922 | 163100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 170 | 20230922 | 163000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 171 | 20230922 | 162900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 172 | 20230922 | 162800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 173 | 20230922 | 162700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 174 | 20230922 | 162600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 175 | 20230922 | 162500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 176 | 20230922 | 162400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 177 | 20230922 | 162300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 178 | 20230922 | 162200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 179 | 20230922 | 162100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 180 | 20230922 | 162000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 181 | 20230922 | 161900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 182 | 20230922 | 161800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 7269 |
| 183 | 20230922 | 161700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 184 | 20230922 | 161600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 185 | 20230922 | 161500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 186 | 20230922 | 161400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 187 | 20230922 | 161300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 188 | 20230922 | 161200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 189 | 20230922 | 161100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 190 | 20230922 | 161000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 191 | 20230922 | 160900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 192 | 20230922 | 160800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 193 | 20230922 | 160700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 194 | 20230922 | 160600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 195 | 20230922 | 160500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 196 | 20230922 | 160400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 197 | 20230922 | 160300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 198 | 20230922 | 160200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 199 | 20230922 | 160100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 200 | 20230922 | 160000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 201 | 20230922 | 155900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 202 | 20230922 | 155800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 203 | 20230922 | 155700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 204 | 20230922 | 155600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 205 | 20230922 | 155500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 206 | 20230922 | 155400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 207 | 20230922 | 155300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 208 | 20230922 | 155200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 209 | 20230922 | 155100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 210 | 20230922 | 155000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 211 | 20230922 | 154900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 212 | 20230922 | 154800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 7269 |
| 213 | 20230922 | 154700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 214 | 20230922 | 154600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 215 | 20230922 | 154500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 216 | 20230922 | 154400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 217 | 20230922 | 154300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 218 | 20230922 | 154200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 219 | 20230922 | 154100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 220 | 20230922 | 154000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 221 | 20230922 | 153900 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 222 | 20230922 | 153800 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 223 | 20230922 | 153700 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 224 | 20230922 | 153600 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 225 | 20230922 | 153500 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 226 | 20230922 | 153400 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 227 | 20230922 | 153300 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 228 | 20230922 | 153200 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 229 | 20230922 | 153100 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 0 |
| 230 | 20230922 | 153000 | 1380249370 | 3355 | 3355 | 3355 | 3355 | 7269 |
| 231 | 20230922 | 152900 | 1355861875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 232 | 20230922 | 152800 | 1355861875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 233 | 20230922 | 152700 | 1355861875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 234 | 20230922 | 152600 | 1355861875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 235 | 20230922 | 152500 | 1355861875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 236 | 20230922 | 152400 | 1355861875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 237 | 20230922 | 152300 | 1355861875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 238 | 20230922 | 152200 | 1355861875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 239 | 20230922 | 152100 | 1355861875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 240 | 20230922 | 152000 | 1355861875 | 3365 | 3365 | 3365 | 3365 | 0 |
| 241 | 20230922 | 151900 | 1355861875 | 3365 | 3390 | 3390 | 3365 | 4238 |
| 242 | 20230922 | 151800 | 1341532325 | 3390 | 3385 | 3390 | 3380 | 1493 |
| 243 | 20230922 | 151700 | 1336480015 | 3385 | 3380 | 3385 | 3380 | 672 |
| 244 | 20230922 | 151600 | 1334207385 | 3380 | 3365 | 3380 | 3365 | 1237 |
| 245 | 20230922 | 151500 | 1330029830 | 3365 | 3370 | 3370 | 3365 | 226 |
| 246 | 20230922 | 151400 | 1329268795 | 3370 | 3350 | 3370 | 3350 | 1599 |
| 247 | 20230922 | 151300 | 1323883995 | 3350 | 3355 | 3365 | 3350 | 531 |
| 248 | 20230922 | 151200 | 1322104690 | 3345 | 3355 | 3355 | 3345 | 235 |
| 249 | 20230922 | 151100 | 1321318430 | 3340 | 3360 | 3370 | 3325 | 2597 |
| 250 | 20230922 | 151000 | 1312663475 | 3345 | 3345 | 3350 | 3335 | 5118 |
| 251 | 20230922 | 150900 | 1295572935 | 3365 | 3375 | 3390 | 3350 | 2445 |
| 252 | 20230922 | 150800 | 1287377070 | 3365 | 3375 | 3395 | 3365 | 693 |
| 253 | 20230922 | 150700 | 1285031215 | 3375 | 3375 | 3390 | 3375 | 2366 |
| 254 | 20230922 | 150600 | 1277035690 | 3380 | 3335 | 3380 | 3335 | 1349 |
| 255 | 20230922 | 150500 | 1272507495 | 3330 | 3375 | 3375 | 3330 | 7607 |
| 256 | 20230922 | 150400 | 1247031700 | 3375 | 3390 | 3390 | 3350 | 6464 |
| 257 | 20230922 | 150300 | 1225261135 | 3385 | 3455 | 3465 | 3385 | 11557 |
| 258 | 20230922 | 150200 | 1185752930 | 3470 | 3335 | 3470 | 3335 | 18613 |
| 259 | 20230922 | 150100 | 1122276415 | 3335 | 3335 | 3350 | 3335 | 431 |
| 260 | 20230922 | 150000 | 1120837330 | 3350 | 3315 | 3350 | 3305 | 3699 |
| 261 | 20230922 | 145900 | 1108542490 | 3315 | 3300 | 3315 | 3300 | 410 |
| 262 | 20230922 | 145800 | 1107189340 | 3300 | 3300 | 3300 | 3300 | 0 |
| 263 | 20230922 | 145700 | 1107189340 | 3300 | 3300 | 3300 | 3300 | 714 |
| 264 | 20230922 | 145600 | 1104833140 | 3305 | 3300 | 3305 | 3300 | 339 |
| 265 | 20230922 | 145500 | 1103713370 | 3300 | 3310 | 3310 | 3300 | 110 |
| 266 | 20230922 | 145400 | 1103350030 | 3315 | 3315 | 3315 | 3315 | 120 |
| 267 | 20230922 | 145300 | 1102952230 | 3305 | 3305 | 3305 | 3305 | 261 |
| 268 | 20230922 | 145200 | 1102089625 | 3300 | 3305 | 3305 | 3300 | 1285 |
| 269 | 20230922 | 145100 | 1097848005 | 3305 | 3310 | 3310 | 3305 | 1066 |
| 270 | 20230922 | 145000 | 1094324265 | 3310 | 3315 | 3315 | 3310 | 326 |
| 271 | 20230922 | 144900 | 1093245055 | 3315 | 3315 | 3320 | 3310 | 464 |
| 272 | 20230922 | 144800 | 1091709195 | 3320 | 3305 | 3320 | 3305 | 41 |
| 273 | 20230922 | 144700 | 1091573675 | 3320 | 3305 | 3320 | 3305 | 51 |
| 274 | 20230922 | 144600 | 1091405105 | 3320 | 3310 | 3320 | 3305 | 596 |
| 275 | 20230922 | 144500 | 1089434170 | 3320 | 3320 | 3320 | 3320 | 101 |
| 276 | 20230922 | 144400 | 1089098850 | 3320 | 3310 | 3320 | 3310 | 178 |
| 277 | 20230922 | 144300 | 1088509650 | 3320 | 3310 | 3320 | 3310 | 641 |
| 278 | 20230922 | 144200 | 1086387930 | 3300 | 3310 | 3310 | 3300 | 4336 |
| 279 | 20230922 | 144100 | 1072069535 | 3315 | 3315 | 3315 | 3315 | 48 |
| 280 | 20230922 | 144000 | 1071910415 | 3320 | 3320 | 3320 | 3320 | 0 |
| 281 | 20230922 | 143900 | 1071910415 | 3320 | 3315 | 3320 | 3310 | 685 |
| 282 | 20230922 | 143800 | 1069642275 | 3320 | 3325 | 3325 | 3315 | 1283 |
| 283 | 20230922 | 143700 | 1065386340 | 3335 | 3315 | 3340 | 3315 | 23 |
| 284 | 20230922 | 143600 | 1065309840 | 3310 | 3330 | 3335 | 3310 | 1022 |
| 285 | 20230922 | 143500 | 1061920250 | 3330 | 3330 | 3330 | 3330 | 0 |
| 286 | 20230922 | 143400 | 1061920250 | 3330 | 3330 | 3330 | 3330 | 0 |
| 287 | 20230922 | 143300 | 1061920250 | 3330 | 3320 | 3330 | 3315 | 510 |
| 288 | 20230922 | 143200 | 1060227335 | 3320 | 3325 | 3325 | 3320 | 436 |
| 289 | 20230922 | 143100 | 1058778525 | 3325 | 3325 | 3325 | 3325 | 0 |
| 290 | 20230922 | 143000 | 1058778525 | 3325 | 3340 | 3340 | 3325 | 361 |
| 291 | 20230922 | 142900 | 1057577285 | 3340 | 3340 | 3345 | 3340 | 235 |
| 292 | 20230922 | 142800 | 1056792375 | 3340 | 3335 | 3350 | 3335 | 413 |
| 293 | 20230922 | 142700 | 1055414020 | 3335 | 3335 | 3350 | 3325 | 237 |
| 294 | 20230922 | 142600 | 1054623800 | 3325 | 3335 | 3335 | 3325 | 1337 |
| 295 | 20230922 | 142500 | 1050170560 | 3350 | 3350 | 3350 | 3350 | 0 |
| 296 | 20230922 | 142400 | 1050170560 | 3350 | 3350 | 3350 | 3350 | 2 |
| 297 | 20230922 | 142300 | 1050163860 | 3350 | 3350 | 3350 | 3350 | 31 |
| 298 | 20230922 | 142200 | 1050060010 | 3350 | 3335 | 3350 | 3330 | 1184 |
| 299 | 20230922 | 142100 | 1046114270 | 3315 | 3355 | 3355 | 3315 | 2381 |
| 300 | 20230922 | 142000 | 1038191385 | 3345 | 3350 | 3350 | 3345 | 177 |
| 301 | 20230922 | 141900 | 1037598455 | 3360 | 3350 | 3360 | 3350 | 2 |
| 302 | 20230922 | 141800 | 1037591745 | 3350 | 3355 | 3355 | 3350 | 1244 |
| 303 | 20230922 | 141700 | 1033422620 | 3365 | 3365 | 3365 | 3365 | 0 |
| 304 | 20230922 | 141600 | 1033422620 | 3365 | 3355 | 3365 | 3355 | 41 |
| 305 | 20230922 | 141500 | 1033285055 | 3365 | 3355 | 3365 | 3355 | 53 |
| 306 | 20230922 | 141400 | 1033107230 | 3355 | 3355 | 3355 | 3355 | 1 |
| 307 | 20230922 | 141300 | 1033103875 | 3380 | 3380 | 3380 | 3350 | 1540 |
| 308 | 20230922 | 141200 | 1027931560 | 3365 | 3380 | 3390 | 3365 | 1949 |
| 309 | 20230922 | 141100 | 1021366390 | 3390 | 3390 | 3390 | 3390 | 0 |
| 310 | 20230922 | 141000 | 1021366390 | 3390 | 3390 | 3390 | 3390 | 30 |
| 311 | 20230922 | 140900 | 1021264690 | 3390 | 3385 | 3390 | 3385 | 201 |
| 312 | 20230922 | 140800 | 1020584300 | 3385 | 3385 | 3385 | 3385 | 5 |
| 313 | 20230922 | 140700 | 1020567375 | 3380 | 3380 | 3380 | 3380 | 775 |
| 314 | 20230922 | 140600 | 1017947875 | 3385 | 3380 | 3385 | 3380 | 2 |
| 315 | 20230922 | 140500 | 1017941110 | 3390 | 3400 | 3400 | 3390 | 1412 |
| 316 | 20230922 | 140400 | 1013153170 | 3390 | 3390 | 3400 | 3390 | 1095 |
| 317 | 20230922 | 140300 | 1009441005 | 3390 | 3385 | 3390 | 3375 | 2563 |
| 318 | 20230922 | 140200 | 1000772265 | 3385 | 3380 | 3385 | 3380 | 163 |
| 319 | 20230922 | 140100 | 1000220520 | 3385 | 3385 | 3385 | 3385 | 19 |
| 320 | 20230922 | 140000 | 1000156205 | 3380 | 3385 | 3390 | 3380 | 134 |
| 321 | 20230922 | 135900 | 999703235 | 3375 | 3380 | 3380 | 3375 | 3708 |
| 322 | 20230922 | 135800 | 987170235 | 3380 | 3385 | 3385 | 3380 | 682 |
| 323 | 20230922 | 135700 | 984865070 | 3390 | 3390 | 3390 | 3390 | 0 |
| 324 | 20230922 | 135600 | 984865070 | 3390 | 3375 | 3390 | 3375 | 5 |
| 325 | 20230922 | 135500 | 984848165 | 3365 | 3365 | 3390 | 3365 | 51 |
| 326 | 20230922 | 135400 | 984675325 | 3365 | 3385 | 3385 | 3365 | 950 |
| 327 | 20230922 | 135300 | 981464255 | 3415 | 3410 | 3415 | 3390 | 681 |
| 328 | 20230922 | 135200 | 979148580 | 3410 | 3355 | 3410 | 3355 | 4837 |
| 329 | 20230922 | 135100 | 962840235 | 3355 | 3355 | 3355 | 3355 | 254 |
| 330 | 20230922 | 135000 | 961988065 | 3355 | 3355 | 3355 | 3355 | 1 |
| 331 | 20230922 | 134900 | 961984710 | 3355 | 3330 | 3355 | 3330 | 560 |
| 332 | 20230922 | 134800 | 960119780 | 3330 | 3335 | 3335 | 3330 | 450 |
| 333 | 20230922 | 134700 | 958620525 | 3345 | 3345 | 3345 | 3345 | 30 |
| 334 | 20230922 | 134600 | 958520175 | 3335 | 3335 | 3335 | 3335 | 309 |
| 335 | 20230922 | 134500 | 957489660 | 3340 | 3340 | 3340 | 3340 | 4 |
| 336 | 20230922 | 134400 | 957476300 | 3340 | 3340 | 3340 | 3340 | 0 |
| 337 | 20230922 | 134300 | 957476300 | 3340 | 3340 | 3340 | 3340 | 0 |
| 338 | 20230922 | 134200 | 957476300 | 3340 | 3340 | 3340 | 3340 | 13 |
| 339 | 20230922 | 134100 | 957432880 | 3355 | 3335 | 3355 | 3335 | 18 |
| 340 | 20230922 | 134000 | 957372830 | 3335 | 3335 | 3335 | 3335 | 15 |
| 341 | 20230922 | 133900 | 957322805 | 3335 | 3335 | 3335 | 3335 | 18 |
| 342 | 20230922 | 133800 | 957262775 | 3330 | 3330 | 3330 | 3330 | 150 |
| 343 | 20230922 | 133700 | 956763275 | 3330 | 3330 | 3330 | 3330 | 0 |
| 344 | 20230922 | 133600 | 956763275 | 3330 | 3330 | 3330 | 3330 | 0 |
| 345 | 20230922 | 133500 | 956763275 | 3330 | 3330 | 3330 | 3330 | 0 |
| 346 | 20230922 | 133400 | 956763275 | 3330 | 3325 | 3330 | 3320 | 211 |
| 347 | 20230922 | 133300 | 956062290 | 3325 | 3330 | 3330 | 3325 | 60 |
| 348 | 20230922 | 133200 | 955862750 | 3325 | 3325 | 3325 | 3325 | 1473 |
| 349 | 20230922 | 133100 | 950965025 | 3335 | 3335 | 3335 | 3335 | 664 |
| 350 | 20230922 | 133000 | 948750585 | 3325 | 3335 | 3335 | 3325 | 1700 |
| 351 | 20230922 | 132900 | 943090345 | 3335 | 3335 | 3335 | 3335 | 20 |
| 352 | 20230922 | 132800 | 943023645 | 3340 | 3340 | 3340 | 3340 | 0 |
| 353 | 20230922 | 132700 | 943023645 | 3340 | 3335 | 3340 | 3335 | 5823 |
| 354 | 20230922 | 132600 | 923601540 | 3340 | 3360 | 3360 | 3340 | 8013 |
| 355 | 20230922 | 132500 | 896828590 | 3345 | 3345 | 3345 | 3345 | 0 |
| 356 | 20230922 | 132400 | 896828590 | 3345 | 3345 | 3345 | 3345 | 0 |
| 357 | 20230922 | 132300 | 896828590 | 3345 | 3345 | 3345 | 3345 | 0 |
| 358 | 20230922 | 132200 | 896828590 | 3345 | 3345 | 3345 | 3345 | 30 |
| 359 | 20230922 | 132100 | 896728240 | 3360 | 3360 | 3360 | 3360 | 529 |
| 360 | 20230922 | 132000 | 894950800 | 3360 | 3345 | 3360 | 3345 | 1027 |
| 361 | 20230922 | 131900 | 891500470 | 3360 | 3360 | 3360 | 3360 | 1 |
| 362 | 20230922 | 131800 | 891497110 | 3345 | 3350 | 3350 | 3345 | 225 |
| 363 | 20230922 | 131700 | 890744435 | 3365 | 3365 | 3365 | 3345 | 303 |
| 364 | 20230922 | 131600 | 889725890 | 3365 | 3345 | 3375 | 3345 | 1545 |
| 365 | 20230922 | 131500 | 884535965 | 3340 | 3340 | 3340 | 3340 | 1134 |
| 366 | 20230922 | 131400 | 880748405 | 3340 | 3335 | 3340 | 3335 | 91 |
| 367 | 20230922 | 131300 | 880444470 | 3335 | 3335 | 3335 | 3335 | 0 |
| 368 | 20230922 | 131200 | 880444470 | 3335 | 3335 | 3335 | 3335 | 415 |
| 369 | 20230922 | 131100 | 879060445 | 3340 | 3335 | 3340 | 3335 | 502 |
| 370 | 20230922 | 131000 | 877384265 | 3340 | 3340 | 3340 | 3340 | 586 |
| 371 | 20230922 | 130900 | 875427025 | 3340 | 3340 | 3340 | 3340 | 2 |
| 372 | 20230922 | 130800 | 875420345 | 3345 | 3345 | 3345 | 3345 | 1 |
| 373 | 20230922 | 130700 | 875417000 | 3345 | 3345 | 3345 | 3345 | 0 |
| 374 | 20230922 | 130600 | 875417000 | 3345 | 3335 | 3345 | 3330 | 268 |
| 375 | 20230922 | 130500 | 874524155 | 3335 | 3335 | 3335 | 3335 | 0 |
| 376 | 20230922 | 130400 | 874524155 | 3335 | 3335 | 3335 | 3335 | 210 |
| 377 | 20230922 | 130300 | 873823805 | 3335 | 3335 | 3335 | 3335 | 68 |
| 378 | 20230922 | 130200 | 873597025 | 3335 | 3335 | 3335 | 3335 | 415 |
| 379 | 20230922 | 130100 | 872213000 | 3345 | 3345 | 3345 | 3345 | 5 |
| 380 | 20230922 | 130000 | 872196275 | 3330 | 3330 | 3330 | 3330 | 30 |
| 381 | 20230922 | 125900 | 872096375 | 3330 | 3330 | 3335 | 3330 | 670 |
| 382 | 20230922 | 125800 | 869865025 | 3340 | 3340 | 3340 | 3330 | 1483 |
| 383 | 20230922 | 125700 | 864923390 | 3335 | 3335 | 3335 | 3335 | 1 |
| 384 | 20230922 | 125600 | 864920055 | 3335 | 3340 | 3340 | 3335 | 31 |
| 385 | 20230922 | 125500 | 864816615 | 3335 | 3345 | 3345 | 3335 | 105 |
| 386 | 20230922 | 125400 | 864466390 | 3345 | 3345 | 3345 | 3345 | 1 |
| 387 | 20230922 | 125300 | 864463045 | 3335 | 3335 | 3335 | 3335 | 25 |
| 388 | 20230922 | 125200 | 864379670 | 3335 | 3335 | 3335 | 3335 | 30 |
| 389 | 20230922 | 125100 | 864279620 | 3335 | 3345 | 3345 | 3335 | 2 |
| 390 | 20230922 | 125000 | 864272940 | 3340 | 3340 | 3340 | 3340 | 449 |
| 391 | 20230922 | 124900 | 862773280 | 3340 | 3340 | 3340 | 3340 | 10 |
| 392 | 20230922 | 124800 | 862739880 | 3340 | 3340 | 3340 | 3335 | 2389 |
| 393 | 20230922 | 124700 | 854768155 | 3345 | 3345 | 3345 | 3345 | 0 |
| 394 | 20230922 | 124600 | 854768155 | 3345 | 3345 | 3345 | 3345 | 0 |
| 395 | 20230922 | 124500 | 854768155 | 3345 | 3345 | 3345 | 3345 | 0 |
| 396 | 20230922 | 124400 | 854768155 | 3345 | 3345 | 3345 | 3345 | 1 |
| 397 | 20230922 | 124300 | 854764810 | 3340 | 3340 | 3340 | 3340 | 2 |
| 398 | 20230922 | 124200 | 854758130 | 3345 | 3345 | 3345 | 3345 | 1 |
| 399 | 20230922 | 124100 | 854754785 | 3340 | 3345 | 3345 | 3340 | 164 |
| 400 | 20230922 | 124000 | 854206925 | 3345 | 3345 | 3345 | 3345 | 40 |
| 401 | 20230922 | 123900 | 854073125 | 3345 | 3335 | 3345 | 3335 | 958 |
| 402 | 20230922 | 123800 | 850876900 | 3335 | 3345 | 3345 | 3335 | 107 |
| 403 | 20230922 | 123700 | 850519535 | 3335 | 3345 | 3355 | 3335 | 3403 |
| 404 | 20230922 | 123600 | 839154830 | 3345 | 3360 | 3360 | 3345 | 1987 |
| 405 | 20230922 | 123500 | 832500615 | 3365 | 3365 | 3365 | 3365 | 0 |
| 406 | 20230922 | 123400 | 832500615 | 3365 | 3355 | 3365 | 3355 | 2 |
| 407 | 20230922 | 123300 | 832493895 | 3345 | 3345 | 3345 | 3345 | 0 |
| 408 | 20230922 | 123200 | 832493895 | 3345 | 3345 | 3345 | 3345 | 10 |
| 409 | 20230922 | 123100 | 832460445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 410 | 20230922 | 123000 | 832460445 | 3345 | 3355 | 3355 | 3345 | 2428 |
| 411 | 20230922 | 122900 | 824317750 | 3360 | 3360 | 3360 | 3360 | 44 |
| 412 | 20230922 | 122800 | 824169910 | 3365 | 3365 | 3365 | 3365 | 3 |
| 413 | 20230922 | 122700 | 824159815 | 3350 | 3350 | 3350 | 3350 | 0 |
| 414 | 20230922 | 122600 | 824159815 | 3350 | 3350 | 3350 | 3350 | 1 |
| 415 | 20230922 | 122500 | 824156465 | 3365 | 3365 | 3365 | 3365 | 20 |
| 416 | 20230922 | 122400 | 824089165 | 3370 | 3370 | 3370 | 3370 | 200 |
| 417 | 20230922 | 122300 | 823415165 | 3375 | 3370 | 3375 | 3370 | 300 |
| 418 | 20230922 | 122200 | 822403155 | 3375 | 3360 | 3375 | 3360 | 540 |
| 419 | 20230922 | 122100 | 820587420 | 3340 | 3355 | 3355 | 3340 | 1490 |
| 420 | 20230922 | 122000 | 815601930 | 3355 | 3355 | 3355 | 3355 | 110 |
| 421 | 20230922 | 121900 | 815232880 | 3365 | 3365 | 3365 | 3365 | 0 |
| 422 | 20230922 | 121800 | 815232880 | 3365 | 3365 | 3365 | 3365 | 0 |
| 423 | 20230922 | 121700 | 815232880 | 3365 | 3365 | 3365 | 3365 | 0 |
| 424 | 20230922 | 121600 | 815232880 | 3365 | 3365 | 3365 | 3365 | 6 |
| 425 | 20230922 | 121500 | 815212690 | 3365 | 3345 | 3365 | 3345 | 118 |
| 426 | 20230922 | 121400 | 814817290 | 3345 | 3345 | 3345 | 3345 | 194 |
| 427 | 20230922 | 121300 | 814168360 | 3345 | 3345 | 3345 | 3345 | 72 |
| 428 | 20230922 | 121200 | 813927520 | 3350 | 3350 | 3350 | 3350 | 0 |
| 429 | 20230922 | 121100 | 813927520 | 3350 | 3345 | 3355 | 3345 | 124 |
| 430 | 20230922 | 121000 | 813512220 | 3345 | 3345 | 3345 | 3345 | 110 |
| 431 | 20230922 | 120900 | 813144270 | 3345 | 3350 | 3350 | 3345 | 416 |
| 432 | 20230922 | 120800 | 811752500 | 3350 | 3350 | 3350 | 3350 | 227 |
| 433 | 20230922 | 120700 | 810992050 | 3355 | 3355 | 3355 | 3355 | 40 |
| 434 | 20230922 | 120600 | 810857850 | 3355 | 3350 | 3355 | 3350 | 2 |
| 435 | 20230922 | 120500 | 810851145 | 3350 | 3350 | 3350 | 3350 | 440 |
| 436 | 20230922 | 120400 | 809377145 | 3350 | 3345 | 3350 | 3345 | 2 |
| 437 | 20230922 | 120300 | 809370450 | 3340 | 3350 | 3350 | 3340 | 949 |
| 438 | 20230922 | 120200 | 806195935 | 3355 | 3355 | 3355 | 3355 | 721 |
| 439 | 20230922 | 120100 | 803776980 | 3355 | 3355 | 3355 | 3355 | 240 |
| 440 | 20230922 | 120000 | 802971780 | 3350 | 3365 | 3365 | 3350 | 292 |
| 441 | 20230922 | 115900 | 801993415 | 3365 | 3365 | 3365 | 3365 | 0 |
| 442 | 20230922 | 115800 | 801993415 | 3365 | 3365 | 3365 | 3365 | 0 |
| 443 | 20230922 | 115700 | 801993415 | 3365 | 3360 | 3365 | 3355 | 160 |
| 444 | 20230922 | 115600 | 801456360 | 3365 | 3365 | 3365 | 3365 | 3 |
| 445 | 20230922 | 115500 | 801446265 | 3365 | 3365 | 3365 | 3365 | 6 |
| 446 | 20230922 | 115400 | 801426075 | 3365 | 3365 | 3365 | 3365 | 0 |
| 447 | 20230922 | 115300 | 801426075 | 3365 | 3365 | 3365 | 3365 | 7 |
| 448 | 20230922 | 115200 | 801402520 | 3365 | 3355 | 3365 | 3355 | 282 |
| 449 | 20230922 | 115100 | 800454940 | 3360 | 3360 | 3370 | 3355 | 774 |
| 450 | 20230922 | 115000 | 797853075 | 3360 | 3360 | 3360 | 3355 | 555 |
| 451 | 20230922 | 114900 | 795988425 | 3360 | 3360 | 3360 | 3360 | 66 |
| 452 | 20230922 | 114800 | 795766665 | 3360 | 3360 | 3360 | 3360 | 13 |
| 453 | 20230922 | 114700 | 795722985 | 3355 | 3355 | 3355 | 3355 | 164 |
| 454 | 20230922 | 114600 | 795172765 | 3350 | 3350 | 3350 | 3350 | 241 |
| 455 | 20230922 | 114500 | 794365415 | 3360 | 3370 | 3370 | 3360 | 307 |
| 456 | 20230922 | 114400 | 793333805 | 3360 | 3360 | 3360 | 3360 | 0 |
| 457 | 20230922 | 114300 | 793333805 | 3360 | 3360 | 3360 | 3360 | 28 |
| 458 | 20230922 | 114200 | 793239725 | 3370 | 3370 | 3370 | 3370 | 108 |
| 459 | 20230922 | 114100 | 792875765 | 3370 | 3385 | 3385 | 3370 | 544 |
| 460 | 20230922 | 114000 | 791034430 | 3385 | 3370 | 3385 | 3370 | 15 |
| 461 | 20230922 | 113900 | 790983730 | 3365 | 3365 | 3365 | 3365 | 59 |
| 462 | 20230922 | 113800 | 790785195 | 3390 | 3380 | 3390 | 3380 | 109 |
| 463 | 20230922 | 113700 | 790416315 | 3380 | 3370 | 3380 | 3370 | 14 |
| 464 | 20230922 | 113600 | 790369095 | 3380 | 3375 | 3380 | 3375 | 1456 |
| 465 | 20230922 | 113500 | 785451415 | 3360 | 3365 | 3365 | 3360 | 323 |
| 466 | 20230922 | 113400 | 784364885 | 3375 | 3360 | 3375 | 3360 | 186 |
| 467 | 20230922 | 113300 | 783739805 | 3360 | 3365 | 3370 | 3360 | 76 |
| 468 | 20230922 | 113200 | 783484000 | 3370 | 3360 | 3375 | 3360 | 14 |
| 469 | 20230922 | 113100 | 783436915 | 3360 | 3360 | 3360 | 3360 | 10 |
| 470 | 20230922 | 113000 | 783403315 | 3360 | 3350 | 3360 | 3350 | 11 |
| 471 | 20230922 | 112900 | 783366455 | 3350 | 3340 | 3350 | 3340 | 40 |
| 472 | 20230922 | 112800 | 783232555 | 3345 | 3350 | 3350 | 3345 | 2600 |
| 473 | 20230922 | 112700 | 774525495 | 3355 | 3355 | 3355 | 3355 | 107 |
| 474 | 20230922 | 112600 | 774166510 | 3350 | 3360 | 3380 | 3345 | 512 |
| 475 | 20230922 | 112500 | 772451195 | 3375 | 3355 | 3375 | 3350 | 82 |
| 476 | 20230922 | 112400 | 772176265 | 3360 | 3360 | 3370 | 3355 | 324 |
| 477 | 20230922 | 112300 | 771088965 | 3370 | 3365 | 3370 | 3355 | 24 |
| 478 | 20230922 | 112200 | 771008195 | 3355 | 3355 | 3355 | 3350 | 27 |
| 479 | 20230922 | 112100 | 770917620 | 3355 | 3365 | 3365 | 3355 | 19 |
| 480 | 20230922 | 112000 | 770853715 | 3355 | 3360 | 3360 | 3355 | 11 |
| 481 | 20230922 | 111900 | 770816760 | 3365 | 3360 | 3370 | 3360 | 219 |
| 482 | 20230922 | 111800 | 770080845 | 3360 | 3355 | 3360 | 3355 | 181 |
| 483 | 20230922 | 111700 | 769472835 | 3355 | 3345 | 3360 | 3345 | 138 |
| 484 | 20230922 | 111600 | 769009815 | 3350 | 3350 | 3350 | 3350 | 9 |
| 485 | 20230922 | 111500 | 768979665 | 3355 | 3350 | 3355 | 3350 | 6 |
| 486 | 20230922 | 111400 | 768959540 | 3340 | 3360 | 3360 | 3340 | 324 |
| 487 | 20230922 | 111300 | 767876380 | 3340 | 3335 | 3340 | 3330 | 2523 |
| 488 | 20230922 | 111200 | 759459120 | 3335 | 3335 | 3335 | 3335 | 11 |
| 489 | 20230922 | 111100 | 759422435 | 3340 | 3340 | 3340 | 3340 | 128 |
| 490 | 20230922 | 111000 | 758994915 | 3350 | 3350 | 3350 | 3340 | 618 |
| 491 | 20230922 | 110900 | 756930610 | 3350 | 3350 | 3350 | 3350 | 1 |
| 492 | 20230922 | 110800 | 756927260 | 3355 | 3355 | 3355 | 3340 | 607 |
| 493 | 20230922 | 110700 | 754899445 | 3355 | 3355 | 3355 | 3355 | 0 |
| 494 | 20230922 | 110600 | 754899445 | 3355 | 3350 | 3355 | 3350 | 641 |
| 495 | 20230922 | 110500 | 752751565 | 3355 | 3355 | 3355 | 3355 | 1 |
| 496 | 20230922 | 110400 | 752748210 | 3355 | 3355 | 3355 | 3350 | 1490 |
| 497 | 20230922 | 110300 | 747756585 | 3360 | 3355 | 3360 | 3355 | 27 |
| 498 | 20230922 | 110200 | 747665920 | 3360 | 3350 | 3360 | 3350 | 743 |
| 499 | 20230922 | 110100 | 745173455 | 3345 | 3355 | 3355 | 3345 | 7 |
| 500 | 20230922 | 110000 | 745149990 | 3340 | 3340 | 3355 | 3340 | 561 |
| 501 | 20230922 | 105900 | 743276100 | 3340 | 3340 | 3340 | 3335 | 653 |
| 502 | 20230922 | 105800 | 741096490 | 3340 | 3340 | 3340 | 3330 | 37 |
| 503 | 20230922 | 105700 | 740973210 | 3340 | 3335 | 3340 | 3335 | 23 |
| 504 | 20230922 | 105600 | 740896500 | 3335 | 3335 | 3335 | 3335 | 0 |
| 505 | 20230922 | 105500 | 740896500 | 3335 | 3335 | 3335 | 3335 | 8 |
| 506 | 20230922 | 105400 | 740869820 | 3335 | 3335 | 3335 | 3335 | 20 |
| 507 | 20230922 | 105300 | 740803120 | 3340 | 3330 | 3340 | 3325 | 149 |
| 508 | 20230922 | 105200 | 740307120 | 3315 | 3340 | 3340 | 3315 | 1607 |
| 509 | 20230922 | 105100 | 734961285 | 3340 | 3330 | 3340 | 3330 | 106 |
| 510 | 20230922 | 105000 | 734608245 | 3330 | 3340 | 3340 | 3330 | 110 |
| 511 | 20230922 | 104900 | 734241390 | 3340 | 3340 | 3340 | 3340 | 71 |
| 512 | 20230922 | 104800 | 734004250 | 3335 | 3345 | 3345 | 3335 | 913 |
| 513 | 20230922 | 104700 | 730954835 | 3345 | 3350 | 3355 | 3345 | 145 |
| 514 | 20230922 | 104600 | 730469630 | 3350 | 3355 | 3355 | 3350 | 105 |
| 515 | 20230922 | 104500 | 730117865 | 3355 | 3355 | 3360 | 3350 | 164 |
| 516 | 20230922 | 104400 | 729567395 | 3355 | 3355 | 3355 | 3355 | 49 |
| 517 | 20230922 | 104300 | 729403000 | 3355 | 3355 | 3355 | 3350 | 141 |
| 518 | 20230922 | 104200 | 728930075 | 3355 | 3355 | 3355 | 3355 | 97 |
| 519 | 20230922 | 104100 | 728604640 | 3355 | 3355 | 3355 | 3340 | 5 |
| 520 | 20230922 | 104000 | 728587910 | 3360 | 3350 | 3360 | 3340 | 303 |
| 521 | 20230922 | 103900 | 727572525 | 3355 | 3350 | 3355 | 3350 | 117 |
| 522 | 20230922 | 103800 | 727180570 | 3350 | 3335 | 3350 | 3335 | 20 |
| 523 | 20230922 | 103700 | 727113600 | 3335 | 3340 | 3350 | 3335 | 2700 |
| 524 | 20230922 | 103600 | 718098600 | 3350 | 3340 | 3350 | 3340 | 20 |
| 525 | 20230922 | 103500 | 718031700 | 3340 | 3335 | 3345 | 3335 | 168 |
| 526 | 20230922 | 103400 | 717470900 | 3350 | 3335 | 3350 | 3335 | 300 |
| 527 | 20230922 | 103300 | 716470340 | 3335 | 3350 | 3350 | 3335 | 5 |
| 528 | 20230922 | 103200 | 716453650 | 3350 | 3350 | 3355 | 3350 | 247 |
| 529 | 20230922 | 103100 | 715626175 | 3335 | 3320 | 3335 | 3310 | 697 |
| 530 | 20230922 | 103000 | 713309785 | 3315 | 3305 | 3315 | 3295 | 631 |
| 531 | 20230922 | 102900 | 711226980 | 3315 | 3315 | 3315 | 3315 | 6 |
| 532 | 20230922 | 102800 | 711207090 | 3320 | 3315 | 3320 | 3315 | 3 |
| 533 | 20230922 | 102700 | 711197140 | 3320 | 3320 | 3325 | 3295 | 2965 |
| 534 | 20230922 | 102600 | 701419570 | 3315 | 3310 | 3315 | 3305 | 791 |
| 535 | 20230922 | 102500 | 698798750 | 3305 | 3300 | 3305 | 3300 | 1353 |
| 536 | 20230922 | 102400 | 694327210 | 3300 | 3305 | 3305 | 3300 | 128 |
| 537 | 20230922 | 102300 | 693904800 | 3300 | 3300 | 3300 | 3300 | 110 |
| 538 | 20230922 | 102200 | 693541800 | 3300 | 3305 | 3305 | 3300 | 20 |
| 539 | 20230922 | 102100 | 693475750 | 3305 | 3305 | 3305 | 3305 | 10 |
| 540 | 20230922 | 102000 | 693442700 | 3290 | 3315 | 3315 | 3285 | 3348 |
| 541 | 20230922 | 101900 | 682403455 | 3315 | 3315 | 3315 | 3300 | 14107 |
| 542 | 20230922 | 101800 | 635833520 | 3310 | 3315 | 3315 | 3305 | 1264 |
| 543 | 20230922 | 101700 | 631655970 | 3315 | 3310 | 3320 | 3310 | 111 |
| 544 | 20230922 | 101600 | 631288005 | 3315 | 3310 | 3320 | 3310 | 744 |
| 545 | 20230922 | 101500 | 628825315 | 3310 | 3320 | 3335 | 3310 | 1020 |
| 546 | 20230922 | 101400 | 625439170 | 3320 | 3330 | 3330 | 3320 | 586 |
| 547 | 20230922 | 101300 | 623493370 | 3335 | 3335 | 3335 | 3335 | 7 |
| 548 | 20230922 | 101200 | 623470025 | 3330 | 3325 | 3330 | 3320 | 1154 |
| 549 | 20230922 | 101100 | 619635875 | 3320 | 3320 | 3320 | 3310 | 271 |
| 550 | 20230922 | 101000 | 618738575 | 3310 | 3310 | 3325 | 3310 | 2526 |
| 551 | 20230922 | 100900 | 610377500 | 3320 | 3330 | 3330 | 3310 | 1922 |
| 552 | 20230922 | 100800 | 604007360 | 3330 | 3320 | 3330 | 3320 | 507 |
| 553 | 20230922 | 100700 | 602323565 | 3320 | 3320 | 3320 | 3310 | 821 |
| 554 | 20230922 | 100600 | 599597855 | 3320 | 3320 | 3325 | 3310 | 577 |
| 555 | 20230922 | 100500 | 597687080 | 3325 | 3320 | 3325 | 3320 | 21 |
| 556 | 20230922 | 100400 | 597617260 | 3320 | 3310 | 3325 | 3310 | 409 |
| 557 | 20230922 | 100300 | 596262880 | 3320 | 3330 | 3330 | 3320 | 79 |
| 558 | 20230922 | 100200 | 596000290 | 3320 | 3315 | 3335 | 3310 | 1278 |
| 559 | 20230922 | 100100 | 591765550 | 3320 | 3330 | 3335 | 3320 | 444 |
| 560 | 20230922 | 100000 | 590290145 | 3330 | 3325 | 3330 | 3315 | 1182 |
| 561 | 20230922 | 095900 | 586365050 | 3325 | 3325 | 3325 | 3325 | 192 |
| 562 | 20230922 | 095800 | 585726650 | 3325 | 3355 | 3355 | 3325 | 43 |
| 563 | 20230922 | 095700 | 585583140 | 3355 | 3355 | 3355 | 3325 | 208 |
| 564 | 20230922 | 095600 | 584889600 | 3355 | 3355 | 3355 | 3355 | 256 |
| 565 | 20230922 | 095500 | 584030720 | 3355 | 3355 | 3355 | 3355 | 13 |
| 566 | 20230922 | 095400 | 583987105 | 3355 | 3350 | 3355 | 3350 | 21 |
| 567 | 20230922 | 095300 | 583916665 | 3345 | 3335 | 3345 | 3335 | 5 |
| 568 | 20230922 | 095200 | 583899960 | 3355 | 3345 | 3355 | 3315 | 1452 |
| 569 | 20230922 | 095100 | 579077760 | 3335 | 3330 | 3335 | 3330 | 827 |
| 570 | 20230922 | 095000 | 576319720 | 3330 | 3345 | 3345 | 3330 | 581 |
| 571 | 20230922 | 094900 | 574379210 | 3345 | 3370 | 3380 | 3345 | 4287 |
| 572 | 20230922 | 094800 | 559978535 | 3380 | 3370 | 3380 | 3370 | 85 |
| 573 | 20230922 | 094700 | 559691575 | 3380 | 3365 | 3380 | 3365 | 7 |
| 574 | 20230922 | 094600 | 559667930 | 3365 | 3345 | 3480 | 3320 | 14570 |
| 575 | 20230922 | 094500 | 510295245 | 3345 | 3350 | 3350 | 3345 | 289 |
| 576 | 20230922 | 094400 | 509327110 | 3350 | 3350 | 3350 | 3350 | 140 |
| 577 | 20230922 | 094300 | 508858110 | 3350 | 3370 | 3370 | 3350 | 309 |
| 578 | 20230922 | 094200 | 507822670 | 3365 | 3360 | 3365 | 3360 | 114 |
| 579 | 20230922 | 094100 | 507439070 | 3350 | 3365 | 3365 | 3350 | 2304 |
| 580 | 20230922 | 094000 | 499711350 | 3360 | 3360 | 3360 | 3360 | 322 |
| 581 | 20230922 | 093900 | 498629430 | 3365 | 3375 | 3385 | 3360 | 731 |
| 582 | 20230922 | 093800 | 496166035 | 3380 | 3380 | 3385 | 3370 | 861 |
| 583 | 20230922 | 093700 | 493258400 | 3380 | 3385 | 3385 | 3370 | 39 |
| 584 | 20230922 | 093600 | 493126435 | 3385 | 3365 | 3385 | 3365 | 19 |
| 585 | 20230922 | 093500 | 493062360 | 3385 | 3350 | 3385 | 3350 | 352 |
| 586 | 20230922 | 093400 | 491879990 | 3350 | 3345 | 3360 | 3345 | 1010 |
| 587 | 20230922 | 093300 | 488496475 | 3345 | 3360 | 3360 | 3345 | 310 |
| 588 | 20230922 | 093200 | 487456625 | 3360 | 3345 | 3360 | 3345 | 1374 |
| 589 | 20230922 | 093100 | 482857520 | 3340 | 3340 | 3345 | 3325 | 1156 |
| 590 | 20230922 | 093000 | 479012775 | 3340 | 3325 | 3340 | 3320 | 3238 |
| 591 | 20230922 | 092900 | 468254760 | 3315 | 3340 | 3360 | 3315 | 4541 |
| 592 | 20230922 | 092800 | 453127115 | 3340 | 3350 | 3360 | 3335 | 2838 |
| 593 | 20230922 | 092700 | 443642235 | 3360 | 3375 | 3375 | 3355 | 3829 |
| 594 | 20230922 | 092600 | 430773675 | 3375 | 3390 | 3395 | 3375 | 2679 |
| 595 | 20230922 | 092500 | 421720735 | 3390 | 3410 | 3410 | 3390 | 2662 |
| 596 | 20230922 | 092400 | 412649995 | 3400 | 3420 | 3420 | 3395 | 549 |
| 597 | 20230922 | 092300 | 410784665 | 3415 | 3400 | 3420 | 3400 | 666 |
| 598 | 20230922 | 092200 | 408510000 | 3405 | 3400 | 3405 | 3400 | 21 |
| 599 | 20230922 | 092100 | 408438590 | 3410 | 3405 | 3410 | 3390 | 990 |
| 600 | 20230922 | 092000 | 405072265 | 3405 | 3400 | 3405 | 3400 | 968 |
| 601 | 20230922 | 091900 | 401779600 | 3400 | 3375 | 3400 | 3375 | 131 |
| 602 | 20230922 | 091800 | 401336945 | 3375 | 3370 | 3375 | 3370 | 860 |
| 603 | 20230922 | 091700 | 398437745 | 3370 | 3370 | 3370 | 3350 | 745 |
| 604 | 20230922 | 091600 | 395931395 | 3350 | 3350 | 3370 | 3350 | 1193 |
| 605 | 20230922 | 091500 | 391926505 | 3350 | 3350 | 3350 | 3345 | 463 |
| 606 | 20230922 | 091400 | 390377630 | 3345 | 3350 | 3350 | 3345 | 164 |
| 607 | 20230922 | 091300 | 389828290 | 3350 | 3345 | 3350 | 3335 | 1144 |
| 608 | 20230922 | 091200 | 386003055 | 3335 | 3325 | 3335 | 3325 | 1060 |
| 609 | 20230922 | 091100 | 382469285 | 3325 | 3320 | 3330 | 3305 | 2844 |
| 610 | 20230922 | 091000 | 373030230 | 3320 | 3310 | 3325 | 3300 | 11970 |
| 611 | 20230922 | 090900 | 333380655 | 3310 | 3335 | 3340 | 3310 | 3721 |
| 612 | 20230922 | 090800 | 320988810 | 3340 | 3320 | 3350 | 3280 | 7526 |
| 613 | 20230922 | 090700 | 296112740 | 3320 | 3310 | 3340 | 3310 | 1742 |
| 614 | 20230922 | 090600 | 290333160 | 3315 | 3310 | 3325 | 3310 | 883 |
| 615 | 20230922 | 090500 | 287404405 | 3310 | 3305 | 3315 | 3300 | 5690 |
| 616 | 20230922 | 090400 | 268604435 | 3315 | 3310 | 3325 | 3305 | 3083 |
| 617 | 20230922 | 090300 | 258396200 | 3305 | 3340 | 3350 | 3305 | 16951 |
| 618 | 20230922 | 090200 | 202130980 | 3340 | 3325 | 3350 | 3305 | 7079 |
| 619 | 20230922 | 090100 | 178581725 | 3315 | 3325 | 3335 | 3260 | 20849 |
| 620 | 20230922 | 090000 | 109965430 | 3325 | 3445 | 3450 | 3240 | 32215 |