31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 193100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 18187 |
| 3 | 20230922 | 193000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 4 | 20230922 | 192900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 5 | 20230922 | 192800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 6 | 20230922 | 192700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 7 | 20230922 | 192600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 8 | 20230922 | 192500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 9 | 20230922 | 192400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 10 | 20230922 | 192300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 11 | 20230922 | 192200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 12 | 20230922 | 192100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 13 | 20230922 | 192000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 14 | 20230922 | 191900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 15 | 20230922 | 191800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 16 | 20230922 | 191700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 17 | 20230922 | 191600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 18 | 20230922 | 191500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 19 | 20230922 | 191400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 20 | 20230922 | 191300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 21 | 20230922 | 191200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 22 | 20230922 | 191100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 23 | 20230922 | 191000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 24 | 20230922 | 190900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 25 | 20230922 | 190800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 26 | 20230922 | 190700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 27 | 20230922 | 190600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 28 | 20230922 | 190500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 29 | 20230922 | 190400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 30 | 20230922 | 190300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 31 | 20230922 | 190200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 32 | 20230922 | 190100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 18187 |
| 33 | 20230922 | 190000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 34 | 20230922 | 185900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 35 | 20230922 | 185800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 36 | 20230922 | 185700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 37 | 20230922 | 185600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 38 | 20230922 | 185500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 39 | 20230922 | 185400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 40 | 20230922 | 185300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 41 | 20230922 | 185200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 42 | 20230922 | 185100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 43 | 20230922 | 185000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 44 | 20230922 | 184900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 45 | 20230922 | 184800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 46 | 20230922 | 184700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 47 | 20230922 | 184600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 48 | 20230922 | 184500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 49 | 20230922 | 184400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 50 | 20230922 | 184300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 51 | 20230922 | 184200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 52 | 20230922 | 184100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 53 | 20230922 | 184000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 54 | 20230922 | 183900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 55 | 20230922 | 183800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 56 | 20230922 | 183700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 57 | 20230922 | 183600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 58 | 20230922 | 183500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 59 | 20230922 | 183400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 60 | 20230922 | 183300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 61 | 20230922 | 183200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 62 | 20230922 | 183100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 18187 |
| 63 | 20230922 | 183000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 64 | 20230922 | 182900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 65 | 20230922 | 182800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 66 | 20230922 | 182700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 67 | 20230922 | 182600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 68 | 20230922 | 182500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 69 | 20230922 | 182400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 70 | 20230922 | 182300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 71 | 20230922 | 182200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 72 | 20230922 | 182100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 73 | 20230922 | 182000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 74 | 20230922 | 181900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 75 | 20230922 | 181800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 76 | 20230922 | 181700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 77 | 20230922 | 181600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 78 | 20230922 | 181500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 79 | 20230922 | 181400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 80 | 20230922 | 181300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 81 | 20230922 | 181200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 82 | 20230922 | 181100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 83 | 20230922 | 181000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 84 | 20230922 | 180900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 85 | 20230922 | 180800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 86 | 20230922 | 180700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 87 | 20230922 | 180600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 88 | 20230922 | 180500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 89 | 20230922 | 180400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 90 | 20230922 | 180300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 91 | 20230922 | 180200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 92 | 20230922 | 180100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 18187 |
| 93 | 20230922 | 180000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 94 | 20230922 | 175900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 95 | 20230922 | 175800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 96 | 20230922 | 175700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 97 | 20230922 | 175600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 98 | 20230922 | 175500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 99 | 20230922 | 175400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 100 | 20230922 | 175300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 101 | 20230922 | 175200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 102 | 20230922 | 175100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 103 | 20230922 | 175000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 104 | 20230922 | 174900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 105 | 20230922 | 174800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 106 | 20230922 | 174700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 107 | 20230922 | 174600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 108 | 20230922 | 174500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 109 | 20230922 | 174400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 110 | 20230922 | 174300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 111 | 20230922 | 174200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 112 | 20230922 | 174100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 113 | 20230922 | 174000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 114 | 20230922 | 173900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 115 | 20230922 | 173800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 116 | 20230922 | 173700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 117 | 20230922 | 173600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 118 | 20230922 | 173500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 119 | 20230922 | 173400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 120 | 20230922 | 173300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 121 | 20230922 | 173200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 122 | 20230922 | 173100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 18187 |
| 123 | 20230922 | 173000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 124 | 20230922 | 172900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 125 | 20230922 | 172800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 126 | 20230922 | 172700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 127 | 20230922 | 172600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 128 | 20230922 | 172500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 129 | 20230922 | 172400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 130 | 20230922 | 172300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 131 | 20230922 | 172200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 132 | 20230922 | 172100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 133 | 20230922 | 172000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 134 | 20230922 | 171900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 135 | 20230922 | 171800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 136 | 20230922 | 171700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 137 | 20230922 | 171600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 138 | 20230922 | 171500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 139 | 20230922 | 171400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 140 | 20230922 | 171300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 141 | 20230922 | 171200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 142 | 20230922 | 171100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 143 | 20230922 | 171000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 144 | 20230922 | 170900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 145 | 20230922 | 170800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 146 | 20230922 | 170700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 147 | 20230922 | 170600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 148 | 20230922 | 170500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 149 | 20230922 | 170400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 150 | 20230922 | 170300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 151 | 20230922 | 170200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 152 | 20230922 | 170100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 18187 |
| 153 | 20230922 | 170000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 154 | 20230922 | 165900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 155 | 20230922 | 165800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 156 | 20230922 | 165700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 157 | 20230922 | 165600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 158 | 20230922 | 165500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 159 | 20230922 | 165400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 160 | 20230922 | 165300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 161 | 20230922 | 165200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 162 | 20230922 | 165100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 163 | 20230922 | 165000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 164 | 20230922 | 164900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 165 | 20230922 | 164800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 166 | 20230922 | 164700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 167 | 20230922 | 164600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 168 | 20230922 | 164500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 169 | 20230922 | 164400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 170 | 20230922 | 164300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 171 | 20230922 | 164200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 172 | 20230922 | 164100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 173 | 20230922 | 164000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 174 | 20230922 | 163900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 175 | 20230922 | 163800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 176 | 20230922 | 163700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 177 | 20230922 | 163600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 178 | 20230922 | 163500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 179 | 20230922 | 163400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 180 | 20230922 | 163300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 181 | 20230922 | 163200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 182 | 20230922 | 163100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 18187 |
| 183 | 20230922 | 163000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 184 | 20230922 | 162900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 185 | 20230922 | 162800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 186 | 20230922 | 162700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 187 | 20230922 | 162600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 188 | 20230922 | 162500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 189 | 20230922 | 162400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 190 | 20230922 | 162300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 191 | 20230922 | 162200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 192 | 20230922 | 162100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 193 | 20230922 | 162000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 194 | 20230922 | 161900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 195 | 20230922 | 161800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 196 | 20230922 | 161700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 197 | 20230922 | 161600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 198 | 20230922 | 161500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 199 | 20230922 | 161400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 200 | 20230922 | 161300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 201 | 20230922 | 161200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 202 | 20230922 | 161100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 203 | 20230922 | 161000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 204 | 20230922 | 160900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 205 | 20230922 | 160800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 206 | 20230922 | 160700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 207 | 20230922 | 160600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 208 | 20230922 | 160500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 209 | 20230922 | 160400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 210 | 20230922 | 160300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 211 | 20230922 | 160200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 212 | 20230922 | 160100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 18187 |
| 213 | 20230922 | 160000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 214 | 20230922 | 155900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 215 | 20230922 | 155800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 216 | 20230922 | 155700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 217 | 20230922 | 155600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 218 | 20230922 | 155500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 219 | 20230922 | 155400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 220 | 20230922 | 155300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 221 | 20230922 | 155200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 222 | 20230922 | 155100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 223 | 20230922 | 155000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 224 | 20230922 | 154900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 225 | 20230922 | 154800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 226 | 20230922 | 154700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 227 | 20230922 | 154600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 228 | 20230922 | 154500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 229 | 20230922 | 154400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 230 | 20230922 | 154300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 231 | 20230922 | 154200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 232 | 20230922 | 154100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 233 | 20230922 | 154000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 234 | 20230922 | 153900 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 235 | 20230922 | 153800 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 236 | 20230922 | 153700 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 237 | 20230922 | 153600 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 238 | 20230922 | 153500 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 239 | 20230922 | 153400 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 240 | 20230922 | 153300 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 241 | 20230922 | 153200 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 0 |
| 242 | 20230922 | 153100 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 18187 |
| 243 | 20230922 | 153000 | 1876561280 | 3305 | 3305 | 3305 | 3305 | 18187 |
| 244 | 20230922 | 152900 | 1816453245 | 3335 | 3335 | 3335 | 3335 | 0 |
| 245 | 20230922 | 152800 | 1816453245 | 3335 | 3335 | 3335 | 3335 | 0 |
| 246 | 20230922 | 152700 | 1816453245 | 3335 | 3335 | 3335 | 3335 | 0 |
| 247 | 20230922 | 152600 | 1816453245 | 3335 | 3335 | 3335 | 3335 | 0 |
| 248 | 20230922 | 152500 | 1816453245 | 3335 | 3335 | 3335 | 3335 | 0 |
| 249 | 20230922 | 152400 | 1816453245 | 3335 | 3335 | 3335 | 3335 | 0 |
| 250 | 20230922 | 152300 | 1816453245 | 3335 | 3335 | 3335 | 3335 | 0 |
| 251 | 20230922 | 152200 | 1816453245 | 3335 | 3335 | 3335 | 3335 | 0 |
| 252 | 20230922 | 152100 | 1816453245 | 3335 | 3335 | 3335 | 3335 | 0 |
| 253 | 20230922 | 152000 | 1816453245 | 3335 | 3335 | 3335 | 3335 | 0 |
| 254 | 20230922 | 151900 | 1816453245 | 3335 | 3315 | 3335 | 3305 | 2797 |
| 255 | 20230922 | 151800 | 1807167600 | 3315 | 3305 | 3315 | 3305 | 2411 |
| 256 | 20230922 | 151700 | 1799197445 | 3305 | 3300 | 3315 | 3300 | 7552 |
| 257 | 20230922 | 151600 | 1774240975 | 3305 | 3310 | 3310 | 3300 | 610 |
| 258 | 20230922 | 151500 | 1772224925 | 3310 | 3310 | 3310 | 3310 | 174 |
| 259 | 20230922 | 151400 | 1771648985 | 3310 | 3305 | 3315 | 3305 | 267 |
| 260 | 20230922 | 151300 | 1770766205 | 3305 | 3300 | 3315 | 3290 | 5733 |
| 261 | 20230922 | 151200 | 1751850960 | 3295 | 3300 | 3300 | 3295 | 123 |
| 262 | 20230922 | 151100 | 1751445375 | 3300 | 3300 | 3300 | 3300 | 306 |
| 263 | 20230922 | 151000 | 1750435575 | 3295 | 3300 | 3300 | 3295 | 99 |
| 264 | 20230922 | 150900 | 1750109335 | 3295 | 3290 | 3295 | 3290 | 572 |
| 265 | 20230922 | 150800 | 1748224700 | 3290 | 3280 | 3300 | 3280 | 7332 |
| 266 | 20230922 | 150700 | 1724137210 | 3280 | 3285 | 3290 | 3280 | 1526 |
| 267 | 20230922 | 150600 | 1719124315 | 3280 | 3280 | 3285 | 3280 | 3238 |
| 268 | 20230922 | 150500 | 1708503625 | 3285 | 3290 | 3295 | 3280 | 4190 |
| 269 | 20230922 | 150400 | 1694727280 | 3290 | 3285 | 3290 | 3285 | 1760 |
| 270 | 20230922 | 150300 | 1688942085 | 3285 | 3295 | 3295 | 3285 | 4356 |
| 271 | 20230922 | 150200 | 1674627145 | 3300 | 3300 | 3300 | 3290 | 933 |
| 272 | 20230922 | 150100 | 1671557245 | 3300 | 3300 | 3300 | 3290 | 8732 |
| 273 | 20230922 | 150000 | 1642795200 | 3300 | 3320 | 3325 | 3300 | 22131 |
| 274 | 20230922 | 145900 | 1569705875 | 3325 | 3320 | 3325 | 3320 | 270 |
| 275 | 20230922 | 145800 | 1568809465 | 3325 | 3325 | 3335 | 3320 | 2639 |
| 276 | 20230922 | 145700 | 1560036805 | 3325 | 3330 | 3330 | 3325 | 5340 |
| 277 | 20230922 | 145600 | 1542278635 | 3330 | 3330 | 3330 | 3330 | 2537 |
| 278 | 20230922 | 145500 | 1533830425 | 3330 | 3330 | 3330 | 3330 | 159 |
| 279 | 20230922 | 145400 | 1533300955 | 3330 | 3345 | 3345 | 3330 | 2684 |
| 280 | 20230922 | 145300 | 1524361300 | 3330 | 3345 | 3345 | 3330 | 1020 |
| 281 | 20230922 | 145200 | 1520961375 | 3340 | 3350 | 3350 | 3340 | 3034 |
| 282 | 20230922 | 145100 | 1510820715 | 3350 | 3350 | 3350 | 3350 | 200 |
| 283 | 20230922 | 145000 | 1510150715 | 3350 | 3355 | 3355 | 3350 | 758 |
| 284 | 20230922 | 144900 | 1507607880 | 3355 | 3350 | 3355 | 3345 | 130 |
| 285 | 20230922 | 144800 | 1507172420 | 3350 | 3345 | 3350 | 3345 | 52 |
| 286 | 20230922 | 144700 | 1506998475 | 3350 | 3355 | 3355 | 3350 | 1502 |
| 287 | 20230922 | 144600 | 1501964970 | 3355 | 3360 | 3360 | 3355 | 229 |
| 288 | 20230922 | 144500 | 1501195730 | 3360 | 3355 | 3360 | 3355 | 1185 |
| 289 | 20230922 | 144400 | 1497215380 | 3355 | 3355 | 3355 | 3355 | 148 |
| 290 | 20230922 | 144300 | 1496718840 | 3355 | 3355 | 3360 | 3355 | 1608 |
| 291 | 20230922 | 144200 | 1491323995 | 3350 | 3345 | 3355 | 3345 | 1108 |
| 292 | 20230922 | 144100 | 1487607725 | 3355 | 3340 | 3355 | 3340 | 1150 |
| 293 | 20230922 | 144000 | 1483760600 | 3345 | 3350 | 3350 | 3345 | 101 |
| 294 | 20230922 | 143900 | 1483422255 | 3345 | 3345 | 3345 | 3345 | 100 |
| 295 | 20230922 | 143800 | 1483087755 | 3350 | 3350 | 3350 | 3350 | 39 |
| 296 | 20230922 | 143700 | 1482957105 | 3350 | 3345 | 3350 | 3345 | 364 |
| 297 | 20230922 | 143600 | 1481737805 | 3350 | 3345 | 3350 | 3345 | 828 |
| 298 | 20230922 | 143500 | 1478968140 | 3340 | 3345 | 3345 | 3340 | 232 |
| 299 | 20230922 | 143400 | 1478193250 | 3350 | 3350 | 3350 | 3350 | 10 |
| 300 | 20230922 | 143300 | 1478159750 | 3335 | 3335 | 3335 | 3335 | 0 |
| 301 | 20230922 | 143200 | 1478159750 | 3335 | 3335 | 3335 | 3330 | 267 |
| 302 | 20230922 | 143100 | 1477269330 | 3335 | 3335 | 3335 | 3330 | 1542 |
| 303 | 20230922 | 143000 | 1472129145 | 3335 | 3335 | 3335 | 3335 | 41 |
| 304 | 20230922 | 142900 | 1471992410 | 3335 | 3345 | 3350 | 3330 | 3480 |
| 305 | 20230922 | 142800 | 1460385745 | 3350 | 3350 | 3350 | 3350 | 1011 |
| 306 | 20230922 | 142700 | 1456998895 | 3350 | 3350 | 3350 | 3340 | 17 |
| 307 | 20230922 | 142600 | 1456942045 | 3350 | 3350 | 3350 | 3350 | 11 |
| 308 | 20230922 | 142500 | 1456905195 | 3340 | 3340 | 3340 | 3340 | 111 |
| 309 | 20230922 | 142400 | 1456534455 | 3340 | 3350 | 3350 | 3340 | 209 |
| 310 | 20230922 | 142300 | 1455835340 | 3350 | 3345 | 3350 | 3345 | 193 |
| 311 | 20230922 | 142200 | 1455189665 | 3345 | 3340 | 3350 | 3340 | 2018 |
| 312 | 20230922 | 142100 | 1448437200 | 3340 | 3340 | 3340 | 3340 | 249 |
| 313 | 20230922 | 142000 | 1447605540 | 3325 | 3340 | 3340 | 3325 | 1615 |
| 314 | 20230922 | 141900 | 1442224570 | 3340 | 3345 | 3345 | 3340 | 720 |
| 315 | 20230922 | 141800 | 1439819215 | 3345 | 3340 | 3345 | 3340 | 227 |
| 316 | 20230922 | 141700 | 1439060935 | 3340 | 3345 | 3345 | 3340 | 504 |
| 317 | 20230922 | 141600 | 1437377525 | 3340 | 3340 | 3340 | 3340 | 0 |
| 318 | 20230922 | 141500 | 1437377525 | 3340 | 3345 | 3360 | 3340 | 2599 |
| 319 | 20230922 | 141400 | 1428693870 | 3345 | 3365 | 3365 | 3340 | 2400 |
| 320 | 20230922 | 141300 | 1420667710 | 3365 | 3365 | 3365 | 3365 | 11 |
| 321 | 20230922 | 141200 | 1420630695 | 3365 | 3370 | 3370 | 3355 | 347 |
| 322 | 20230922 | 141100 | 1419466365 | 3370 | 3365 | 3370 | 3360 | 2158 |
| 323 | 20230922 | 141000 | 1412215190 | 3365 | 3365 | 3365 | 3365 | 12 |
| 324 | 20230922 | 140900 | 1412174810 | 3365 | 3365 | 3365 | 3365 | 363 |
| 325 | 20230922 | 140800 | 1410953315 | 3345 | 3345 | 3345 | 3345 | 16 |
| 326 | 20230922 | 140700 | 1410899795 | 3345 | 3360 | 3360 | 3345 | 2384 |
| 327 | 20230922 | 140600 | 1402910375 | 3360 | 3360 | 3360 | 3360 | 204 |
| 328 | 20230922 | 140500 | 1402224935 | 3360 | 3355 | 3365 | 3350 | 212 |
| 329 | 20230922 | 140400 | 1401514530 | 3350 | 3360 | 3360 | 3350 | 1596 |
| 330 | 20230922 | 140300 | 1396159845 | 3365 | 3355 | 3365 | 3355 | 301 |
| 331 | 20230922 | 140200 | 1395149390 | 3355 | 3360 | 3360 | 3355 | 547 |
| 332 | 20230922 | 140100 | 1393313970 | 3360 | 3365 | 3365 | 3360 | 745 |
| 333 | 20230922 | 140000 | 1390810655 | 3365 | 3370 | 3370 | 3365 | 423 |
| 334 | 20230922 | 135900 | 1389387225 | 3375 | 3370 | 3375 | 3370 | 2552 |
| 335 | 20230922 | 135800 | 1380782275 | 3375 | 3375 | 3375 | 3375 | 200 |
| 336 | 20230922 | 135700 | 1380107275 | 3375 | 3370 | 3375 | 3370 | 4 |
| 337 | 20230922 | 135600 | 1380093780 | 3380 | 3365 | 3380 | 3360 | 1799 |
| 338 | 20230922 | 135500 | 1374036180 | 3360 | 3365 | 3365 | 3360 | 830 |
| 339 | 20230922 | 135400 | 1371247260 | 3365 | 3370 | 3370 | 3360 | 734 |
| 340 | 20230922 | 135300 | 1368779075 | 3370 | 3380 | 3380 | 3365 | 133 |
| 341 | 20230922 | 135200 | 1368330890 | 3370 | 3370 | 3370 | 3370 | 2940 |
| 342 | 20230922 | 135100 | 1358423090 | 3370 | 3370 | 3370 | 3360 | 2034 |
| 343 | 20230922 | 135000 | 1351571920 | 3370 | 3370 | 3380 | 3370 | 3509 |
| 344 | 20230922 | 134900 | 1339733935 | 3375 | 3375 | 3385 | 3375 | 217 |
| 345 | 20230922 | 134800 | 1339001325 | 3370 | 3375 | 3375 | 3370 | 2 |
| 346 | 20230922 | 134700 | 1338994580 | 3370 | 3370 | 3370 | 3370 | 266 |
| 347 | 20230922 | 134600 | 1338098160 | 3370 | 3370 | 3370 | 3370 | 95 |
| 348 | 20230922 | 134500 | 1337778010 | 3370 | 3360 | 3370 | 3355 | 1353 |
| 349 | 20230922 | 134400 | 1333233925 | 3360 | 3360 | 3360 | 3355 | 205 |
| 350 | 20230922 | 134300 | 1332545190 | 3360 | 3370 | 3370 | 3360 | 4645 |
| 351 | 20230922 | 134200 | 1316933760 | 3365 | 3370 | 3370 | 3365 | 2043 |
| 352 | 20230922 | 134100 | 1310049350 | 3375 | 3390 | 3390 | 3375 | 3275 |
| 353 | 20230922 | 134000 | 1298958975 | 3390 | 3375 | 3395 | 3375 | 10547 |
| 354 | 20230922 | 133900 | 1263262505 | 3375 | 3360 | 3375 | 3360 | 13429 |
| 355 | 20230922 | 133800 | 1218096430 | 3355 | 3355 | 3360 | 3350 | 3884 |
| 356 | 20230922 | 133700 | 1205051390 | 3355 | 3350 | 3360 | 3350 | 4278 |
| 357 | 20230922 | 133600 | 1190694075 | 3350 | 3345 | 3350 | 3340 | 6720 |
| 358 | 20230922 | 133500 | 1168208630 | 3345 | 3360 | 3365 | 3335 | 13301 |
| 359 | 20230922 | 133400 | 1123721650 | 3365 | 3350 | 3365 | 3350 | 14317 |
| 360 | 20230922 | 133300 | 1075640485 | 3345 | 3345 | 3345 | 3345 | 1322 |
| 361 | 20230922 | 133200 | 1071218395 | 3350 | 3350 | 3350 | 3350 | 2542 |
| 362 | 20230922 | 133100 | 1062702695 | 3350 | 3350 | 3350 | 3350 | 1080 |
| 363 | 20230922 | 133000 | 1059084695 | 3330 | 3350 | 3350 | 3330 | 430 |
| 364 | 20230922 | 132900 | 1057648995 | 3350 | 3350 | 3350 | 3350 | 80 |
| 365 | 20230922 | 132800 | 1057380995 | 3350 | 3350 | 3350 | 3350 | 2 |
| 366 | 20230922 | 132700 | 1057374295 | 3325 | 3345 | 3345 | 3325 | 1481 |
| 367 | 20230922 | 132600 | 1052442145 | 3345 | 3355 | 3355 | 3345 | 1245 |
| 368 | 20230922 | 132500 | 1048275620 | 3355 | 3355 | 3355 | 3355 | 59 |
| 369 | 20230922 | 132400 | 1048077675 | 3345 | 3355 | 3355 | 3345 | 1046 |
| 370 | 20230922 | 132300 | 1044568365 | 3360 | 3340 | 3360 | 3340 | 6036 |
| 371 | 20230922 | 132200 | 1024327200 | 3340 | 3340 | 3340 | 3340 | 123 |
| 372 | 20230922 | 132100 | 1023916380 | 3320 | 3340 | 3340 | 3320 | 672 |
| 373 | 20230922 | 132000 | 1021672300 | 3340 | 3320 | 3340 | 3315 | 2655 |
| 374 | 20230922 | 131900 | 1012824395 | 3320 | 3320 | 3320 | 3320 | 0 |
| 375 | 20230922 | 131800 | 1012824395 | 3320 | 3320 | 3320 | 3320 | 601 |
| 376 | 20230922 | 131700 | 1010829075 | 3320 | 3320 | 3320 | 3320 | 0 |
| 377 | 20230922 | 131600 | 1010829075 | 3320 | 3325 | 3335 | 3320 | 108 |
| 378 | 20230922 | 131500 | 1010469995 | 3320 | 3335 | 3335 | 3320 | 151 |
| 379 | 20230922 | 131400 | 1009968660 | 3335 | 3335 | 3335 | 3335 | 1 |
| 380 | 20230922 | 131300 | 1009965325 | 3320 | 3325 | 3325 | 3320 | 1700 |
| 381 | 20230922 | 131200 | 1004321260 | 3330 | 3310 | 3330 | 3310 | 15 |
| 382 | 20230922 | 131100 | 1004271590 | 3310 | 3320 | 3320 | 3300 | 11308 |
| 383 | 20230922 | 131000 | 966876135 | 3320 | 3345 | 3345 | 3320 | 20 |
| 384 | 20230922 | 130900 | 966809435 | 3345 | 3345 | 3345 | 3345 | 0 |
| 385 | 20230922 | 130800 | 966809435 | 3345 | 3330 | 3345 | 3330 | 15 |
| 386 | 20230922 | 130700 | 966759405 | 3330 | 3325 | 3330 | 3320 | 279 |
| 387 | 20230922 | 130600 | 965830775 | 3320 | 3320 | 3320 | 3320 | 1 |
| 388 | 20230922 | 130500 | 965827455 | 3320 | 3310 | 3320 | 3305 | 3954 |
| 389 | 20230922 | 130400 | 952756525 | 3305 | 3325 | 3325 | 3300 | 1205 |
| 390 | 20230922 | 130300 | 948773870 | 3325 | 3325 | 3325 | 3325 | 1 |
| 391 | 20230922 | 130200 | 948770545 | 3325 | 3355 | 3355 | 3325 | 311 |
| 392 | 20230922 | 130100 | 947729920 | 3355 | 3345 | 3360 | 3345 | 9593 |
| 393 | 20230922 | 130000 | 915521160 | 3340 | 3310 | 3345 | 3310 | 3122 |
| 394 | 20230922 | 125900 | 905131900 | 3310 | 3310 | 3310 | 3310 | 50 |
| 395 | 20230922 | 125800 | 904966400 | 3310 | 3310 | 3310 | 3310 | 100 |
| 396 | 20230922 | 125700 | 904635400 | 3310 | 3300 | 3310 | 3300 | 327 |
| 397 | 20230922 | 125600 | 903555200 | 3300 | 3300 | 3300 | 3300 | 66 |
| 398 | 20230922 | 125500 | 903337400 | 3310 | 3310 | 3310 | 3310 | 12 |
| 399 | 20230922 | 125400 | 903297680 | 3310 | 3300 | 3310 | 3285 | 1170 |
| 400 | 20230922 | 125300 | 899446330 | 3300 | 3300 | 3300 | 3300 | 0 |
| 401 | 20230922 | 125200 | 899446330 | 3300 | 3310 | 3310 | 3300 | 1949 |
| 402 | 20230922 | 125100 | 893004520 | 3305 | 3305 | 3305 | 3305 | 100 |
| 403 | 20230922 | 125000 | 892674020 | 3310 | 3310 | 3310 | 3305 | 1659 |
| 404 | 20230922 | 124900 | 887189730 | 3305 | 3305 | 3305 | 3305 | 26 |
| 405 | 20230922 | 124800 | 887103800 | 3310 | 3305 | 3310 | 3305 | 619 |
| 406 | 20230922 | 124700 | 885055005 | 3310 | 3310 | 3310 | 3310 | 437 |
| 407 | 20230922 | 124600 | 883608535 | 3310 | 3310 | 3310 | 3310 | 20 |
| 408 | 20230922 | 124500 | 883542335 | 3310 | 3310 | 3310 | 3310 | 0 |
| 409 | 20230922 | 124400 | 883542335 | 3310 | 3310 | 3310 | 3310 | 200 |
| 410 | 20230922 | 124300 | 882880335 | 3315 | 3315 | 3315 | 3315 | 0 |
| 411 | 20230922 | 124200 | 882880335 | 3315 | 3315 | 3315 | 3315 | 1 |
| 412 | 20230922 | 124100 | 882877020 | 3300 | 3305 | 3305 | 3300 | 105 |
| 413 | 20230922 | 124000 | 882530340 | 3305 | 3305 | 3305 | 3305 | 0 |
| 414 | 20230922 | 123900 | 882530340 | 3305 | 3310 | 3310 | 3305 | 250 |
| 415 | 20230922 | 123800 | 881702980 | 3310 | 3315 | 3315 | 3310 | 760 |
| 416 | 20230922 | 123700 | 879187080 | 3315 | 3315 | 3315 | 3315 | 113 |
| 417 | 20230922 | 123600 | 878812485 | 3315 | 3315 | 3315 | 3315 | 1 |
| 418 | 20230922 | 123500 | 878809170 | 3310 | 3310 | 3310 | 3310 | 273 |
| 419 | 20230922 | 123400 | 877905540 | 3310 | 3305 | 3310 | 3305 | 236 |
| 420 | 20230922 | 123300 | 877125550 | 3305 | 3315 | 3315 | 3305 | 6 |
| 421 | 20230922 | 123200 | 877105710 | 3295 | 3300 | 3315 | 3295 | 10119 |
| 422 | 20230922 | 123100 | 843713110 | 3305 | 3305 | 3305 | 3305 | 28 |
| 423 | 20230922 | 123000 | 843620570 | 3300 | 3300 | 3300 | 3300 | 1000 |
| 424 | 20230922 | 122900 | 840320570 | 3305 | 3305 | 3305 | 3305 | 85 |
| 425 | 20230922 | 122800 | 840039645 | 3305 | 3305 | 3305 | 3305 | 1 |
| 426 | 20230922 | 122700 | 840036340 | 3305 | 3305 | 3305 | 3305 | 0 |
| 427 | 20230922 | 122600 | 840036340 | 3305 | 3305 | 3305 | 3305 | 237 |
| 428 | 20230922 | 122500 | 839253055 | 3305 | 3300 | 3305 | 3300 | 122 |
| 429 | 20230922 | 122400 | 838849950 | 3300 | 3305 | 3305 | 3300 | 99 |
| 430 | 20230922 | 122300 | 838522850 | 3305 | 3300 | 3305 | 3280 | 3797 |
| 431 | 20230922 | 122200 | 826041590 | 3300 | 3300 | 3300 | 3300 | 152 |
| 432 | 20230922 | 122100 | 825539990 | 3300 | 3300 | 3300 | 3295 | 95 |
| 433 | 20230922 | 122000 | 825226555 | 3300 | 3300 | 3300 | 3300 | 22 |
| 434 | 20230922 | 121900 | 825153955 | 3300 | 3300 | 3300 | 3300 | 22 |
| 435 | 20230922 | 121800 | 825081355 | 3300 | 3300 | 3300 | 3300 | 974 |
| 436 | 20230922 | 121700 | 821867155 | 3300 | 3300 | 3300 | 3300 | 26 |
| 437 | 20230922 | 121600 | 821781355 | 3300 | 3300 | 3300 | 3300 | 974 |
| 438 | 20230922 | 121500 | 818567155 | 3300 | 3295 | 3300 | 3285 | 11453 |
| 439 | 20230922 | 121400 | 780910690 | 3295 | 3295 | 3295 | 3295 | 100 |
| 440 | 20230922 | 121300 | 780581190 | 3295 | 3295 | 3295 | 3295 | 3123 |
| 441 | 20230922 | 121200 | 770290905 | 3295 | 3295 | 3295 | 3295 | 0 |
| 442 | 20230922 | 121100 | 770290905 | 3295 | 3295 | 3295 | 3295 | 108 |
| 443 | 20230922 | 121000 | 769935045 | 3295 | 3300 | 3300 | 3295 | 1099 |
| 444 | 20230922 | 120900 | 766310710 | 3300 | 3300 | 3300 | 3300 | 0 |
| 445 | 20230922 | 120800 | 766310710 | 3300 | 3300 | 3300 | 3300 | 0 |
| 446 | 20230922 | 120700 | 766310710 | 3300 | 3300 | 3300 | 3300 | 100 |
| 447 | 20230922 | 120600 | 765980710 | 3295 | 3300 | 3300 | 3295 | 263 |
| 448 | 20230922 | 120500 | 765112815 | 3295 | 3300 | 3300 | 3295 | 199 |
| 449 | 20230922 | 120400 | 764456925 | 3300 | 3300 | 3300 | 3300 | 1110 |
| 450 | 20230922 | 120300 | 760793925 | 3300 | 3300 | 3300 | 3300 | 1743 |
| 451 | 20230922 | 120200 | 755042025 | 3300 | 3300 | 3300 | 3300 | 107 |
| 452 | 20230922 | 120100 | 754688925 | 3300 | 3300 | 3300 | 3300 | 1217 |
| 453 | 20230922 | 120000 | 750672825 | 3300 | 3300 | 3300 | 3300 | 703 |
| 454 | 20230922 | 115900 | 748352925 | 3295 | 3295 | 3295 | 3295 | 0 |
| 455 | 20230922 | 115800 | 748352925 | 3295 | 3295 | 3295 | 3295 | 0 |
| 456 | 20230922 | 115700 | 748352925 | 3295 | 3295 | 3295 | 3295 | 450 |
| 457 | 20230922 | 115600 | 746870175 | 3300 | 3300 | 3300 | 3300 | 404 |
| 458 | 20230922 | 115500 | 745536975 | 3300 | 3300 | 3300 | 3300 | 281 |
| 459 | 20230922 | 115400 | 744609675 | 3300 | 3300 | 3300 | 3300 | 68 |
| 460 | 20230922 | 115300 | 744385275 | 3300 | 3300 | 3300 | 3300 | 486 |
| 461 | 20230922 | 115200 | 742781475 | 3305 | 3305 | 3305 | 3305 | 2 |
| 462 | 20230922 | 115100 | 742774865 | 3305 | 3305 | 3305 | 3305 | 1 |
| 463 | 20230922 | 115000 | 742771560 | 3305 | 3305 | 3305 | 3305 | 686 |
| 464 | 20230922 | 114900 | 740504330 | 3305 | 3305 | 3305 | 3305 | 200 |
| 465 | 20230922 | 114800 | 739843330 | 3305 | 3305 | 3305 | 3305 | 91 |
| 466 | 20230922 | 114700 | 739542575 | 3305 | 3310 | 3310 | 3305 | 5024 |
| 467 | 20230922 | 114600 | 722928595 | 3320 | 3320 | 3320 | 3320 | 99 |
| 468 | 20230922 | 114500 | 722599915 | 3320 | 3310 | 3320 | 3310 | 134 |
| 469 | 20230922 | 114400 | 722155365 | 3310 | 3310 | 3310 | 3310 | 306 |
| 470 | 20230922 | 114300 | 721142505 | 3310 | 3310 | 3310 | 3310 | 0 |
| 471 | 20230922 | 114200 | 721142505 | 3310 | 3305 | 3310 | 3305 | 283 |
| 472 | 20230922 | 114100 | 720207090 | 3305 | 3320 | 3320 | 3305 | 209 |
| 473 | 20230922 | 114000 | 719515330 | 3305 | 3310 | 3310 | 3305 | 312 |
| 474 | 20230922 | 113900 | 718483170 | 3310 | 3320 | 3320 | 3310 | 230 |
| 475 | 20230922 | 113800 | 717721570 | 3325 | 3320 | 3325 | 3320 | 1216 |
| 476 | 20230922 | 113700 | 713683395 | 3320 | 3315 | 3320 | 3315 | 345 |
| 477 | 20230922 | 113600 | 712538370 | 3315 | 3315 | 3315 | 3315 | 51 |
| 478 | 20230922 | 113500 | 712369305 | 3315 | 3315 | 3315 | 3315 | 510 |
| 479 | 20230922 | 113400 | 710678655 | 3315 | 3300 | 3315 | 3285 | 4154 |
| 480 | 20230922 | 113300 | 696972790 | 3295 | 3295 | 3295 | 3285 | 974 |
| 481 | 20230922 | 113200 | 693766080 | 3295 | 3295 | 3295 | 3295 | 83 |
| 482 | 20230922 | 113100 | 693492595 | 3290 | 3290 | 3290 | 3290 | 800 |
| 483 | 20230922 | 113000 | 690860595 | 3295 | 3295 | 3295 | 3295 | 717 |
| 484 | 20230922 | 112900 | 688498080 | 3295 | 3295 | 3295 | 3295 | 22 |
| 485 | 20230922 | 112800 | 688425590 | 3300 | 3300 | 3300 | 3300 | 0 |
| 486 | 20230922 | 112700 | 688425590 | 3300 | 3300 | 3300 | 3300 | 600 |
| 487 | 20230922 | 112600 | 686445590 | 3295 | 3295 | 3295 | 3295 | 300 |
| 488 | 20230922 | 112500 | 685457090 | 3300 | 3310 | 3310 | 3300 | 600 |
| 489 | 20230922 | 112400 | 683476825 | 3310 | 3315 | 3315 | 3310 | 2 |
| 490 | 20230922 | 112300 | 683470200 | 3320 | 3310 | 3320 | 3310 | 102 |
| 491 | 20230922 | 112200 | 683132570 | 3320 | 3320 | 3320 | 3320 | 0 |
| 492 | 20230922 | 112100 | 683132570 | 3320 | 3320 | 3320 | 3315 | 7 |
| 493 | 20230922 | 112000 | 683109345 | 3310 | 3320 | 3320 | 3310 | 202 |
| 494 | 20230922 | 111900 | 682440085 | 3320 | 3320 | 3320 | 3320 | 0 |
| 495 | 20230922 | 111800 | 682440085 | 3320 | 3300 | 3320 | 3300 | 496 |
| 496 | 20230922 | 111700 | 680798220 | 3300 | 3300 | 3300 | 3300 | 601 |
| 497 | 20230922 | 111600 | 678814920 | 3300 | 3290 | 3300 | 3290 | 901 |
| 498 | 20230922 | 111500 | 675849640 | 3295 | 3295 | 3295 | 3295 | 1 |
| 499 | 20230922 | 111400 | 675846345 | 3295 | 3295 | 3295 | 3295 | 30 |
| 500 | 20230922 | 111300 | 675747495 | 3295 | 3295 | 3295 | 3295 | 1 |
| 501 | 20230922 | 111200 | 675744200 | 3295 | 3290 | 3295 | 3290 | 106 |
| 502 | 20230922 | 111100 | 675395435 | 3295 | 3290 | 3295 | 3290 | 121 |
| 503 | 20230922 | 111000 | 674997340 | 3290 | 3290 | 3290 | 3290 | 467 |
| 504 | 20230922 | 110900 | 673460910 | 3295 | 3290 | 3295 | 3290 | 164 |
| 505 | 20230922 | 110800 | 672921340 | 3290 | 3290 | 3295 | 3290 | 634 |
| 506 | 20230922 | 110700 | 670835470 | 3295 | 3290 | 3295 | 3290 | 660 |
| 507 | 20230922 | 110600 | 668664065 | 3290 | 3295 | 3295 | 3290 | 1343 |
| 508 | 20230922 | 110500 | 664245585 | 3295 | 3300 | 3300 | 3295 | 411 |
| 509 | 20230922 | 110400 | 662890090 | 3295 | 3295 | 3295 | 3295 | 483 |
| 510 | 20230922 | 110300 | 661298605 | 3295 | 3290 | 3295 | 3290 | 303 |
| 511 | 20230922 | 110200 | 660300250 | 3285 | 3285 | 3290 | 3285 | 176 |
| 512 | 20230922 | 110100 | 659721990 | 3290 | 3285 | 3290 | 3285 | 4 |
| 513 | 20230922 | 110000 | 659708835 | 3290 | 3300 | 3300 | 3290 | 71 |
| 514 | 20230922 | 105900 | 659474620 | 3300 | 3300 | 3300 | 3300 | 0 |
| 515 | 20230922 | 105800 | 659474620 | 3300 | 3300 | 3300 | 3300 | 106 |
| 516 | 20230922 | 105700 | 659124820 | 3285 | 3300 | 3300 | 3285 | 228 |
| 517 | 20230922 | 105600 | 658374345 | 3310 | 3300 | 3310 | 3295 | 401 |
| 518 | 20230922 | 105500 | 657053030 | 3310 | 3300 | 3310 | 3295 | 224 |
| 519 | 20230922 | 105400 | 656312605 | 3300 | 3310 | 3310 | 3300 | 502 |
| 520 | 20230922 | 105300 | 654655980 | 3310 | 3300 | 3315 | 3300 | 507 |
| 521 | 20230922 | 105200 | 652982780 | 3300 | 3300 | 3300 | 3300 | 0 |
| 522 | 20230922 | 105100 | 652982780 | 3300 | 3300 | 3300 | 3300 | 10 |
| 523 | 20230922 | 105000 | 652949780 | 3315 | 3315 | 3315 | 3315 | 100 |
| 524 | 20230922 | 104900 | 652618280 | 3315 | 3315 | 3315 | 3315 | 490 |
| 525 | 20230922 | 104800 | 650993930 | 3315 | 3305 | 3315 | 3305 | 1605 |
| 526 | 20230922 | 104700 | 645677355 | 3305 | 3315 | 3315 | 3305 | 101 |
| 527 | 20230922 | 104600 | 645343540 | 3300 | 3300 | 3300 | 3300 | 200 |
| 528 | 20230922 | 104500 | 644683540 | 3300 | 3300 | 3300 | 3300 | 10 |
| 529 | 20230922 | 104400 | 644650540 | 3305 | 3295 | 3305 | 3280 | 1298 |
| 530 | 20230922 | 104300 | 640385330 | 3300 | 3300 | 3300 | 3300 | 121 |
| 531 | 20230922 | 104200 | 639986030 | 3305 | 3305 | 3305 | 3305 | 0 |
| 532 | 20230922 | 104100 | 639986030 | 3305 | 3320 | 3320 | 3305 | 9 |
| 533 | 20230922 | 104000 | 639956270 | 3320 | 3320 | 3320 | 3320 | 1 |
| 534 | 20230922 | 103900 | 639952950 | 3320 | 3320 | 3320 | 3320 | 100 |
| 535 | 20230922 | 103800 | 639620950 | 3320 | 3320 | 3320 | 3320 | 1 |
| 536 | 20230922 | 103700 | 639617630 | 3320 | 3320 | 3320 | 3285 | 1075 |
| 537 | 20230922 | 103600 | 636050390 | 3315 | 3285 | 3315 | 3285 | 1053 |
| 538 | 20230922 | 103500 | 632591125 | 3300 | 3300 | 3300 | 3300 | 0 |
| 539 | 20230922 | 103400 | 632591125 | 3300 | 3300 | 3300 | 3300 | 2 |
| 540 | 20230922 | 103300 | 632584525 | 3300 | 3280 | 3300 | 3280 | 865 |
| 541 | 20230922 | 103200 | 629738595 | 3285 | 3285 | 3285 | 3280 | 3530 |
| 542 | 20230922 | 103100 | 618149150 | 3285 | 3300 | 3300 | 3285 | 500 |
| 543 | 20230922 | 103000 | 616504175 | 3315 | 3300 | 3315 | 3295 | 129 |
| 544 | 20230922 | 102900 | 616078860 | 3295 | 3295 | 3295 | 3295 | 1268 |
| 545 | 20230922 | 102800 | 611900800 | 3300 | 3310 | 3310 | 3300 | 767 |
| 546 | 20230922 | 102700 | 609367310 | 3320 | 3320 | 3320 | 3320 | 200 |
| 547 | 20230922 | 102600 | 608703310 | 3320 | 3320 | 3320 | 3320 | 1 |
| 548 | 20230922 | 102500 | 608699990 | 3320 | 3320 | 3320 | 3320 | 0 |
| 549 | 20230922 | 102400 | 608699990 | 3320 | 3320 | 3320 | 3315 | 1382 |
| 550 | 20230922 | 102300 | 604111810 | 3300 | 3320 | 3320 | 3300 | 23 |
| 551 | 20230922 | 102200 | 604035890 | 3310 | 3325 | 3325 | 3310 | 211 |
| 552 | 20230922 | 102100 | 603337465 | 3320 | 3300 | 3320 | 3300 | 1064 |
| 553 | 20230922 | 102000 | 599810320 | 3295 | 3290 | 3295 | 3290 | 374 |
| 554 | 20230922 | 101900 | 598578160 | 3295 | 3295 | 3295 | 3275 | 2013 |
| 555 | 20230922 | 101800 | 591966955 | 3295 | 3295 | 3295 | 3295 | 28 |
| 556 | 20230922 | 101700 | 591874695 | 3295 | 3295 | 3295 | 3295 | 18 |
| 557 | 20230922 | 101600 | 591815385 | 3300 | 3310 | 3310 | 3295 | 813 |
| 558 | 20230922 | 101500 | 589131090 | 3315 | 3315 | 3315 | 3305 | 256 |
| 559 | 20230922 | 101400 | 588283450 | 3315 | 3325 | 3325 | 3300 | 1032 |
| 560 | 20230922 | 101300 | 584864190 | 3330 | 3315 | 3330 | 3310 | 548 |
| 561 | 20230922 | 101200 | 583046330 | 3330 | 3320 | 3330 | 3310 | 958 |
| 562 | 20230922 | 101100 | 579867710 | 3320 | 3330 | 3335 | 3320 | 2693 |
| 563 | 20230922 | 101000 | 570924615 | 3340 | 3340 | 3345 | 3335 | 1213 |
| 564 | 20230922 | 100900 | 566873230 | 3340 | 3340 | 3345 | 3325 | 1904 |
| 565 | 20230922 | 100800 | 560536740 | 3345 | 3345 | 3360 | 3330 | 3869 |
| 566 | 20230922 | 100700 | 547588315 | 3345 | 3335 | 3345 | 3335 | 1142 |
| 567 | 20230922 | 100600 | 543774250 | 3335 | 3335 | 3335 | 3330 | 1610 |
| 568 | 20230922 | 100500 | 538406380 | 3330 | 3320 | 3335 | 3320 | 2622 |
| 569 | 20230922 | 100400 | 529685070 | 3320 | 3315 | 3330 | 3310 | 1642 |
| 570 | 20230922 | 100300 | 524231370 | 3315 | 3325 | 3330 | 3310 | 4243 |
| 571 | 20230922 | 100200 | 510137735 | 3325 | 3295 | 3335 | 3295 | 15104 |
| 572 | 20230922 | 100100 | 460152775 | 3290 | 3300 | 3300 | 3285 | 2095 |
| 573 | 20230922 | 100000 | 453254930 | 3300 | 3300 | 3300 | 3295 | 379 |
| 574 | 20230922 | 095900 | 452005475 | 3300 | 3300 | 3300 | 3300 | 10 |
| 575 | 20230922 | 095800 | 451972475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 576 | 20230922 | 095700 | 451972475 | 3300 | 3295 | 3300 | 3285 | 7 |
| 577 | 20230922 | 095600 | 451949415 | 3280 | 3285 | 3285 | 3280 | 300 |
| 578 | 20230922 | 095500 | 450964415 | 3280 | 3290 | 3290 | 3275 | 3696 |
| 579 | 20230922 | 095400 | 438846900 | 3300 | 3300 | 3300 | 3300 | 0 |
| 580 | 20230922 | 095300 | 438846900 | 3300 | 3285 | 3300 | 3280 | 49 |
| 581 | 20230922 | 095200 | 438685945 | 3300 | 3280 | 3300 | 3280 | 175 |
| 582 | 20230922 | 095100 | 438111880 | 3300 | 3300 | 3300 | 3300 | 109 |
| 583 | 20230922 | 095000 | 437752180 | 3300 | 3300 | 3300 | 3300 | 510 |
| 584 | 20230922 | 094900 | 436069180 | 3300 | 3300 | 3300 | 3290 | 1944 |
| 585 | 20230922 | 094800 | 429670320 | 3295 | 3290 | 3295 | 3280 | 121 |
| 586 | 20230922 | 094700 | 429272180 | 3290 | 3280 | 3290 | 3280 | 490 |
| 587 | 20230922 | 094600 | 427664380 | 3300 | 3285 | 3300 | 3285 | 204 |
| 588 | 20230922 | 094500 | 426994190 | 3285 | 3285 | 3285 | 3285 | 229 |
| 589 | 20230922 | 094400 | 426241925 | 3285 | 3280 | 3285 | 3275 | 665 |
| 590 | 20230922 | 094300 | 424059725 | 3275 | 3280 | 3280 | 3275 | 49 |
| 591 | 20230922 | 094200 | 423899010 | 3280 | 3275 | 3280 | 3275 | 774 |
| 592 | 20230922 | 094100 | 421364155 | 3275 | 3275 | 3275 | 3275 | 5 |
| 593 | 20230922 | 094000 | 421347780 | 3280 | 3275 | 3280 | 3275 | 62 |
| 594 | 20230922 | 093900 | 421144725 | 3280 | 3270 | 3280 | 3270 | 867 |
| 595 | 20230922 | 093800 | 418309560 | 3270 | 3275 | 3275 | 3270 | 149 |
| 596 | 20230922 | 093700 | 417822325 | 3265 | 3270 | 3270 | 3265 | 229 |
| 597 | 20230922 | 093600 | 417074500 | 3265 | 3265 | 3270 | 3260 | 503 |
| 598 | 20230922 | 093500 | 415432305 | 3260 | 3265 | 3265 | 3260 | 2702 |
| 599 | 20230922 | 093400 | 406614780 | 3265 | 3285 | 3285 | 3265 | 604 |
| 600 | 20230922 | 093300 | 404639745 | 3290 | 3290 | 3290 | 3265 | 1038 |
| 601 | 20230922 | 093200 | 401237225 | 3265 | 3270 | 3295 | 3265 | 18 |
| 602 | 20230922 | 093100 | 401178420 | 3270 | 3290 | 3290 | 3265 | 512 |
| 603 | 20230922 | 093000 | 399502065 | 3290 | 3295 | 3295 | 3290 | 273 |
| 604 | 20230922 | 092900 | 398603445 | 3295 | 3320 | 3320 | 3295 | 1099 |
| 605 | 20230922 | 092800 | 394980105 | 3300 | 3280 | 3330 | 3280 | 11435 |
| 606 | 20230922 | 092700 | 357201345 | 3280 | 3280 | 3280 | 3260 | 18 |
| 607 | 20230922 | 092600 | 357142325 | 3250 | 3275 | 3275 | 3250 | 1278 |
| 608 | 20230922 | 092500 | 352965845 | 3275 | 3275 | 3275 | 3275 | 220 |
| 609 | 20230922 | 092400 | 352245345 | 3280 | 3280 | 3280 | 3280 | 1147 |
| 610 | 20230922 | 092300 | 348483185 | 3280 | 3280 | 3280 | 3280 | 143 |
| 611 | 20230922 | 092200 | 348014145 | 3285 | 3285 | 3285 | 3285 | 0 |
| 612 | 20230922 | 092100 | 348014145 | 3285 | 3265 | 3285 | 3260 | 1749 |
| 613 | 20230922 | 092000 | 342288520 | 3260 | 3255 | 3260 | 3255 | 355 |
| 614 | 20230922 | 091900 | 341132540 | 3235 | 3265 | 3275 | 3225 | 8874 |
| 615 | 20230922 | 091800 | 312284125 | 3265 | 3265 | 3265 | 3265 | 91 |
| 616 | 20230922 | 091700 | 311987010 | 3270 | 3275 | 3275 | 3250 | 133 |
| 617 | 20230922 | 091600 | 311554595 | 3260 | 3255 | 3260 | 3250 | 824 |
| 618 | 20230922 | 091500 | 308871835 | 3260 | 3275 | 3275 | 3260 | 3359 |
| 619 | 20230922 | 091400 | 297905285 | 3270 | 3280 | 3290 | 3270 | 1580 |
| 620 | 20230922 | 091300 | 292729090 | 3280 | 3280 | 3280 | 3280 | 27 |
| 621 | 20230922 | 091200 | 292640530 | 3290 | 3290 | 3290 | 3270 | 796 |
| 622 | 20230922 | 091100 | 290032770 | 3290 | 3290 | 3290 | 3270 | 870 |
| 623 | 20230922 | 091000 | 287180340 | 3290 | 3290 | 3290 | 3290 | 129 |
| 624 | 20230922 | 090900 | 286755930 | 3290 | 3285 | 3290 | 3275 | 1318 |
| 625 | 20230922 | 090800 | 282424285 | 3275 | 3275 | 3275 | 3275 | 547 |
| 626 | 20230922 | 090700 | 280632860 | 3275 | 3260 | 3280 | 3255 | 7153 |
| 627 | 20230922 | 090600 | 257328020 | 3265 | 3295 | 3295 | 3265 | 3300 |
| 628 | 20230922 | 090500 | 246518800 | 3285 | 3315 | 3315 | 3285 | 5622 |
| 629 | 20230922 | 090400 | 227982770 | 3315 | 3375 | 3395 | 3310 | 22739 |
| 630 | 20230922 | 090300 | 151990110 | 3375 | 3290 | 3375 | 3290 | 6356 |
| 631 | 20230922 | 090200 | 130760290 | 3300 | 3255 | 3300 | 3225 | 4780 |
| 632 | 20230922 | 090100 | 115170255 | 3255 | 3250 | 3255 | 3220 | 7219 |
| 633 | 20230922 | 090000 | 91683490 | 3215 | 3205 | 3215 | 3150 | 27530 |