30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 7222 |
| 3 | 20230906 | 192600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 4 | 20230906 | 192500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 5 | 20230906 | 192400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 6 | 20230906 | 192300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 7 | 20230906 | 192200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 8 | 20230906 | 192100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 9 | 20230906 | 192000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 10 | 20230906 | 191900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 11 | 20230906 | 191800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 12 | 20230906 | 191700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 13 | 20230906 | 191600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 14 | 20230906 | 191500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 15 | 20230906 | 191400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 16 | 20230906 | 191300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 17 | 20230906 | 191200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 18 | 20230906 | 191100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 19 | 20230906 | 191000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 20 | 20230906 | 190900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 21 | 20230906 | 190800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 22 | 20230906 | 190700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 23 | 20230906 | 190600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 24 | 20230906 | 190500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 25 | 20230906 | 190400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 26 | 20230906 | 190300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 27 | 20230906 | 190200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 28 | 20230906 | 190100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 29 | 20230906 | 190000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 30 | 20230906 | 185900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 31 | 20230906 | 185800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 32 | 20230906 | 185700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 7222 |
| 33 | 20230906 | 185600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 34 | 20230906 | 185500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 35 | 20230906 | 185400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 36 | 20230906 | 185300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 37 | 20230906 | 185200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 38 | 20230906 | 185100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 39 | 20230906 | 185000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 40 | 20230906 | 184900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 41 | 20230906 | 184800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 42 | 20230906 | 184700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 43 | 20230906 | 184600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 44 | 20230906 | 184500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 45 | 20230906 | 184400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 46 | 20230906 | 184300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 47 | 20230906 | 184200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 48 | 20230906 | 184100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 49 | 20230906 | 184000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 50 | 20230906 | 183900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 51 | 20230906 | 183800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 52 | 20230906 | 183700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 53 | 20230906 | 183600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 54 | 20230906 | 183500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 55 | 20230906 | 183400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 56 | 20230906 | 183300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 57 | 20230906 | 183200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 58 | 20230906 | 183100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 59 | 20230906 | 183000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 60 | 20230906 | 182900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 61 | 20230906 | 182800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 62 | 20230906 | 182700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 7222 |
| 63 | 20230906 | 182600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 64 | 20230906 | 182500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 65 | 20230906 | 182400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 66 | 20230906 | 182300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 67 | 20230906 | 182200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 68 | 20230906 | 182100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 69 | 20230906 | 182000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 70 | 20230906 | 181900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 71 | 20230906 | 181800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 72 | 20230906 | 181700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 73 | 20230906 | 181600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 74 | 20230906 | 181500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 75 | 20230906 | 181400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 76 | 20230906 | 181300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 77 | 20230906 | 181200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 78 | 20230906 | 181100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 79 | 20230906 | 181000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 80 | 20230906 | 180900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 81 | 20230906 | 180800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 82 | 20230906 | 180700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 83 | 20230906 | 180600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 84 | 20230906 | 180500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 85 | 20230906 | 180400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 86 | 20230906 | 180300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 87 | 20230906 | 180200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 88 | 20230906 | 180100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 89 | 20230906 | 180000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 90 | 20230906 | 175900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 91 | 20230906 | 175800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 92 | 20230906 | 175700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 7222 |
| 93 | 20230906 | 175600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 94 | 20230906 | 175500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 95 | 20230906 | 175400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 96 | 20230906 | 175300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 97 | 20230906 | 175200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 98 | 20230906 | 175100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 99 | 20230906 | 175000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 100 | 20230906 | 174900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 101 | 20230906 | 174800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 102 | 20230906 | 174700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 103 | 20230906 | 174600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 104 | 20230906 | 174500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 105 | 20230906 | 174400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 106 | 20230906 | 174300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 107 | 20230906 | 174200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 108 | 20230906 | 174100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 109 | 20230906 | 174000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 110 | 20230906 | 173900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 111 | 20230906 | 173800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 112 | 20230906 | 173700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 113 | 20230906 | 173600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 114 | 20230906 | 173500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 115 | 20230906 | 173400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 116 | 20230906 | 173300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 117 | 20230906 | 173200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 118 | 20230906 | 173100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 119 | 20230906 | 173000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 120 | 20230906 | 172900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 121 | 20230906 | 172800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 122 | 20230906 | 172700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 7222 |
| 123 | 20230906 | 172600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 124 | 20230906 | 172500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 125 | 20230906 | 172400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 126 | 20230906 | 172300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 127 | 20230906 | 172200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 128 | 20230906 | 172100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 129 | 20230906 | 172000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 130 | 20230906 | 171900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 131 | 20230906 | 171800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 132 | 20230906 | 171700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 133 | 20230906 | 171600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 134 | 20230906 | 171500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 135 | 20230906 | 171400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 136 | 20230906 | 171300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 137 | 20230906 | 171200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 138 | 20230906 | 171100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 139 | 20230906 | 171000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 140 | 20230906 | 170900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 141 | 20230906 | 170800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 142 | 20230906 | 170700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 143 | 20230906 | 170600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 144 | 20230906 | 170500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 145 | 20230906 | 170400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 146 | 20230906 | 170300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 147 | 20230906 | 170200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 148 | 20230906 | 170100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 149 | 20230906 | 170000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 150 | 20230906 | 165900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 151 | 20230906 | 165800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 152 | 20230906 | 165700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 7222 |
| 153 | 20230906 | 165600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 154 | 20230906 | 165500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 155 | 20230906 | 165400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 156 | 20230906 | 165300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 157 | 20230906 | 165200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 158 | 20230906 | 165100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 159 | 20230906 | 165000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 160 | 20230906 | 164900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 161 | 20230906 | 164800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 162 | 20230906 | 164700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 163 | 20230906 | 164600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 164 | 20230906 | 164500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 165 | 20230906 | 164400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 166 | 20230906 | 164300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 167 | 20230906 | 164200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 168 | 20230906 | 164100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 169 | 20230906 | 164000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 170 | 20230906 | 163900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 171 | 20230906 | 163800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 172 | 20230906 | 163700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 173 | 20230906 | 163600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 174 | 20230906 | 163500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 175 | 20230906 | 163400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 176 | 20230906 | 163300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 177 | 20230906 | 163200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 178 | 20230906 | 163100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 179 | 20230906 | 163000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 180 | 20230906 | 162900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 181 | 20230906 | 162800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 182 | 20230906 | 162700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 7222 |
| 183 | 20230906 | 162600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 184 | 20230906 | 162500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 185 | 20230906 | 162400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 186 | 20230906 | 162300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 187 | 20230906 | 162200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 188 | 20230906 | 162100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 189 | 20230906 | 162000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 190 | 20230906 | 161900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 191 | 20230906 | 161800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 192 | 20230906 | 161700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 193 | 20230906 | 161600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 194 | 20230906 | 161500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 195 | 20230906 | 161400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 196 | 20230906 | 161300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 197 | 20230906 | 161200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 198 | 20230906 | 161100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 199 | 20230906 | 161000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 200 | 20230906 | 160900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 201 | 20230906 | 160800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 202 | 20230906 | 160700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 203 | 20230906 | 160600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 204 | 20230906 | 160500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 205 | 20230906 | 160400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 206 | 20230906 | 160300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 207 | 20230906 | 160200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 208 | 20230906 | 160100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 209 | 20230906 | 160000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 210 | 20230906 | 155900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 211 | 20230906 | 155800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 212 | 20230906 | 155700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 7222 |
| 213 | 20230906 | 155600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 214 | 20230906 | 155500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 215 | 20230906 | 155400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 216 | 20230906 | 155300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 217 | 20230906 | 155200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 218 | 20230906 | 155100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 219 | 20230906 | 155000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 220 | 20230906 | 154900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 221 | 20230906 | 154800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 222 | 20230906 | 154700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 223 | 20230906 | 154600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 224 | 20230906 | 154500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 225 | 20230906 | 154400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 226 | 20230906 | 154300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 227 | 20230906 | 154200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 228 | 20230906 | 154100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 229 | 20230906 | 154000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 230 | 20230906 | 153900 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 231 | 20230906 | 153800 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 232 | 20230906 | 153700 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 233 | 20230906 | 153600 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 234 | 20230906 | 153500 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 235 | 20230906 | 153400 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 236 | 20230906 | 153300 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 237 | 20230906 | 153200 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 238 | 20230906 | 153100 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 0 |
| 239 | 20230906 | 153000 | 1167070430 | 3295 | 3295 | 3295 | 3295 | 7222 |
| 240 | 20230906 | 152900 | 1143273940 | 3320 | 3320 | 3320 | 3320 | 0 |
| 241 | 20230906 | 152800 | 1143273940 | 3320 | 3320 | 3320 | 3320 | 0 |
| 242 | 20230906 | 152700 | 1143273940 | 3320 | 3320 | 3320 | 3320 | 0 |
| 243 | 20230906 | 152600 | 1143273940 | 3320 | 3320 | 3320 | 3320 | 0 |
| 244 | 20230906 | 152500 | 1143273940 | 3320 | 3320 | 3320 | 3320 | 0 |
| 245 | 20230906 | 152400 | 1143273940 | 3320 | 3320 | 3320 | 3320 | 0 |
| 246 | 20230906 | 152300 | 1143273940 | 3320 | 3320 | 3320 | 3320 | 0 |
| 247 | 20230906 | 152200 | 1143273940 | 3320 | 3320 | 3320 | 3320 | 0 |
| 248 | 20230906 | 152100 | 1143273940 | 3320 | 3320 | 3320 | 3320 | 0 |
| 249 | 20230906 | 152000 | 1143273940 | 3320 | 3320 | 3320 | 3320 | 0 |
| 250 | 20230906 | 151900 | 1143273940 | 3320 | 3315 | 3320 | 3315 | 822 |
| 251 | 20230906 | 151800 | 1140548775 | 3315 | 3315 | 3315 | 3305 | 1823 |
| 252 | 20230906 | 151700 | 1134506030 | 3315 | 3315 | 3315 | 3315 | 110 |
| 253 | 20230906 | 151600 | 1134141380 | 3315 | 3305 | 3315 | 3305 | 2502 |
| 254 | 20230906 | 151500 | 1125859450 | 3305 | 3305 | 3305 | 3305 | 157 |
| 255 | 20230906 | 151400 | 1125340565 | 3305 | 3305 | 3305 | 3305 | 100 |
| 256 | 20230906 | 151300 | 1125010065 | 3310 | 3310 | 3310 | 3310 | 100 |
| 257 | 20230906 | 151200 | 1124679065 | 3310 | 3310 | 3310 | 3310 | 100 |
| 258 | 20230906 | 151100 | 1124348065 | 3315 | 3315 | 3315 | 3295 | 36 |
| 259 | 20230906 | 151000 | 1124228745 | 3315 | 3295 | 3315 | 3295 | 1588 |
| 260 | 20230906 | 150900 | 1118974105 | 3300 | 3300 | 3300 | 3300 | 6 |
| 261 | 20230906 | 150800 | 1118954305 | 3300 | 3300 | 3300 | 3300 | 13582 |
| 262 | 20230906 | 150700 | 1074133705 | 3305 | 3305 | 3305 | 3305 | 40 |
| 263 | 20230906 | 150600 | 1074001505 | 3305 | 3305 | 3305 | 3305 | 10 |
| 264 | 20230906 | 150500 | 1073968455 | 3300 | 3305 | 3305 | 3300 | 652 |
| 265 | 20230906 | 150400 | 1071813745 | 3305 | 3305 | 3310 | 3305 | 1992 |
| 266 | 20230906 | 150300 | 1065229930 | 3310 | 3315 | 3315 | 3310 | 91 |
| 267 | 20230906 | 150200 | 1064928665 | 3315 | 3310 | 3315 | 3305 | 3202 |
| 268 | 20230906 | 150100 | 1054343715 | 3315 | 3315 | 3315 | 3315 | 200 |
| 269 | 20230906 | 150000 | 1053680715 | 3315 | 3310 | 3315 | 3310 | 290 |
| 270 | 20230906 | 145900 | 1052720615 | 3315 | 3305 | 3315 | 3305 | 3346 |
| 271 | 20230906 | 145800 | 1041661215 | 3310 | 3310 | 3310 | 3310 | 162 |
| 272 | 20230906 | 145700 | 1041124995 | 3310 | 3310 | 3310 | 3305 | 10048 |
| 273 | 20230906 | 145600 | 1007867865 | 3310 | 3315 | 3320 | 3310 | 2014 |
| 274 | 20230906 | 145500 | 1001197570 | 3315 | 3320 | 3320 | 3315 | 2180 |
| 275 | 20230906 | 145400 | 993970865 | 3315 | 3315 | 3315 | 3315 | 343 |
| 276 | 20230906 | 145300 | 992833820 | 3320 | 3320 | 3320 | 3320 | 3 |
| 277 | 20230906 | 145200 | 992823860 | 3320 | 3320 | 3320 | 3320 | 6 |
| 278 | 20230906 | 145100 | 992803940 | 3320 | 3320 | 3320 | 3320 | 100 |
| 279 | 20230906 | 145000 | 992471940 | 3320 | 3320 | 3320 | 3320 | 1020 |
| 280 | 20230906 | 144900 | 989085540 | 3325 | 3320 | 3325 | 3320 | 155 |
| 281 | 20230906 | 144800 | 988570615 | 3320 | 3320 | 3320 | 3320 | 10 |
| 282 | 20230906 | 144700 | 988537415 | 3320 | 3320 | 3320 | 3320 | 218 |
| 283 | 20230906 | 144600 | 987813655 | 3320 | 3325 | 3325 | 3320 | 4241 |
| 284 | 20230906 | 144500 | 973733215 | 3325 | 3325 | 3325 | 3325 | 59 |
| 285 | 20230906 | 144400 | 973537040 | 3325 | 3325 | 3325 | 3325 | 95 |
| 286 | 20230906 | 144300 | 973221165 | 3325 | 3325 | 3325 | 3325 | 1100 |
| 287 | 20230906 | 144200 | 969563665 | 3325 | 3330 | 3330 | 3325 | 103 |
| 288 | 20230906 | 144100 | 969221185 | 3325 | 3330 | 3330 | 3325 | 3158 |
| 289 | 20230906 | 144000 | 958719180 | 3340 | 3340 | 3340 | 3340 | 10 |
| 290 | 20230906 | 143900 | 958685780 | 3330 | 3330 | 3330 | 3330 | 154 |
| 291 | 20230906 | 143800 | 958172960 | 3330 | 3330 | 3330 | 3330 | 9 |
| 292 | 20230906 | 143700 | 958142990 | 3340 | 3340 | 3340 | 3340 | 57 |
| 293 | 20230906 | 143600 | 957952610 | 3340 | 3340 | 3340 | 3340 | 0 |
| 294 | 20230906 | 143500 | 957952610 | 3340 | 3340 | 3340 | 3340 | 0 |
| 295 | 20230906 | 143400 | 957952610 | 3340 | 3340 | 3340 | 3340 | 0 |
| 296 | 20230906 | 143300 | 957952610 | 3340 | 3335 | 3340 | 3330 | 57 |
| 297 | 20230906 | 143200 | 957762740 | 3330 | 3330 | 3330 | 3330 | 0 |
| 298 | 20230906 | 143100 | 957762740 | 3330 | 3330 | 3330 | 3320 | 5711 |
| 299 | 20230906 | 143000 | 938767245 | 3345 | 3340 | 3350 | 3335 | 1438 |
| 300 | 20230906 | 142900 | 933968290 | 3350 | 3350 | 3350 | 3350 | 2 |
| 301 | 20230906 | 142800 | 933961590 | 3350 | 3340 | 3350 | 3340 | 230 |
| 302 | 20230906 | 142700 | 933193190 | 3350 | 3350 | 3350 | 3350 | 0 |
| 303 | 20230906 | 142600 | 933193190 | 3350 | 3330 | 3350 | 3330 | 24 |
| 304 | 20230906 | 142500 | 933112990 | 3330 | 3330 | 3330 | 3330 | 103 |
| 305 | 20230906 | 142400 | 932770000 | 3330 | 3330 | 3330 | 3330 | 72 |
| 306 | 20230906 | 142300 | 932530240 | 3350 | 3335 | 3350 | 3330 | 57 |
| 307 | 20230906 | 142200 | 932340405 | 3330 | 3335 | 3335 | 3330 | 327 |
| 308 | 20230906 | 142100 | 931251410 | 3330 | 3330 | 3330 | 3330 | 1 |
| 309 | 20230906 | 142000 | 931248080 | 3350 | 3330 | 3350 | 3330 | 2621 |
| 310 | 20230906 | 141900 | 922483960 | 3330 | 3330 | 3330 | 3330 | 402 |
| 311 | 20230906 | 141800 | 921145300 | 3330 | 3330 | 3330 | 3330 | 2028 |
| 312 | 20230906 | 141700 | 914392060 | 3335 | 3335 | 3335 | 3335 | 2 |
| 313 | 20230906 | 141600 | 914385390 | 3335 | 3335 | 3335 | 3335 | 299 |
| 314 | 20230906 | 141500 | 913388225 | 3335 | 3335 | 3335 | 3335 | 0 |
| 315 | 20230906 | 141400 | 913388225 | 3335 | 3335 | 3335 | 3335 | 178 |
| 316 | 20230906 | 141300 | 912794595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 317 | 20230906 | 141200 | 912794595 | 3350 | 3350 | 3350 | 3350 | 717 |
| 318 | 20230906 | 141100 | 910392645 | 3335 | 3340 | 3340 | 3335 | 1340 |
| 319 | 20230906 | 141000 | 905918740 | 3340 | 3340 | 3340 | 3340 | 20 |
| 320 | 20230906 | 140900 | 905851940 | 3340 | 3340 | 3340 | 3340 | 56 |
| 321 | 20230906 | 140800 | 905664900 | 3340 | 3335 | 3340 | 3335 | 63 |
| 322 | 20230906 | 140700 | 905454485 | 3335 | 3335 | 3335 | 3335 | 100 |
| 323 | 20230906 | 140600 | 905120985 | 3335 | 3340 | 3340 | 3335 | 1691 |
| 324 | 20230906 | 140500 | 899481040 | 3350 | 3340 | 3350 | 3340 | 3 |
| 325 | 20230906 | 140400 | 899471000 | 3340 | 3340 | 3340 | 3340 | 1 |
| 326 | 20230906 | 140300 | 899467660 | 3335 | 3335 | 3335 | 3335 | 1500 |
| 327 | 20230906 | 140200 | 894465160 | 3335 | 3340 | 3340 | 3335 | 300 |
| 328 | 20230906 | 140100 | 893463240 | 3350 | 3350 | 3350 | 3350 | 1 |
| 329 | 20230906 | 140000 | 893459890 | 3335 | 3335 | 3335 | 3335 | 177 |
| 330 | 20230906 | 135900 | 892869595 | 3350 | 3350 | 3350 | 3350 | 177 |
| 331 | 20230906 | 135800 | 892276645 | 3350 | 3340 | 3350 | 3340 | 2029 |
| 332 | 20230906 | 135700 | 885499775 | 3340 | 3340 | 3340 | 3340 | 0 |
| 333 | 20230906 | 135600 | 885499775 | 3340 | 3340 | 3340 | 3340 | 60 |
| 334 | 20230906 | 135500 | 885299375 | 3340 | 3340 | 3340 | 3340 | 20 |
| 335 | 20230906 | 135400 | 885232575 | 3335 | 3335 | 3335 | 3335 | 0 |
| 336 | 20230906 | 135300 | 885232575 | 3335 | 3335 | 3335 | 3335 | 0 |
| 337 | 20230906 | 135200 | 885232575 | 3335 | 3335 | 3335 | 3335 | 0 |
| 338 | 20230906 | 135100 | 885232575 | 3335 | 3335 | 3335 | 3335 | 200 |
| 339 | 20230906 | 135000 | 884565575 | 3340 | 3340 | 3340 | 3340 | 1197 |
| 340 | 20230906 | 134900 | 880567595 | 3340 | 3340 | 3340 | 3340 | 0 |
| 341 | 20230906 | 134800 | 880567595 | 3340 | 3340 | 3340 | 3340 | 0 |
| 342 | 20230906 | 134700 | 880567595 | 3340 | 3340 | 3340 | 3340 | 11 |
| 343 | 20230906 | 134600 | 880530855 | 3340 | 3340 | 3340 | 3340 | 314 |
| 344 | 20230906 | 134500 | 879482095 | 3335 | 3335 | 3335 | 3335 | 1 |
| 345 | 20230906 | 134400 | 879478760 | 3335 | 3335 | 3335 | 3335 | 45 |
| 346 | 20230906 | 134300 | 879328685 | 3335 | 3335 | 3335 | 3335 | 12 |
| 347 | 20230906 | 134200 | 879288665 | 3340 | 3340 | 3340 | 3340 | 0 |
| 348 | 20230906 | 134100 | 879288665 | 3340 | 3330 | 3340 | 3330 | 2890 |
| 349 | 20230906 | 134000 | 869660735 | 3330 | 3330 | 3330 | 3330 | 2646 |
| 350 | 20230906 | 133900 | 860849555 | 3335 | 3335 | 3335 | 3335 | 50 |
| 351 | 20230906 | 133800 | 860682805 | 3335 | 3335 | 3335 | 3335 | 837 |
| 352 | 20230906 | 133700 | 857891410 | 3340 | 3340 | 3340 | 3340 | 948 |
| 353 | 20230906 | 133600 | 854725090 | 3340 | 3340 | 3340 | 3340 | 0 |
| 354 | 20230906 | 133500 | 854725090 | 3340 | 3340 | 3340 | 3340 | 1 |
| 355 | 20230906 | 133400 | 854721750 | 3340 | 3335 | 3340 | 3335 | 126 |
| 356 | 20230906 | 133300 | 854300915 | 3350 | 3350 | 3350 | 3350 | 0 |
| 357 | 20230906 | 133200 | 854300915 | 3350 | 3350 | 3350 | 3350 | 0 |
| 358 | 20230906 | 133100 | 854300915 | 3350 | 3340 | 3350 | 3340 | 522 |
| 359 | 20230906 | 133000 | 852554975 | 3340 | 3340 | 3340 | 3340 | 1123 |
| 360 | 20230906 | 132900 | 848804155 | 3340 | 3340 | 3340 | 3340 | 0 |
| 361 | 20230906 | 132800 | 848804155 | 3340 | 3340 | 3340 | 3340 | 588 |
| 362 | 20230906 | 132700 | 846840235 | 3345 | 3340 | 3345 | 3340 | 444 |
| 363 | 20230906 | 132600 | 845357125 | 3340 | 3350 | 3350 | 3340 | 130 |
| 364 | 20230906 | 132500 | 844922775 | 3350 | 3350 | 3350 | 3350 | 1012 |
| 365 | 20230906 | 132400 | 841532575 | 3350 | 3350 | 3350 | 3350 | 8 |
| 366 | 20230906 | 132300 | 841505775 | 3340 | 3340 | 3340 | 3340 | 1200 |
| 367 | 20230906 | 132200 | 837497775 | 3350 | 3350 | 3350 | 3350 | 2 |
| 368 | 20230906 | 132100 | 837491075 | 3350 | 3350 | 3350 | 3350 | 0 |
| 369 | 20230906 | 132000 | 837491075 | 3350 | 3350 | 3350 | 3350 | 2 |
| 370 | 20230906 | 131900 | 837484375 | 3350 | 3350 | 3350 | 3350 | 0 |
| 371 | 20230906 | 131800 | 837484375 | 3350 | 3350 | 3350 | 3350 | 0 |
| 372 | 20230906 | 131700 | 837484375 | 3350 | 3350 | 3350 | 3350 | 301 |
| 373 | 20230906 | 131600 | 836476025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 374 | 20230906 | 131500 | 836476025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 375 | 20230906 | 131400 | 836476025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 376 | 20230906 | 131300 | 836476025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 377 | 20230906 | 131200 | 836476025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 378 | 20230906 | 131100 | 836476025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 379 | 20230906 | 131000 | 836476025 | 3350 | 3345 | 3350 | 3345 | 1194 |
| 380 | 20230906 | 130900 | 832480965 | 3340 | 3345 | 3345 | 3340 | 381 |
| 381 | 20230906 | 130800 | 831208420 | 3340 | 3340 | 3340 | 3340 | 0 |
| 382 | 20230906 | 130700 | 831208420 | 3340 | 3340 | 3340 | 3340 | 420 |
| 383 | 20230906 | 130600 | 829805620 | 3340 | 3340 | 3340 | 3340 | 265 |
| 384 | 20230906 | 130500 | 828920520 | 3340 | 3345 | 3345 | 3340 | 309 |
| 385 | 20230906 | 130400 | 827887960 | 3340 | 3340 | 3340 | 3340 | 211 |
| 386 | 20230906 | 130300 | 827183220 | 3345 | 3345 | 3345 | 3345 | 11 |
| 387 | 20230906 | 130200 | 827146425 | 3345 | 3345 | 3345 | 3345 | 17 |
| 388 | 20230906 | 130100 | 827089560 | 3345 | 3345 | 3345 | 3345 | 1 |
| 389 | 20230906 | 130000 | 827086215 | 3345 | 3340 | 3345 | 3340 | 589 |
| 390 | 20230906 | 125900 | 825118950 | 3340 | 3340 | 3340 | 3340 | 100 |
| 391 | 20230906 | 125800 | 824784950 | 3345 | 3345 | 3345 | 3345 | 0 |
| 392 | 20230906 | 125700 | 824784950 | 3345 | 3345 | 3345 | 3345 | 0 |
| 393 | 20230906 | 125600 | 824784950 | 3345 | 3340 | 3345 | 3340 | 462 |
| 394 | 20230906 | 125500 | 823241865 | 3340 | 3340 | 3340 | 3340 | 1 |
| 395 | 20230906 | 125400 | 823238525 | 3335 | 3340 | 3340 | 3335 | 36 |
| 396 | 20230906 | 125300 | 823118460 | 3340 | 3340 | 3340 | 3340 | 2 |
| 397 | 20230906 | 125200 | 823111780 | 3340 | 3340 | 3340 | 3340 | 1 |
| 398 | 20230906 | 125100 | 823108440 | 3330 | 3330 | 3330 | 3330 | 0 |
| 399 | 20230906 | 125000 | 823108440 | 3330 | 3330 | 3330 | 3330 | 63 |
| 400 | 20230906 | 124900 | 822898650 | 3330 | 3330 | 3330 | 3330 | 0 |
| 401 | 20230906 | 124800 | 822898650 | 3330 | 3330 | 3330 | 3330 | 361 |
| 402 | 20230906 | 124700 | 821696520 | 3330 | 3330 | 3330 | 3330 | 444 |
| 403 | 20230906 | 124600 | 820218000 | 3330 | 3330 | 3330 | 3330 | 456 |
| 404 | 20230906 | 124500 | 818699520 | 3330 | 3330 | 3330 | 3330 | 500 |
| 405 | 20230906 | 124400 | 817034520 | 3330 | 3335 | 3335 | 3330 | 2578 |
| 406 | 20230906 | 124300 | 808446885 | 3335 | 3335 | 3335 | 3335 | 0 |
| 407 | 20230906 | 124200 | 808446885 | 3335 | 3335 | 3335 | 3335 | 0 |
| 408 | 20230906 | 124100 | 808446885 | 3335 | 3335 | 3335 | 3335 | 0 |
| 409 | 20230906 | 124000 | 808446885 | 3335 | 3335 | 3335 | 3335 | 0 |
| 410 | 20230906 | 123900 | 808446885 | 3335 | 3335 | 3335 | 3335 | 1468 |
| 411 | 20230906 | 123800 | 803551105 | 3335 | 3335 | 3335 | 3335 | 0 |
| 412 | 20230906 | 123700 | 803551105 | 3335 | 3340 | 3340 | 3335 | 166 |
| 413 | 20230906 | 123600 | 802997415 | 3340 | 3340 | 3340 | 3340 | 87 |
| 414 | 20230906 | 123500 | 802706835 | 3340 | 3340 | 3340 | 3340 | 154 |
| 415 | 20230906 | 123400 | 802192475 | 3335 | 3335 | 3335 | 3330 | 58 |
| 416 | 20230906 | 123300 | 801999125 | 3335 | 3335 | 3335 | 3335 | 0 |
| 417 | 20230906 | 123200 | 801999125 | 3335 | 3335 | 3335 | 3335 | 29 |
| 418 | 20230906 | 123100 | 801902410 | 3335 | 3335 | 3335 | 3330 | 7 |
| 419 | 20230906 | 123000 | 801879070 | 3335 | 3335 | 3335 | 3335 | 26 |
| 420 | 20230906 | 122900 | 801792360 | 3335 | 3335 | 3335 | 3335 | 1089 |
| 421 | 20230906 | 122800 | 798160545 | 3335 | 3335 | 3335 | 3335 | 41 |
| 422 | 20230906 | 122700 | 798023810 | 3335 | 3335 | 3335 | 3335 | 1 |
| 423 | 20230906 | 122600 | 798020475 | 3335 | 3335 | 3335 | 3335 | 124 |
| 424 | 20230906 | 122500 | 797606935 | 3335 | 3335 | 3335 | 3335 | 18 |
| 425 | 20230906 | 122400 | 797546905 | 3335 | 3340 | 3340 | 3335 | 169 |
| 426 | 20230906 | 122300 | 796983040 | 3340 | 3340 | 3340 | 3340 | 0 |
| 427 | 20230906 | 122200 | 796983040 | 3340 | 3335 | 3340 | 3335 | 13 |
| 428 | 20230906 | 122100 | 796939680 | 3330 | 3335 | 3335 | 3330 | 195 |
| 429 | 20230906 | 122000 | 796290285 | 3330 | 3330 | 3330 | 3330 | 0 |
| 430 | 20230906 | 121900 | 796290285 | 3330 | 3330 | 3330 | 3330 | 90 |
| 431 | 20230906 | 121800 | 795990585 | 3325 | 3335 | 3335 | 3325 | 5490 |
| 432 | 20230906 | 121700 | 777733810 | 3335 | 3335 | 3335 | 3335 | 311 |
| 433 | 20230906 | 121600 | 776696625 | 3335 | 3335 | 3335 | 3335 | 0 |
| 434 | 20230906 | 121500 | 776696625 | 3335 | 3330 | 3335 | 3330 | 247 |
| 435 | 20230906 | 121400 | 775873115 | 3330 | 3330 | 3330 | 3330 | 63 |
| 436 | 20230906 | 121300 | 775663325 | 3330 | 3330 | 3330 | 3330 | 290 |
| 437 | 20230906 | 121200 | 774697625 | 3330 | 3330 | 3330 | 3330 | 0 |
| 438 | 20230906 | 121100 | 774697625 | 3330 | 3330 | 3330 | 3330 | 1526 |
| 439 | 20230906 | 121000 | 769616045 | 3335 | 3335 | 3335 | 3335 | 0 |
| 440 | 20230906 | 120900 | 769616045 | 3335 | 3335 | 3335 | 3335 | 270 |
| 441 | 20230906 | 120800 | 768715595 | 3335 | 3335 | 3335 | 3335 | 9 |
| 442 | 20230906 | 120700 | 768685580 | 3335 | 3335 | 3335 | 3335 | 202 |
| 443 | 20230906 | 120600 | 768011910 | 3335 | 3350 | 3350 | 3335 | 110 |
| 444 | 20230906 | 120500 | 767644910 | 3330 | 3330 | 3350 | 3325 | 2362 |
| 445 | 20230906 | 120400 | 759779150 | 3335 | 3335 | 3335 | 3335 | 233 |
| 446 | 20230906 | 120300 | 759002095 | 3335 | 3350 | 3350 | 3335 | 237 |
| 447 | 20230906 | 120200 | 758211685 | 3335 | 3335 | 3335 | 3335 | 0 |
| 448 | 20230906 | 120100 | 758211685 | 3335 | 3350 | 3350 | 3335 | 1698 |
| 449 | 20230906 | 120000 | 752548540 | 3335 | 3335 | 3335 | 3335 | 0 |
| 450 | 20230906 | 115900 | 752548540 | 3335 | 3350 | 3350 | 3335 | 400 |
| 451 | 20230906 | 115800 | 751213040 | 3335 | 3340 | 3340 | 3335 | 10506 |
| 452 | 20230906 | 115700 | 716127000 | 3340 | 3340 | 3340 | 3340 | 0 |
| 453 | 20230906 | 115600 | 716127000 | 3340 | 3340 | 3340 | 3340 | 891 |
| 454 | 20230906 | 115500 | 713151060 | 3340 | 3340 | 3340 | 3340 | 153 |
| 455 | 20230906 | 115400 | 712640040 | 3340 | 3340 | 3340 | 3340 | 0 |
| 456 | 20230906 | 115300 | 712640040 | 3340 | 3340 | 3340 | 3340 | 100 |
| 457 | 20230906 | 115200 | 712306040 | 3335 | 3335 | 3335 | 3335 | 0 |
| 458 | 20230906 | 115100 | 712306040 | 3335 | 3335 | 3335 | 3335 | 0 |
| 459 | 20230906 | 115000 | 712306040 | 3335 | 3335 | 3335 | 3335 | 0 |
| 460 | 20230906 | 114900 | 712306040 | 3335 | 3335 | 3335 | 3335 | 320 |
| 461 | 20230906 | 114800 | 711238840 | 3355 | 3355 | 3355 | 3355 | 0 |
| 462 | 20230906 | 114700 | 711238840 | 3355 | 3355 | 3355 | 3355 | 0 |
| 463 | 20230906 | 114600 | 711238840 | 3355 | 3355 | 3355 | 3355 | 50 |
| 464 | 20230906 | 114500 | 711071090 | 3355 | 3335 | 3355 | 3330 | 283 |
| 465 | 20230906 | 114400 | 710128325 | 3355 | 3355 | 3355 | 3355 | 2 |
| 466 | 20230906 | 114300 | 710121615 | 3335 | 3335 | 3335 | 3335 | 100 |
| 467 | 20230906 | 114200 | 709788115 | 3350 | 3350 | 3350 | 3350 | 0 |
| 468 | 20230906 | 114100 | 709788115 | 3350 | 3350 | 3350 | 3350 | 202 |
| 469 | 20230906 | 114000 | 709111415 | 3330 | 3335 | 3335 | 3330 | 121 |
| 470 | 20230906 | 113900 | 708708455 | 3325 | 3350 | 3350 | 3325 | 15884 |
| 471 | 20230906 | 113800 | 655732460 | 3360 | 3360 | 3360 | 3360 | 0 |
| 472 | 20230906 | 113700 | 655732460 | 3360 | 3360 | 3360 | 3360 | 0 |
| 473 | 20230906 | 113600 | 655732460 | 3360 | 3360 | 3360 | 3350 | 360 |
| 474 | 20230906 | 113500 | 654525860 | 3350 | 3360 | 3360 | 3350 | 1236 |
| 475 | 20230906 | 113400 | 650384630 | 3365 | 3360 | 3365 | 3360 | 32 |
| 476 | 20230906 | 113300 | 650277100 | 3365 | 3365 | 3365 | 3365 | 0 |
| 477 | 20230906 | 113200 | 650277100 | 3365 | 3365 | 3365 | 3365 | 1 |
| 478 | 20230906 | 113100 | 650273735 | 3365 | 3365 | 3365 | 3365 | 7 |
| 479 | 20230906 | 113000 | 650250180 | 3365 | 3365 | 3365 | 3365 | 64 |
| 480 | 20230906 | 112900 | 650034820 | 3365 | 3365 | 3365 | 3365 | 1 |
| 481 | 20230906 | 112800 | 650031455 | 3360 | 3360 | 3360 | 3360 | 800 |
| 482 | 20230906 | 112700 | 647343455 | 3365 | 3365 | 3365 | 3365 | 0 |
| 483 | 20230906 | 112600 | 647343455 | 3365 | 3365 | 3365 | 3365 | 207 |
| 484 | 20230906 | 112500 | 646646900 | 3365 | 3365 | 3365 | 3365 | 200 |
| 485 | 20230906 | 112400 | 645973900 | 3370 | 3370 | 3370 | 3370 | 608 |
| 486 | 20230906 | 112300 | 643924940 | 3370 | 3370 | 3370 | 3370 | 400 |
| 487 | 20230906 | 112200 | 642576940 | 3370 | 3365 | 3370 | 3365 | 98 |
| 488 | 20230906 | 112100 | 642247120 | 3370 | 3370 | 3370 | 3370 | 1 |
| 489 | 20230906 | 112000 | 642243750 | 3365 | 3360 | 3365 | 3360 | 897 |
| 490 | 20230906 | 111900 | 639226595 | 3365 | 3360 | 3365 | 3360 | 66 |
| 491 | 20230906 | 111800 | 639004830 | 3365 | 3360 | 3365 | 3360 | 2244 |
| 492 | 20230906 | 111700 | 631459735 | 3360 | 3360 | 3360 | 3360 | 51 |
| 493 | 20230906 | 111600 | 631288375 | 3355 | 3355 | 3355 | 3355 | 70 |
| 494 | 20230906 | 111500 | 631053525 | 3350 | 3360 | 3360 | 3350 | 18 |
| 495 | 20230906 | 111400 | 630993215 | 3360 | 3360 | 3360 | 3360 | 148 |
| 496 | 20230906 | 111300 | 630495935 | 3360 | 3360 | 3360 | 3360 | 0 |
| 497 | 20230906 | 111200 | 630495935 | 3360 | 3360 | 3360 | 3360 | 1 |
| 498 | 20230906 | 111100 | 630492575 | 3345 | 3345 | 3345 | 3345 | 1400 |
| 499 | 20230906 | 111000 | 625809575 | 3345 | 3345 | 3345 | 3345 | 930 |
| 500 | 20230906 | 110900 | 622698725 | 3345 | 3350 | 3350 | 3345 | 297 |
| 501 | 20230906 | 110800 | 621704860 | 3360 | 3360 | 3360 | 3360 | 0 |
| 502 | 20230906 | 110700 | 621704860 | 3360 | 3360 | 3360 | 3360 | 0 |
| 503 | 20230906 | 110600 | 621704860 | 3360 | 3360 | 3360 | 3360 | 0 |
| 504 | 20230906 | 110500 | 621704860 | 3360 | 3360 | 3360 | 3360 | 1 |
| 505 | 20230906 | 110400 | 621701500 | 3360 | 3340 | 3360 | 3340 | 757 |
| 506 | 20230906 | 110300 | 619168630 | 3340 | 3345 | 3345 | 3340 | 106 |
| 507 | 20230906 | 110200 | 618814290 | 3360 | 3360 | 3360 | 3360 | 1 |
| 508 | 20230906 | 110100 | 618810930 | 3340 | 3340 | 3340 | 3340 | 2191 |
| 509 | 20230906 | 110000 | 611492990 | 3340 | 3355 | 3355 | 3340 | 875 |
| 510 | 20230906 | 105900 | 608568010 | 3360 | 3360 | 3360 | 3360 | 50 |
| 511 | 20230906 | 105800 | 608400010 | 3360 | 3360 | 3360 | 3360 | 0 |
| 512 | 20230906 | 105700 | 608400010 | 3360 | 3360 | 3360 | 3360 | 0 |
| 513 | 20230906 | 105600 | 608400010 | 3360 | 3360 | 3360 | 3360 | 309 |
| 514 | 20230906 | 105500 | 607361770 | 3360 | 3360 | 3360 | 3360 | 5 |
| 515 | 20230906 | 105400 | 607344970 | 3360 | 3360 | 3360 | 3360 | 659 |
| 516 | 20230906 | 105300 | 605130730 | 3360 | 3350 | 3360 | 3350 | 3240 |
| 517 | 20230906 | 105200 | 594274330 | 3345 | 3345 | 3345 | 3345 | 711 |
| 518 | 20230906 | 105100 | 591896035 | 3345 | 3345 | 3345 | 3345 | 0 |
| 519 | 20230906 | 105000 | 591896035 | 3345 | 3345 | 3345 | 3345 | 108 |
| 520 | 20230906 | 104900 | 591534775 | 3340 | 3340 | 3340 | 3340 | 0 |
| 521 | 20230906 | 104800 | 591534775 | 3340 | 3340 | 3340 | 3340 | 14 |
| 522 | 20230906 | 104700 | 591488015 | 3340 | 3340 | 3340 | 3340 | 0 |
| 523 | 20230906 | 104600 | 591488015 | 3340 | 3340 | 3340 | 3335 | 1131 |
| 524 | 20230906 | 104500 | 587710830 | 3340 | 3350 | 3350 | 3340 | 1101 |
| 525 | 20230906 | 104400 | 584033300 | 3350 | 3360 | 3360 | 3350 | 230 |
| 526 | 20230906 | 104300 | 583262200 | 3360 | 3350 | 3360 | 3350 | 250 |
| 527 | 20230906 | 104200 | 582422300 | 3350 | 3350 | 3350 | 3350 | 100 |
| 528 | 20230906 | 104100 | 582087300 | 3340 | 3340 | 3340 | 3340 | 200 |
| 529 | 20230906 | 104000 | 581419300 | 3345 | 3350 | 3350 | 3345 | 330 |
| 530 | 20230906 | 103900 | 580315400 | 3350 | 3350 | 3350 | 3345 | 1925 |
| 531 | 20230906 | 103800 | 573874570 | 3360 | 3360 | 3360 | 3360 | 60 |
| 532 | 20230906 | 103700 | 573672970 | 3360 | 3360 | 3365 | 3360 | 38 |
| 533 | 20230906 | 103600 | 573545240 | 3360 | 3345 | 3360 | 3345 | 21 |
| 534 | 20230906 | 103500 | 573474695 | 3360 | 3360 | 3365 | 3345 | 746 |
| 535 | 20230906 | 103400 | 570971615 | 3365 | 3365 | 3365 | 3365 | 70 |
| 536 | 20230906 | 103300 | 570736065 | 3365 | 3365 | 3365 | 3365 | 1 |
| 537 | 20230906 | 103200 | 570732700 | 3365 | 3365 | 3365 | 3365 | 0 |
| 538 | 20230906 | 103100 | 570732700 | 3365 | 3365 | 3365 | 3365 | 100 |
| 539 | 20230906 | 103000 | 570396200 | 3365 | 3365 | 3365 | 3365 | 0 |
| 540 | 20230906 | 102900 | 570396200 | 3365 | 3365 | 3365 | 3365 | 110 |
| 541 | 20230906 | 102800 | 570026050 | 3365 | 3365 | 3365 | 3365 | 2 |
| 542 | 20230906 | 102700 | 570019320 | 3345 | 3345 | 3345 | 3345 | 1 |
| 543 | 20230906 | 102600 | 570015975 | 3365 | 3365 | 3365 | 3365 | 30 |
| 544 | 20230906 | 102500 | 569915025 | 3340 | 3345 | 3350 | 3340 | 879 |
| 545 | 20230906 | 102400 | 566977865 | 3370 | 3365 | 3370 | 3365 | 4 |
| 546 | 20230906 | 102300 | 566964400 | 3365 | 3350 | 3365 | 3345 | 1016 |
| 547 | 20230906 | 102200 | 563545660 | 3340 | 3345 | 3345 | 3340 | 2668 |
| 548 | 20230906 | 102100 | 554629240 | 3345 | 3345 | 3345 | 3345 | 700 |
| 549 | 20230906 | 102000 | 552287740 | 3360 | 3360 | 3360 | 3340 | 4293 |
| 550 | 20230906 | 101900 | 537927340 | 3365 | 3380 | 3380 | 3365 | 323 |
| 551 | 20230906 | 101800 | 536839630 | 3380 | 3380 | 3380 | 3380 | 24 |
| 552 | 20230906 | 101700 | 536758510 | 3380 | 3380 | 3380 | 3380 | 0 |
| 553 | 20230906 | 101600 | 536758510 | 3380 | 3370 | 3380 | 3370 | 3335 |
| 554 | 20230906 | 101500 | 525509480 | 3375 | 3380 | 3380 | 3375 | 1738 |
| 555 | 20230906 | 101400 | 519643480 | 3380 | 3380 | 3385 | 3380 | 1606 |
| 556 | 20230906 | 101300 | 514215050 | 3380 | 3385 | 3385 | 3380 | 2963 |
| 557 | 20230906 | 101200 | 504185445 | 3385 | 3390 | 3390 | 3385 | 228 |
| 558 | 20230906 | 101100 | 503413125 | 3390 | 3390 | 3395 | 3390 | 650 |
| 559 | 20230906 | 101000 | 501209475 | 3395 | 3375 | 3395 | 3375 | 1050 |
| 560 | 20230906 | 100900 | 497646960 | 3375 | 3375 | 3375 | 3370 | 159 |
| 561 | 20230906 | 100800 | 497111070 | 3370 | 3370 | 3400 | 3360 | 7098 |
| 562 | 20230906 | 100700 | 473107600 | 3370 | 3390 | 3390 | 3370 | 863 |
| 563 | 20230906 | 100600 | 470196080 | 3380 | 3380 | 3380 | 3380 | 607 |
| 564 | 20230906 | 100500 | 468144420 | 3395 | 3395 | 3395 | 3395 | 97 |
| 565 | 20230906 | 100400 | 467815105 | 3405 | 3390 | 3405 | 3390 | 5000 |
| 566 | 20230906 | 100300 | 450826230 | 3380 | 3390 | 3390 | 3380 | 272 |
| 567 | 20230906 | 100200 | 449905350 | 3380 | 3395 | 3395 | 3380 | 737 |
| 568 | 20230906 | 100100 | 447408585 | 3395 | 3390 | 3395 | 3390 | 6266 |
| 569 | 20230906 | 100000 | 426163630 | 3385 | 3390 | 3390 | 3385 | 247 |
| 570 | 20230906 | 095900 | 425327335 | 3380 | 3385 | 3390 | 3380 | 251 |
| 571 | 20230906 | 095800 | 424476945 | 3390 | 3375 | 3390 | 3370 | 14867 |
| 572 | 20230906 | 095700 | 374253505 | 3375 | 3370 | 3375 | 3370 | 2464 |
| 573 | 20230906 | 095600 | 365947275 | 3365 | 3365 | 3370 | 3365 | 2489 |
| 574 | 20230906 | 095500 | 357571540 | 3365 | 3365 | 3365 | 3365 | 498 |
| 575 | 20230906 | 095400 | 355895770 | 3365 | 3365 | 3365 | 3360 | 1080 |
| 576 | 20230906 | 095300 | 352266570 | 3365 | 3360 | 3365 | 3360 | 1547 |
| 577 | 20230906 | 095200 | 347068465 | 3360 | 3355 | 3365 | 3355 | 90 |
| 578 | 20230906 | 095100 | 346765995 | 3360 | 3360 | 3360 | 3360 | 398 |
| 579 | 20230906 | 095000 | 345428715 | 3365 | 3365 | 3365 | 3350 | 137 |
| 580 | 20230906 | 094900 | 344967965 | 3365 | 3365 | 3365 | 3360 | 224 |
| 581 | 20230906 | 094800 | 344215215 | 3340 | 3340 | 3340 | 3340 | 2024 |
| 582 | 20230906 | 094700 | 337455055 | 3340 | 3340 | 3340 | 3340 | 12 |
| 583 | 20230906 | 094600 | 337414975 | 3365 | 3335 | 3365 | 3335 | 2505 |
| 584 | 20230906 | 094500 | 329003060 | 3335 | 3335 | 3335 | 3335 | 4 |
| 585 | 20230906 | 094400 | 328989720 | 3335 | 3340 | 3340 | 3335 | 1000 |
| 586 | 20230906 | 094300 | 325653215 | 3335 | 3360 | 3360 | 3335 | 317 |
| 587 | 20230906 | 094200 | 324595085 | 3340 | 3370 | 3370 | 3340 | 1003 |
| 588 | 20230906 | 094100 | 321244975 | 3370 | 3335 | 3370 | 3335 | 3236 |
| 589 | 20230906 | 094000 | 310359285 | 3360 | 3350 | 3360 | 3335 | 4168 |
| 590 | 20230906 | 093900 | 296413135 | 3350 | 3350 | 3350 | 3350 | 5 |
| 591 | 20230906 | 093800 | 296396385 | 3340 | 3350 | 3350 | 3340 | 103 |
| 592 | 20230906 | 093700 | 296052155 | 3350 | 3340 | 3350 | 3340 | 206 |
| 593 | 20230906 | 093600 | 295363105 | 3340 | 3340 | 3350 | 3335 | 1484 |
| 594 | 20230906 | 093500 | 290408755 | 3340 | 3360 | 3360 | 3340 | 533 |
| 595 | 20230906 | 093400 | 288623445 | 3350 | 3350 | 3350 | 3345 | 5276 |
| 596 | 20230906 | 093300 | 270951165 | 3350 | 3360 | 3360 | 3350 | 9 |
| 597 | 20230906 | 093200 | 270920965 | 3360 | 3360 | 3360 | 3340 | 1250 |
| 598 | 20230906 | 093100 | 266745165 | 3360 | 3360 | 3360 | 3340 | 41 |
| 599 | 20230906 | 093000 | 266608105 | 3360 | 3340 | 3360 | 3340 | 979 |
| 600 | 20230906 | 092900 | 263334205 | 3340 | 3340 | 3340 | 3335 | 3470 |
| 601 | 20230906 | 092800 | 251759220 | 3345 | 3355 | 3355 | 3345 | 1518 |
| 602 | 20230906 | 092700 | 246678530 | 3355 | 3335 | 3355 | 3335 | 221 |
| 603 | 20230906 | 092600 | 245940895 | 3330 | 3325 | 3330 | 3325 | 2295 |
| 604 | 20230906 | 092500 | 238305065 | 3325 | 3330 | 3330 | 3325 | 3044 |
| 605 | 20230906 | 092400 | 228169785 | 3330 | 3345 | 3345 | 3330 | 3052 |
| 606 | 20230906 | 092300 | 217977660 | 3345 | 3365 | 3365 | 3345 | 511 |
| 607 | 20230906 | 092200 | 216267105 | 3365 | 3365 | 3365 | 3345 | 818 |
| 608 | 20230906 | 092100 | 213529355 | 3355 | 3365 | 3365 | 3345 | 496 |
| 609 | 20230906 | 092000 | 211869210 | 3365 | 3340 | 3370 | 3340 | 1707 |
| 610 | 20230906 | 091900 | 206144025 | 3340 | 3335 | 3340 | 3335 | 55 |
| 611 | 20230906 | 091800 | 205960575 | 3330 | 3335 | 3335 | 3330 | 311 |
| 612 | 20230906 | 091700 | 204924270 | 3340 | 3340 | 3340 | 3340 | 2 |
| 613 | 20230906 | 091600 | 204917590 | 3340 | 3335 | 3340 | 3335 | 1038 |
| 614 | 20230906 | 091500 | 201451440 | 3340 | 3340 | 3340 | 3325 | 355 |
| 615 | 20230906 | 091400 | 200267990 | 3340 | 3330 | 3340 | 3325 | 592 |
| 616 | 20230906 | 091300 | 198297700 | 3330 | 3360 | 3360 | 3315 | 3318 |
| 617 | 20230906 | 091200 | 187251425 | 3340 | 3340 | 3345 | 3340 | 1305 |
| 618 | 20230906 | 091100 | 182888725 | 3340 | 3360 | 3360 | 3340 | 358 |
| 619 | 20230906 | 091000 | 181691565 | 3360 | 3375 | 3375 | 3340 | 4442 |
| 620 | 20230906 | 090900 | 166828080 | 3375 | 3385 | 3385 | 3345 | 2057 |
| 621 | 20230906 | 090800 | 159936680 | 3390 | 3340 | 3395 | 3340 | 3895 |
| 622 | 20230906 | 090700 | 146723890 | 3400 | 3315 | 3400 | 3310 | 11075 |
| 623 | 20230906 | 090600 | 109601505 | 3320 | 3340 | 3340 | 3320 | 3959 |
| 624 | 20230906 | 090500 | 96392650 | 3335 | 3350 | 3350 | 3335 | 3561 |
| 625 | 20230906 | 090400 | 84500875 | 3370 | 3360 | 3380 | 3340 | 6132 |
| 626 | 20230906 | 090300 | 63960850 | 3380 | 3395 | 3395 | 3360 | 180 |
| 627 | 20230906 | 090200 | 63352635 | 3395 | 3385 | 3400 | 3365 | 4399 |
| 628 | 20230906 | 090100 | 48427640 | 3365 | 3385 | 3400 | 3360 | 3780 |
| 629 | 20230906 | 090000 | 35608270 | 3385 | 3375 | 3385 | 3355 | 10553 |