30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 1720 |
| 3 | 20230927 | 183900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 4 | 20230927 | 183800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 5 | 20230927 | 183700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 6 | 20230927 | 183600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 7 | 20230927 | 183500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 8 | 20230927 | 183400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 9 | 20230927 | 183300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 10 | 20230927 | 183200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 11 | 20230927 | 183100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 12 | 20230927 | 183000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 13 | 20230927 | 182900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 14 | 20230927 | 182800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 15 | 20230927 | 182700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 16 | 20230927 | 182600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 17 | 20230927 | 182500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 18 | 20230927 | 182400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 19 | 20230927 | 182300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 20 | 20230927 | 182200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 21 | 20230927 | 182100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 22 | 20230927 | 182000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 23 | 20230927 | 181900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 24 | 20230927 | 181800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 25 | 20230927 | 181700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 26 | 20230927 | 181600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 27 | 20230927 | 181500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 28 | 20230927 | 181400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 29 | 20230927 | 181300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 30 | 20230927 | 181200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 31 | 20230927 | 181100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 32 | 20230927 | 181000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 1720 |
| 33 | 20230927 | 180900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 34 | 20230927 | 180800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 35 | 20230927 | 180700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 36 | 20230927 | 180600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 37 | 20230927 | 180500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 38 | 20230927 | 180400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 39 | 20230927 | 180300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 40 | 20230927 | 180200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 41 | 20230927 | 180100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 42 | 20230927 | 180000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 43 | 20230927 | 175900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 44 | 20230927 | 175800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 45 | 20230927 | 175700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 46 | 20230927 | 175600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 47 | 20230927 | 175500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 48 | 20230927 | 175400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 49 | 20230927 | 175300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 50 | 20230927 | 175200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 51 | 20230927 | 175100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 52 | 20230927 | 175000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 53 | 20230927 | 174900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 54 | 20230927 | 174800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 55 | 20230927 | 174700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 56 | 20230927 | 174600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 57 | 20230927 | 174500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 58 | 20230927 | 174400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 59 | 20230927 | 174300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 60 | 20230927 | 174200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 61 | 20230927 | 174100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 62 | 20230927 | 174000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 1720 |
| 63 | 20230927 | 173900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 64 | 20230927 | 173800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 65 | 20230927 | 173700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 66 | 20230927 | 173600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 67 | 20230927 | 173500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 68 | 20230927 | 173400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 69 | 20230927 | 173300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 70 | 20230927 | 173200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 71 | 20230927 | 173100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 72 | 20230927 | 173000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 73 | 20230927 | 172900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 74 | 20230927 | 172800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 75 | 20230927 | 172700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 76 | 20230927 | 172600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 77 | 20230927 | 172500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 78 | 20230927 | 172400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 79 | 20230927 | 172300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 80 | 20230927 | 172200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 81 | 20230927 | 172100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 82 | 20230927 | 172000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 83 | 20230927 | 171900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 84 | 20230927 | 171800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 85 | 20230927 | 171700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 86 | 20230927 | 171600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 87 | 20230927 | 171500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 88 | 20230927 | 171400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 89 | 20230927 | 171300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 90 | 20230927 | 171200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 91 | 20230927 | 171100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 92 | 20230927 | 171000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 1720 |
| 93 | 20230927 | 170900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 94 | 20230927 | 170800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 95 | 20230927 | 170700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 96 | 20230927 | 170600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 97 | 20230927 | 170500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 98 | 20230927 | 170400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 99 | 20230927 | 170300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 100 | 20230927 | 170200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 101 | 20230927 | 170100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 102 | 20230927 | 170000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 103 | 20230927 | 165900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 104 | 20230927 | 165800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 105 | 20230927 | 165700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 106 | 20230927 | 165600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 107 | 20230927 | 165500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 108 | 20230927 | 165400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 109 | 20230927 | 165300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 110 | 20230927 | 165200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 111 | 20230927 | 165100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 112 | 20230927 | 165000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 113 | 20230927 | 164900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 114 | 20230927 | 164800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 115 | 20230927 | 164700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 116 | 20230927 | 164600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 117 | 20230927 | 164500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 118 | 20230927 | 164400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 119 | 20230927 | 164300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 120 | 20230927 | 164200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 121 | 20230927 | 164100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 122 | 20230927 | 164000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 1720 |
| 123 | 20230927 | 163900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 124 | 20230927 | 163800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 125 | 20230927 | 163700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 126 | 20230927 | 163600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 127 | 20230927 | 163500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 128 | 20230927 | 163400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 129 | 20230927 | 163300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 130 | 20230927 | 163200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 131 | 20230927 | 163100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 132 | 20230927 | 163000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 133 | 20230927 | 162900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 134 | 20230927 | 162800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 135 | 20230927 | 162700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 136 | 20230927 | 162600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 137 | 20230927 | 162500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 138 | 20230927 | 162400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 139 | 20230927 | 162300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 140 | 20230927 | 162200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 141 | 20230927 | 162100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 142 | 20230927 | 162000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 143 | 20230927 | 161900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 144 | 20230927 | 161800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 145 | 20230927 | 161700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 146 | 20230927 | 161600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 147 | 20230927 | 161500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 148 | 20230927 | 161400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 149 | 20230927 | 161300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 150 | 20230927 | 161200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 151 | 20230927 | 161100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 152 | 20230927 | 161000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 1720 |
| 153 | 20230927 | 160900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 154 | 20230927 | 160800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 155 | 20230927 | 160700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 156 | 20230927 | 160600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 157 | 20230927 | 160500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 158 | 20230927 | 160400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 159 | 20230927 | 160300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 160 | 20230927 | 160200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 161 | 20230927 | 160100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 162 | 20230927 | 160000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 163 | 20230927 | 155900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 164 | 20230927 | 155800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 165 | 20230927 | 155700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 166 | 20230927 | 155600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 167 | 20230927 | 155500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 168 | 20230927 | 155400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 169 | 20230927 | 155300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 170 | 20230927 | 155200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 171 | 20230927 | 155100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 172 | 20230927 | 155000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 173 | 20230927 | 154900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 174 | 20230927 | 154800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 175 | 20230927 | 154700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 176 | 20230927 | 154600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 177 | 20230927 | 154500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 178 | 20230927 | 154400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 179 | 20230927 | 154300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 180 | 20230927 | 154200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 181 | 20230927 | 154100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 182 | 20230927 | 154000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 1720 |
| 183 | 20230927 | 153900 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 184 | 20230927 | 153800 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 185 | 20230927 | 153700 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 186 | 20230927 | 153600 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 187 | 20230927 | 153500 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 188 | 20230927 | 153400 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 189 | 20230927 | 153300 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 190 | 20230927 | 153200 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 191 | 20230927 | 153100 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 0 |
| 192 | 20230927 | 153000 | 1283507660 | 17480 | 17480 | 17480 | 17480 | 1720 |
| 193 | 20230927 | 152900 | 1253442060 | 17480 | 17480 | 17480 | 17480 | 0 |
| 194 | 20230927 | 152800 | 1253442060 | 17480 | 17480 | 17480 | 17480 | 0 |
| 195 | 20230927 | 152700 | 1253442060 | 17480 | 17480 | 17480 | 17480 | 0 |
| 196 | 20230927 | 152600 | 1253442060 | 17480 | 17480 | 17480 | 17480 | 0 |
| 197 | 20230927 | 152500 | 1253442060 | 17480 | 17480 | 17480 | 17480 | 0 |
| 198 | 20230927 | 152400 | 1253442060 | 17480 | 17480 | 17480 | 17480 | 0 |
| 199 | 20230927 | 152300 | 1253442060 | 17480 | 17480 | 17480 | 17480 | 0 |
| 200 | 20230927 | 152200 | 1253442060 | 17480 | 17480 | 17480 | 17480 | 0 |
| 201 | 20230927 | 152100 | 1253442060 | 17480 | 17480 | 17480 | 17480 | 0 |
| 202 | 20230927 | 152000 | 1253442060 | 17480 | 17480 | 17480 | 17480 | 0 |
| 203 | 20230927 | 151900 | 1253442060 | 17480 | 17470 | 17480 | 17360 | 954 |
| 204 | 20230927 | 151800 | 1236800770 | 17470 | 17480 | 17480 | 17470 | 509 |
| 205 | 20230927 | 151700 | 1227905950 | 17470 | 17480 | 17480 | 17470 | 311 |
| 206 | 20230927 | 151600 | 1222469960 | 17480 | 17490 | 17490 | 17470 | 285 |
| 207 | 20230927 | 151500 | 1217489060 | 17490 | 17480 | 17490 | 17480 | 43 |
| 208 | 20230927 | 151400 | 1216737410 | 17480 | 17490 | 17490 | 17480 | 54 |
| 209 | 20230927 | 151300 | 1215793450 | 17470 | 17470 | 17470 | 17470 | 0 |
| 210 | 20230927 | 151200 | 1215793450 | 17470 | 17470 | 17470 | 17470 | 0 |
| 211 | 20230927 | 151100 | 1215793450 | 17470 | 17490 | 17490 | 17470 | 970 |
| 212 | 20230927 | 151000 | 1198830230 | 17490 | 17490 | 17490 | 17490 | 3 |
| 213 | 20230927 | 150900 | 1198777760 | 17500 | 17500 | 17500 | 17500 | 182 |
| 214 | 20230927 | 150800 | 1195592760 | 17490 | 17480 | 17490 | 17480 | 359 |
| 215 | 20230927 | 150700 | 1189314350 | 17480 | 17490 | 17490 | 17480 | 336 |
| 216 | 20230927 | 150600 | 1183441060 | 17490 | 17490 | 17490 | 17490 | 25 |
| 217 | 20230927 | 150500 | 1183003810 | 17490 | 17490 | 17490 | 17490 | 36 |
| 218 | 20230927 | 150400 | 1182374170 | 17490 | 17490 | 17490 | 17480 | 391 |
| 219 | 20230927 | 150300 | 1175536800 | 17480 | 17480 | 17480 | 17480 | 394 |
| 220 | 20230927 | 150200 | 1168649680 | 17470 | 17470 | 17480 | 17470 | 810 |
| 221 | 20230927 | 150100 | 1154495720 | 17460 | 17460 | 17470 | 17460 | 432 |
| 222 | 20230927 | 150000 | 1146952990 | 17460 | 17460 | 17460 | 17460 | 1 |
| 223 | 20230927 | 145900 | 1146935530 | 17460 | 17450 | 17460 | 17450 | 352 |
| 224 | 20230927 | 145800 | 1140792680 | 17450 | 17440 | 17450 | 17440 | 194 |
| 225 | 20230927 | 145700 | 1137408660 | 17440 | 17430 | 17440 | 17430 | 891 |
| 226 | 20230927 | 145600 | 1121870930 | 17430 | 17430 | 17440 | 17430 | 702 |
| 227 | 20230927 | 145500 | 1109634430 | 17430 | 17430 | 17430 | 17430 | 63 |
| 228 | 20230927 | 145400 | 1108536340 | 17430 | 17430 | 17430 | 17430 | 5 |
| 229 | 20230927 | 145300 | 1108449190 | 17430 | 17430 | 17430 | 17430 | 63 |
| 230 | 20230927 | 145200 | 1107351100 | 17430 | 17430 | 17430 | 17430 | 449 |
| 231 | 20230927 | 145100 | 1099525030 | 17430 | 17430 | 17430 | 17430 | 60 |
| 232 | 20230927 | 145000 | 1098479230 | 17430 | 17420 | 17430 | 17420 | 66 |
| 233 | 20230927 | 144900 | 1097329260 | 17420 | 17420 | 17420 | 17420 | 493 |
| 234 | 20230927 | 144800 | 1088741200 | 17420 | 17420 | 17420 | 17420 | 0 |
| 235 | 20230927 | 144700 | 1088741200 | 17420 | 17400 | 17420 | 17400 | 605 |
| 236 | 20230927 | 144600 | 1078203700 | 17400 | 17400 | 17400 | 17400 | 0 |
| 237 | 20230927 | 144500 | 1078203700 | 17400 | 17400 | 17400 | 17400 | 0 |
| 238 | 20230927 | 144400 | 1078203700 | 17400 | 17400 | 17400 | 17400 | 141 |
| 239 | 20230927 | 144300 | 1075750300 | 17380 | 17380 | 17380 | 17380 | 0 |
| 240 | 20230927 | 144200 | 1075750300 | 17380 | 17380 | 17380 | 17380 | 92 |
| 241 | 20230927 | 144100 | 1074151340 | 17400 | 17400 | 17400 | 17400 | 182 |
| 242 | 20230927 | 144000 | 1070984540 | 17410 | 17400 | 17410 | 17400 | 346 |
| 243 | 20230927 | 143900 | 1064963150 | 17400 | 17400 | 17400 | 17400 | 9 |
| 244 | 20230927 | 143800 | 1064806550 | 17380 | 17380 | 17380 | 17380 | 16 |
| 245 | 20230927 | 143700 | 1064528470 | 17380 | 17380 | 17380 | 17380 | 66 |
| 246 | 20230927 | 143600 | 1063381390 | 17380 | 17410 | 17410 | 17380 | 42 |
| 247 | 20230927 | 143500 | 1062650530 | 17410 | 17380 | 17410 | 17380 | 120 |
| 248 | 20230927 | 143400 | 1060561720 | 17380 | 17380 | 17380 | 17380 | 123 |
| 249 | 20230927 | 143300 | 1058423980 | 17380 | 17400 | 17400 | 17380 | 268 |
| 250 | 20230927 | 143200 | 1053761140 | 17400 | 17410 | 17410 | 17400 | 187 |
| 251 | 20230927 | 143100 | 1050506500 | 17370 | 17370 | 17410 | 17370 | 285 |
| 252 | 20230927 | 143000 | 1045548020 | 17410 | 17400 | 17410 | 17370 | 203 |
| 253 | 20230927 | 142900 | 1042016010 | 17420 | 17420 | 17420 | 17420 | 1 |
| 254 | 20230927 | 142800 | 1041998590 | 17420 | 17420 | 17420 | 17420 | 1 |
| 255 | 20230927 | 142700 | 1041981170 | 17430 | 17400 | 17430 | 17400 | 450 |
| 256 | 20230927 | 142600 | 1034149670 | 17430 | 17400 | 17430 | 17400 | 123 |
| 257 | 20230927 | 142500 | 1032008030 | 17400 | 17390 | 17400 | 17390 | 541 |
| 258 | 20230927 | 142400 | 1022597510 | 17390 | 17370 | 17390 | 17370 | 687 |
| 259 | 20230927 | 142300 | 1010659630 | 17380 | 17350 | 17380 | 17350 | 420 |
| 260 | 20230927 | 142200 | 1003371460 | 17350 | 17330 | 17350 | 17330 | 391 |
| 261 | 20230927 | 142100 | 996593620 | 17320 | 17320 | 17320 | 17320 | 116 |
| 262 | 20230927 | 142000 | 994584500 | 17310 | 17310 | 17310 | 17310 | 163 |
| 263 | 20230927 | 141900 | 991762970 | 17310 | 17310 | 17310 | 17310 | 87 |
| 264 | 20230927 | 141800 | 990257000 | 17310 | 17310 | 17310 | 17310 | 27 |
| 265 | 20230927 | 141700 | 989789630 | 17300 | 17300 | 17300 | 17300 | 371 |
| 266 | 20230927 | 141600 | 983371330 | 17300 | 17300 | 17300 | 17290 | 174 |
| 267 | 20230927 | 141500 | 980361190 | 17290 | 17290 | 17290 | 17290 | 100 |
| 268 | 20230927 | 141400 | 978632190 | 17290 | 17290 | 17290 | 17290 | 200 |
| 269 | 20230927 | 141300 | 975174190 | 17300 | 17300 | 17300 | 17300 | 110 |
| 270 | 20230927 | 141200 | 973271190 | 17310 | 17310 | 17310 | 17310 | 0 |
| 271 | 20230927 | 141100 | 973271190 | 17310 | 17310 | 17310 | 17310 | 0 |
| 272 | 20230927 | 141000 | 973271190 | 17310 | 17310 | 17310 | 17310 | 0 |
| 273 | 20230927 | 140900 | 973271190 | 17310 | 17310 | 17310 | 17310 | 1 |
| 274 | 20230927 | 140800 | 973253880 | 17310 | 17310 | 17310 | 17310 | 80 |
| 275 | 20230927 | 140700 | 971869080 | 17310 | 17310 | 17310 | 17310 | 3 |
| 276 | 20230927 | 140600 | 971817150 | 17320 | 17320 | 17320 | 17320 | 0 |
| 277 | 20230927 | 140500 | 971817150 | 17320 | 17310 | 17320 | 17310 | 195 |
| 278 | 20230927 | 140400 | 968440970 | 17310 | 17310 | 17310 | 17310 | 0 |
| 279 | 20230927 | 140300 | 968440970 | 17310 | 17310 | 17310 | 17310 | 1 |
| 280 | 20230927 | 140200 | 968423660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 281 | 20230927 | 140100 | 968423660 | 17310 | 17310 | 17310 | 17310 | 0 |
| 282 | 20230927 | 140000 | 968423660 | 17310 | 17310 | 17310 | 17310 | 35 |
| 283 | 20230927 | 135900 | 967817810 | 17310 | 17310 | 17310 | 17310 | 34 |
| 284 | 20230927 | 135800 | 967229270 | 17310 | 17310 | 17310 | 17310 | 46 |
| 285 | 20230927 | 135700 | 966433010 | 17280 | 17280 | 17280 | 17280 | 0 |
| 286 | 20230927 | 135600 | 966433010 | 17280 | 17310 | 17310 | 17280 | 246 |
| 287 | 20230927 | 135500 | 962178710 | 17310 | 17310 | 17310 | 17310 | 0 |
| 288 | 20230927 | 135400 | 962178710 | 17310 | 17310 | 17310 | 17310 | 0 |
| 289 | 20230927 | 135300 | 962178710 | 17310 | 17310 | 17310 | 17310 | 0 |
| 290 | 20230927 | 135200 | 962178710 | 17310 | 17310 | 17310 | 17310 | 5 |
| 291 | 20230927 | 135100 | 962092160 | 17310 | 17310 | 17310 | 17310 | 34 |
| 292 | 20230927 | 135000 | 961503620 | 17280 | 17280 | 17320 | 17280 | 186 |
| 293 | 20230927 | 134900 | 958288820 | 17290 | 17300 | 17300 | 17290 | 276 |
| 294 | 20230927 | 134800 | 953516770 | 17290 | 17290 | 17290 | 17290 | 102 |
| 295 | 20230927 | 134700 | 951753190 | 17290 | 17300 | 17320 | 17290 | 307 |
| 296 | 20230927 | 134600 | 946442830 | 17300 | 17300 | 17300 | 17300 | 312 |
| 297 | 20230927 | 134500 | 941045230 | 17320 | 17320 | 17320 | 17320 | 10 |
| 298 | 20230927 | 134400 | 940872030 | 17320 | 17320 | 17320 | 17320 | 45 |
| 299 | 20230927 | 134300 | 940092630 | 17320 | 17320 | 17320 | 17320 | 91 |
| 300 | 20230927 | 134200 | 938516510 | 17320 | 17320 | 17320 | 17320 | 0 |
| 301 | 20230927 | 134100 | 938516510 | 17320 | 17320 | 17320 | 17320 | 1 |
| 302 | 20230927 | 134000 | 938499190 | 17320 | 17320 | 17320 | 17320 | 3 |
| 303 | 20230927 | 133900 | 938447230 | 17320 | 17320 | 17320 | 17320 | 153 |
| 304 | 20230927 | 133800 | 935797270 | 17340 | 17340 | 17340 | 17340 | 0 |
| 305 | 20230927 | 133700 | 935797270 | 17340 | 17340 | 17340 | 17340 | 0 |
| 306 | 20230927 | 133600 | 935797270 | 17340 | 17340 | 17340 | 17340 | 0 |
| 307 | 20230927 | 133500 | 935797270 | 17340 | 17340 | 17340 | 17340 | 0 |
| 308 | 20230927 | 133400 | 935797270 | 17340 | 17340 | 17340 | 17340 | 0 |
| 309 | 20230927 | 133300 | 935797270 | 17340 | 17340 | 17340 | 17340 | 0 |
| 310 | 20230927 | 133200 | 935797270 | 17340 | 17340 | 17340 | 17340 | 0 |
| 311 | 20230927 | 133100 | 935797270 | 17340 | 17340 | 17340 | 17340 | 6 |
| 312 | 20230927 | 133000 | 935693230 | 17340 | 17340 | 17340 | 17340 | 96 |
| 313 | 20230927 | 132900 | 934028590 | 17340 | 17340 | 17340 | 17340 | 0 |
| 314 | 20230927 | 132800 | 934028590 | 17340 | 17340 | 17340 | 17340 | 0 |
| 315 | 20230927 | 132700 | 934028590 | 17340 | 17350 | 17350 | 17340 | 502 |
| 316 | 20230927 | 132600 | 925322910 | 17350 | 17350 | 17350 | 17350 | 223 |
| 317 | 20230927 | 132500 | 921453860 | 17370 | 17360 | 17370 | 17360 | 93 |
| 318 | 20230927 | 132400 | 919839060 | 17360 | 17350 | 17360 | 17350 | 152 |
| 319 | 20230927 | 132300 | 917201680 | 17360 | 17290 | 17360 | 17290 | 1537 |
| 320 | 20230927 | 132200 | 890565070 | 17290 | 17290 | 17290 | 17290 | 1 |
| 321 | 20230927 | 132100 | 890547780 | 17290 | 17290 | 17290 | 17290 | 97 |
| 322 | 20230927 | 132000 | 888870650 | 17290 | 17290 | 17290 | 17290 | 0 |
| 323 | 20230927 | 131900 | 888870650 | 17290 | 17290 | 17290 | 17290 | 24 |
| 324 | 20230927 | 131800 | 888455690 | 17290 | 17290 | 17290 | 17290 | 54 |
| 325 | 20230927 | 131700 | 887522030 | 17290 | 17290 | 17290 | 17290 | 35 |
| 326 | 20230927 | 131600 | 886916880 | 17290 | 17270 | 17290 | 17270 | 275 |
| 327 | 20230927 | 131500 | 882166680 | 17270 | 17250 | 17270 | 17250 | 285 |
| 328 | 20230927 | 131400 | 877250190 | 17230 | 17240 | 17240 | 17230 | 213 |
| 329 | 20230927 | 131300 | 873579060 | 17230 | 17220 | 17230 | 17220 | 377 |
| 330 | 20230927 | 131200 | 867084100 | 17220 | 17210 | 17220 | 17210 | 40 |
| 331 | 20230927 | 131100 | 866395460 | 17200 | 17200 | 17200 | 17200 | 0 |
| 332 | 20230927 | 131000 | 866395460 | 17200 | 17200 | 17200 | 17200 | 0 |
| 333 | 20230927 | 130900 | 866395460 | 17200 | 17200 | 17200 | 17200 | 1 |
| 334 | 20230927 | 130800 | 866378260 | 17200 | 17200 | 17200 | 17200 | 127 |
| 335 | 20230927 | 130700 | 864193860 | 17200 | 17200 | 17200 | 17200 | 0 |
| 336 | 20230927 | 130600 | 864193860 | 17200 | 17190 | 17200 | 17190 | 818 |
| 337 | 20230927 | 130500 | 850124630 | 17200 | 17200 | 17200 | 17200 | 1 |
| 338 | 20230927 | 130400 | 850107430 | 17200 | 17200 | 17200 | 17200 | 0 |
| 339 | 20230927 | 130300 | 850107430 | 17200 | 17230 | 17230 | 17200 | 260 |
| 340 | 20230927 | 130200 | 845635400 | 17240 | 17190 | 17240 | 17190 | 55 |
| 341 | 20230927 | 130100 | 844689700 | 17200 | 17200 | 17200 | 17200 | 0 |
| 342 | 20230927 | 130000 | 844689700 | 17200 | 17200 | 17200 | 17200 | 0 |
| 343 | 20230927 | 125900 | 844689700 | 17200 | 17200 | 17200 | 17200 | 143 |
| 344 | 20230927 | 125800 | 842230100 | 17160 | 17160 | 17160 | 17150 | 1114 |
| 345 | 20230927 | 125700 | 823121030 | 17160 | 17170 | 17170 | 17160 | 1176 |
| 346 | 20230927 | 125600 | 802937920 | 17180 | 17180 | 17180 | 17180 | 132 |
| 347 | 20230927 | 125500 | 800670160 | 17190 | 17200 | 17200 | 17190 | 299 |
| 348 | 20230927 | 125400 | 795528830 | 17200 | 17200 | 17200 | 17200 | 0 |
| 349 | 20230927 | 125300 | 795528830 | 17200 | 17200 | 17200 | 17200 | 0 |
| 350 | 20230927 | 125200 | 795528830 | 17200 | 17200 | 17200 | 17200 | 0 |
| 351 | 20230927 | 125100 | 795528830 | 17200 | 17210 | 17210 | 17200 | 259 |
| 352 | 20230927 | 125000 | 791073650 | 17200 | 17200 | 17200 | 17200 | 0 |
| 353 | 20230927 | 124900 | 791073650 | 17200 | 17200 | 17200 | 17200 | 0 |
| 354 | 20230927 | 124800 | 791073650 | 17200 | 17220 | 17220 | 17200 | 556 |
| 355 | 20230927 | 124700 | 781503310 | 17300 | 17300 | 17300 | 17290 | 85 |
| 356 | 20230927 | 124600 | 780032910 | 17220 | 17220 | 17220 | 17220 | 259 |
| 357 | 20230927 | 124500 | 775572930 | 17230 | 17270 | 17270 | 17230 | 979 |
| 358 | 20230927 | 124400 | 758693980 | 17300 | 17310 | 17310 | 17300 | 8 |
| 359 | 20230927 | 124300 | 758555570 | 17310 | 17280 | 17310 | 17280 | 825 |
| 360 | 20230927 | 124200 | 744291220 | 17280 | 17270 | 17280 | 17270 | 538 |
| 361 | 20230927 | 124100 | 734998200 | 17260 | 17260 | 17260 | 17260 | 657 |
| 362 | 20230927 | 124000 | 723658380 | 17240 | 17240 | 17240 | 17240 | 0 |
| 363 | 20230927 | 123900 | 723658380 | 17240 | 17240 | 17240 | 17240 | 390 |
| 364 | 20230927 | 123800 | 716934780 | 17260 | 17260 | 17260 | 17260 | 26 |
| 365 | 20230927 | 123700 | 716486020 | 17260 | 17260 | 17260 | 17260 | 26 |
| 366 | 20230927 | 123600 | 716037260 | 17260 | 17260 | 17260 | 17260 | 3 |
| 367 | 20230927 | 123500 | 715985480 | 17260 | 17260 | 17260 | 17260 | 26 |
| 368 | 20230927 | 123400 | 715536720 | 17260 | 17210 | 17260 | 17210 | 75 |
| 369 | 20230927 | 123300 | 714244620 | 17260 | 17260 | 17260 | 17260 | 25 |
| 370 | 20230927 | 123200 | 713813120 | 17260 | 17260 | 17260 | 17260 | 0 |
| 371 | 20230927 | 123100 | 713813120 | 17260 | 17230 | 17260 | 17230 | 350 |
| 372 | 20230927 | 123000 | 707781030 | 17230 | 17230 | 17230 | 17230 | 0 |
| 373 | 20230927 | 122900 | 707781030 | 17230 | 17230 | 17230 | 17230 | 0 |
| 374 | 20230927 | 122800 | 707781030 | 17230 | 17230 | 17230 | 17230 | 47 |
| 375 | 20230927 | 122700 | 706971220 | 17240 | 17240 | 17240 | 17240 | 0 |
| 376 | 20230927 | 122600 | 706971220 | 17240 | 17240 | 17240 | 17240 | 50 |
| 377 | 20230927 | 122500 | 706109220 | 17240 | 17240 | 17240 | 17240 | 0 |
| 378 | 20230927 | 122400 | 706109220 | 17240 | 17240 | 17240 | 17240 | 40 |
| 379 | 20230927 | 122300 | 705419620 | 17230 | 17230 | 17230 | 17230 | 0 |
| 380 | 20230927 | 122200 | 705419620 | 17230 | 17230 | 17230 | 17230 | 10 |
| 381 | 20230927 | 122100 | 705247320 | 17260 | 17260 | 17260 | 17260 | 0 |
| 382 | 20230927 | 122000 | 705247320 | 17260 | 17260 | 17260 | 17260 | 97 |
| 383 | 20230927 | 121900 | 703573100 | 17230 | 17230 | 17230 | 17230 | 0 |
| 384 | 20230927 | 121800 | 703573100 | 17230 | 17230 | 17230 | 17230 | 51 |
| 385 | 20230927 | 121700 | 702694370 | 17230 | 17230 | 17230 | 17230 | 135 |
| 386 | 20230927 | 121600 | 700368320 | 17230 | 17230 | 17230 | 17230 | 1 |
| 387 | 20230927 | 121500 | 700351090 | 17270 | 17270 | 17270 | 17270 | 7 |
| 388 | 20230927 | 121400 | 700230200 | 17270 | 17250 | 17270 | 17250 | 193 |
| 389 | 20230927 | 121300 | 696900490 | 17250 | 17230 | 17250 | 17230 | 61 |
| 390 | 20230927 | 121200 | 695849400 | 17230 | 17230 | 17230 | 17230 | 0 |
| 391 | 20230927 | 121100 | 695849400 | 17230 | 17230 | 17230 | 17230 | 0 |
| 392 | 20230927 | 121000 | 695849400 | 17230 | 17230 | 17230 | 17230 | 0 |
| 393 | 20230927 | 120900 | 695849400 | 17230 | 17230 | 17230 | 17230 | 496 |
| 394 | 20230927 | 120800 | 687303320 | 17230 | 17230 | 17230 | 17230 | 109 |
| 395 | 20230927 | 120700 | 685425250 | 17230 | 17230 | 17230 | 17230 | 0 |
| 396 | 20230927 | 120600 | 685425250 | 17230 | 17230 | 17230 | 17230 | 67 |
| 397 | 20230927 | 120500 | 684270840 | 17200 | 17200 | 17200 | 17200 | 0 |
| 398 | 20230927 | 120400 | 684270840 | 17200 | 17200 | 17200 | 17200 | 305 |
| 399 | 20230927 | 120300 | 679024840 | 17230 | 17230 | 17230 | 17230 | 0 |
| 400 | 20230927 | 120200 | 679024840 | 17230 | 17230 | 17230 | 17230 | 0 |
| 401 | 20230927 | 120100 | 679024840 | 17230 | 17230 | 17230 | 17230 | 0 |
| 402 | 20230927 | 120000 | 679024840 | 17230 | 17230 | 17230 | 17230 | 6 |
| 403 | 20230927 | 115900 | 678921460 | 17200 | 17200 | 17200 | 17200 | 98 |
| 404 | 20230927 | 115800 | 677235860 | 17200 | 17200 | 17200 | 17200 | 0 |
| 405 | 20230927 | 115700 | 677235860 | 17200 | 17200 | 17200 | 17200 | 56 |
| 406 | 20230927 | 115600 | 676272660 | 17230 | 17200 | 17230 | 17200 | 388 |
| 407 | 20230927 | 115500 | 669599030 | 17220 | 17220 | 17220 | 17220 | 44 |
| 408 | 20230927 | 115400 | 668841350 | 17230 | 17230 | 17230 | 17230 | 1 |
| 409 | 20230927 | 115300 | 668824120 | 17220 | 17220 | 17220 | 17220 | 12 |
| 410 | 20230927 | 115200 | 668617480 | 17240 | 17240 | 17240 | 17240 | 60 |
| 411 | 20230927 | 115100 | 667583080 | 17240 | 17240 | 17240 | 17240 | 23 |
| 412 | 20230927 | 115000 | 667186560 | 17250 | 17250 | 17250 | 17250 | 24 |
| 413 | 20230927 | 114900 | 666772560 | 17250 | 17250 | 17250 | 17250 | 0 |
| 414 | 20230927 | 114800 | 666772560 | 17250 | 17250 | 17250 | 17250 | 125 |
| 415 | 20230927 | 114700 | 664616310 | 17270 | 17270 | 17270 | 17270 | 401 |
| 416 | 20230927 | 114600 | 657691040 | 17280 | 17280 | 17280 | 17280 | 117 |
| 417 | 20230927 | 114500 | 655669280 | 17280 | 17280 | 17280 | 17280 | 0 |
| 418 | 20230927 | 114400 | 655669280 | 17280 | 17280 | 17280 | 17280 | 0 |
| 419 | 20230927 | 114300 | 655669280 | 17280 | 17280 | 17280 | 17280 | 0 |
| 420 | 20230927 | 114200 | 655669280 | 17280 | 17280 | 17280 | 17280 | 0 |
| 421 | 20230927 | 114100 | 655669280 | 17280 | 17280 | 17280 | 17280 | 100 |
| 422 | 20230927 | 114000 | 653941280 | 17280 | 17280 | 17280 | 17280 | 187 |
| 423 | 20230927 | 113900 | 650709920 | 17240 | 17240 | 17240 | 17240 | 0 |
| 424 | 20230927 | 113800 | 650709920 | 17240 | 17240 | 17240 | 17240 | 0 |
| 425 | 20230927 | 113700 | 650709920 | 17240 | 17240 | 17240 | 17240 | 41 |
| 426 | 20230927 | 113600 | 650003080 | 17240 | 17240 | 17240 | 17240 | 62 |
| 427 | 20230927 | 113500 | 648934200 | 17290 | 17290 | 17290 | 17290 | 0 |
| 428 | 20230927 | 113400 | 648934200 | 17290 | 17290 | 17290 | 17290 | 0 |
| 429 | 20230927 | 113300 | 648934200 | 17290 | 17290 | 17290 | 17290 | 0 |
| 430 | 20230927 | 113200 | 648934200 | 17290 | 17290 | 17290 | 17290 | 0 |
| 431 | 20230927 | 113100 | 648934200 | 17290 | 17290 | 17290 | 17290 | 1 |
| 432 | 20230927 | 113000 | 648916910 | 17290 | 17290 | 17290 | 17290 | 0 |
| 433 | 20230927 | 112900 | 648916910 | 17290 | 17290 | 17290 | 17290 | 0 |
| 434 | 20230927 | 112800 | 648916910 | 17290 | 17280 | 17290 | 17200 | 5 |
| 435 | 20230927 | 112700 | 648830740 | 17150 | 17260 | 17260 | 17150 | 598 |
| 436 | 20230927 | 112600 | 638526200 | 17260 | 17260 | 17260 | 17260 | 13 |
| 437 | 20230927 | 112500 | 638301820 | 17250 | 17270 | 17270 | 17250 | 277 |
| 438 | 20230927 | 112400 | 633521030 | 17260 | 17260 | 17260 | 17260 | 0 |
| 439 | 20230927 | 112300 | 633521030 | 17260 | 17300 | 17310 | 17260 | 644 |
| 440 | 20230927 | 112200 | 622403790 | 17330 | 17330 | 17330 | 17330 | 38 |
| 441 | 20230927 | 112100 | 621745250 | 17340 | 17320 | 17350 | 17320 | 25 |
| 442 | 20230927 | 112000 | 621311690 | 17250 | 17300 | 17310 | 17250 | 551 |
| 443 | 20230927 | 111900 | 611777980 | 17300 | 17300 | 17300 | 17300 | 0 |
| 444 | 20230927 | 111800 | 611777980 | 17300 | 17300 | 17300 | 17300 | 43 |
| 445 | 20230927 | 111700 | 611034080 | 17250 | 17250 | 17250 | 17250 | 55 |
| 446 | 20230927 | 111600 | 610085330 | 17300 | 17240 | 17300 | 17240 | 4178 |
| 447 | 20230927 | 111500 | 537903060 | 17220 | 17200 | 17220 | 17200 | 1223 |
| 448 | 20230927 | 111400 | 516853100 | 17210 | 17200 | 17210 | 17200 | 42 |
| 449 | 20230927 | 111300 | 516130320 | 17200 | 17200 | 17210 | 17200 | 44 |
| 450 | 20230927 | 111200 | 515373190 | 17210 | 17210 | 17210 | 17210 | 0 |
| 451 | 20230927 | 111100 | 515373190 | 17210 | 17210 | 17210 | 17210 | 43 |
| 452 | 20230927 | 111000 | 514633160 | 17210 | 17200 | 17210 | 17200 | 44 |
| 453 | 20230927 | 110900 | 513876080 | 17210 | 17210 | 17210 | 17210 | 70 |
| 454 | 20230927 | 110800 | 512671380 | 17220 | 17220 | 17220 | 17220 | 45 |
| 455 | 20230927 | 110700 | 511896480 | 17220 | 17220 | 17220 | 17220 | 0 |
| 456 | 20230927 | 110600 | 511896480 | 17220 | 17220 | 17220 | 17220 | 46 |
| 457 | 20230927 | 110500 | 511104360 | 17150 | 17170 | 17170 | 17150 | 399 |
| 458 | 20230927 | 110400 | 504255980 | 17170 | 17170 | 17170 | 17170 | 120 |
| 459 | 20230927 | 110300 | 502195580 | 17220 | 17220 | 17220 | 17220 | 47 |
| 460 | 20230927 | 110200 | 501386240 | 17220 | 17220 | 17220 | 17220 | 47 |
| 461 | 20230927 | 110100 | 500576900 | 17170 | 17170 | 17170 | 17170 | 300 |
| 462 | 20230927 | 110000 | 495425900 | 17220 | 17220 | 17220 | 17220 | 48 |
| 463 | 20230927 | 105900 | 494599340 | 17220 | 17220 | 17220 | 17220 | 1 |
| 464 | 20230927 | 105800 | 494582120 | 17220 | 17220 | 17220 | 17220 | 49 |
| 465 | 20230927 | 105700 | 493738340 | 17220 | 17220 | 17220 | 17220 | 49 |
| 466 | 20230927 | 105600 | 492894560 | 17220 | 17220 | 17220 | 17220 | 131 |
| 467 | 20230927 | 105500 | 490638740 | 17240 | 17240 | 17240 | 17240 | 0 |
| 468 | 20230927 | 105400 | 490638740 | 17240 | 17240 | 17240 | 17240 | 0 |
| 469 | 20230927 | 105300 | 490638740 | 17240 | 17240 | 17240 | 17240 | 0 |
| 470 | 20230927 | 105200 | 490638740 | 17240 | 17240 | 17240 | 17240 | 51 |
| 471 | 20230927 | 105100 | 489759500 | 17130 | 17170 | 17170 | 17130 | 1931 |
| 472 | 20230927 | 105000 | 456654680 | 17170 | 17250 | 17250 | 17170 | 26 |
| 473 | 20230927 | 104900 | 456208180 | 17250 | 17250 | 17250 | 17250 | 51 |
| 474 | 20230927 | 104800 | 455328430 | 17250 | 17240 | 17250 | 17240 | 52 |
| 475 | 20230927 | 104700 | 454431930 | 17130 | 17150 | 17150 | 17130 | 1040 |
| 476 | 20230927 | 104600 | 436612580 | 17150 | 17150 | 17150 | 17150 | 0 |
| 477 | 20230927 | 104500 | 436612580 | 17150 | 17260 | 17260 | 17150 | 1362 |
| 478 | 20230927 | 104400 | 413228310 | 17260 | 17220 | 17260 | 17210 | 753 |
| 479 | 20230927 | 104300 | 400262300 | 17250 | 17250 | 17250 | 17250 | 45 |
| 480 | 20230927 | 104200 | 399486050 | 17250 | 17250 | 17250 | 17250 | 38 |
| 481 | 20230927 | 104100 | 398830550 | 17250 | 17250 | 17250 | 17250 | 44 |
| 482 | 20230927 | 104000 | 398071550 | 17250 | 17250 | 17250 | 17250 | 53 |
| 483 | 20230927 | 103900 | 397157300 | 17270 | 17270 | 17270 | 17270 | 58 |
| 484 | 20230927 | 103800 | 396155640 | 17270 | 17280 | 17280 | 17270 | 69 |
| 485 | 20230927 | 103700 | 394963470 | 17280 | 17270 | 17280 | 17270 | 54 |
| 486 | 20230927 | 103600 | 394030870 | 17280 | 17280 | 17280 | 17280 | 0 |
| 487 | 20230927 | 103500 | 394030870 | 17280 | 17280 | 17280 | 17280 | 54 |
| 488 | 20230927 | 103400 | 393097750 | 17210 | 17210 | 17210 | 17210 | 1000 |
| 489 | 20230927 | 103300 | 375887750 | 17280 | 17280 | 17280 | 17280 | 55 |
| 490 | 20230927 | 103200 | 374937350 | 17280 | 17280 | 17280 | 17280 | 55 |
| 491 | 20230927 | 103100 | 373986950 | 17280 | 17280 | 17280 | 17280 | 100 |
| 492 | 20230927 | 103000 | 372258950 | 17280 | 17280 | 17280 | 17280 | 0 |
| 493 | 20230927 | 102900 | 372258950 | 17280 | 17280 | 17280 | 17280 | 56 |
| 494 | 20230927 | 102800 | 371291270 | 17280 | 17280 | 17290 | 17280 | 100 |
| 495 | 20230927 | 102700 | 369563210 | 17290 | 17290 | 17290 | 17290 | 56 |
| 496 | 20230927 | 102600 | 368594970 | 17290 | 17270 | 17290 | 17270 | 2 |
| 497 | 20230927 | 102500 | 368560410 | 17270 | 17250 | 17270 | 17250 | 56 |
| 498 | 20230927 | 102400 | 367594230 | 17250 | 17250 | 17250 | 17250 | 62 |
| 499 | 20230927 | 102300 | 366524730 | 17230 | 17220 | 17230 | 17220 | 160 |
| 500 | 20230927 | 102200 | 363768430 | 17220 | 17220 | 17220 | 17220 | 192 |
| 501 | 20230927 | 102100 | 360462190 | 17220 | 17220 | 17220 | 17220 | 57 |
| 502 | 20230927 | 102000 | 359480650 | 17220 | 17190 | 17220 | 17190 | 135 |
| 503 | 20230927 | 101900 | 357158290 | 17220 | 17220 | 17220 | 17220 | 59 |
| 504 | 20230927 | 101800 | 356142310 | 17220 | 17190 | 17220 | 17190 | 190 |
| 505 | 20230927 | 101700 | 352876060 | 17230 | 17230 | 17230 | 17230 | 158 |
| 506 | 20230927 | 101600 | 350153720 | 17230 | 17230 | 17230 | 17230 | 58 |
| 507 | 20230927 | 101500 | 349154380 | 17190 | 17190 | 17190 | 17190 | 0 |
| 508 | 20230927 | 101400 | 349154380 | 17190 | 17190 | 17190 | 17190 | 0 |
| 509 | 20230927 | 101300 | 349154380 | 17190 | 17190 | 17190 | 17190 | 0 |
| 510 | 20230927 | 101200 | 349154380 | 17190 | 17190 | 17190 | 17190 | 269 |
| 511 | 20230927 | 101100 | 344530270 | 17190 | 17180 | 17190 | 17140 | 3734 |
| 512 | 20230927 | 101000 | 280485590 | 17180 | 17180 | 17180 | 17180 | 70 |
| 513 | 20230927 | 100900 | 279282990 | 17190 | 17200 | 17200 | 17190 | 1082 |
| 514 | 20230927 | 100800 | 260675590 | 17260 | 17220 | 17270 | 17220 | 132 |
| 515 | 20230927 | 100700 | 258398470 | 17200 | 17200 | 17200 | 17200 | 0 |
| 516 | 20230927 | 100600 | 258398470 | 17200 | 17200 | 17200 | 17200 | 52 |
| 517 | 20230927 | 100500 | 257504070 | 17200 | 17210 | 17210 | 17200 | 203 |
| 518 | 20230927 | 100400 | 254011870 | 17200 | 17200 | 17200 | 17200 | 20 |
| 519 | 20230927 | 100300 | 253667870 | 17210 | 17220 | 17220 | 17210 | 146 |
| 520 | 20230927 | 100200 | 251154960 | 17230 | 17230 | 17230 | 17230 | 1 |
| 521 | 20230927 | 100100 | 251137730 | 17230 | 17230 | 17230 | 17230 | 16 |
| 522 | 20230927 | 100000 | 250862050 | 17230 | 17280 | 17280 | 17230 | 722 |
| 523 | 20230927 | 095900 | 238408790 | 17290 | 17290 | 17290 | 17290 | 34 |
| 524 | 20230927 | 095800 | 237820930 | 17280 | 17290 | 17290 | 17280 | 15 |
| 525 | 20230927 | 095700 | 237561620 | 17290 | 17300 | 17300 | 17290 | 62 |
| 526 | 20230927 | 095600 | 236489520 | 17300 | 17300 | 17300 | 17300 | 11 |
| 527 | 20230927 | 095500 | 236299220 | 17300 | 17300 | 17300 | 17300 | 12 |
| 528 | 20230927 | 095400 | 236091620 | 17300 | 17300 | 17300 | 17300 | 12 |
| 529 | 20230927 | 095300 | 235884020 | 17300 | 17300 | 17300 | 17300 | 112 |
| 530 | 20230927 | 095200 | 233946420 | 17300 | 17310 | 17310 | 17300 | 210 |
| 531 | 20230927 | 095100 | 230313310 | 17300 | 17330 | 17330 | 17300 | 1161 |
| 532 | 20230927 | 095000 | 210226790 | 17320 | 17330 | 17330 | 17320 | 62 |
| 533 | 20230927 | 094900 | 209152830 | 17330 | 17340 | 17340 | 17330 | 133 |
| 534 | 20230927 | 094800 | 206847810 | 17330 | 17360 | 17360 | 17330 | 415 |
| 535 | 20230927 | 094700 | 199654810 | 17370 | 17380 | 17380 | 17350 | 169 |
| 536 | 20230927 | 094600 | 196721160 | 17390 | 17390 | 17390 | 17390 | 24 |
| 537 | 20230927 | 094500 | 196303800 | 17390 | 17390 | 17390 | 17390 | 166 |
| 538 | 20230927 | 094400 | 193417060 | 17390 | 17390 | 17390 | 17390 | 213 |
| 539 | 20230927 | 094300 | 189712990 | 17390 | 17390 | 17390 | 17390 | 12 |
| 540 | 20230927 | 094200 | 189504310 | 17390 | 17380 | 17390 | 17380 | 44 |
| 541 | 20230927 | 094100 | 188739160 | 17380 | 17400 | 17410 | 17380 | 178 |
| 542 | 20230927 | 094000 | 185644820 | 17400 | 17400 | 17400 | 17400 | 12 |
| 543 | 20230927 | 093900 | 185436020 | 17400 | 17420 | 17430 | 17400 | 1498 |
| 544 | 20230927 | 093800 | 159360830 | 17410 | 17400 | 17410 | 17400 | 22 |
| 545 | 20230927 | 093700 | 158977930 | 17380 | 17380 | 17420 | 17380 | 576 |
| 546 | 20230927 | 093600 | 148955870 | 17340 | 17350 | 17380 | 17340 | 526 |
| 547 | 20230927 | 093500 | 139826260 | 17340 | 17350 | 17350 | 17340 | 68 |
| 548 | 20230927 | 093400 | 138646960 | 17340 | 17320 | 17340 | 17320 | 195 |
| 549 | 20230927 | 093300 | 135268380 | 17320 | 17320 | 17340 | 17320 | 128 |
| 550 | 20230927 | 093200 | 133051110 | 17320 | 17320 | 17320 | 17320 | 42 |
| 551 | 20230927 | 093100 | 132323670 | 17320 | 17320 | 17320 | 17320 | 76 |
| 552 | 20230927 | 093000 | 131007350 | 17320 | 17320 | 17320 | 17320 | 108 |
| 553 | 20230927 | 092900 | 129136790 | 17310 | 17330 | 17340 | 17310 | 78 |
| 554 | 20230927 | 092800 | 127784810 | 17330 | 17330 | 17330 | 17330 | 161 |
| 555 | 20230927 | 092700 | 124994680 | 17330 | 17290 | 17330 | 17290 | 21 |
| 556 | 20230927 | 092600 | 124630790 | 17330 | 17370 | 17370 | 17330 | 73 |
| 557 | 20230927 | 092500 | 123365140 | 17330 | 17330 | 17330 | 17330 | 54 |
| 558 | 20230927 | 092400 | 122429320 | 17330 | 17330 | 17330 | 17330 | 263 |
| 559 | 20230927 | 092300 | 117871530 | 17340 | 17350 | 17350 | 17340 | 142 |
| 560 | 20230927 | 092200 | 115409130 | 17340 | 17320 | 17350 | 17320 | 184 |
| 561 | 20230927 | 092100 | 112220640 | 17310 | 17310 | 17310 | 17290 | 431 |
| 562 | 20230927 | 092000 | 104760270 | 17290 | 17290 | 17290 | 17290 | 120 |
| 563 | 20230927 | 091900 | 102685470 | 17280 | 17280 | 17280 | 17280 | 126 |
| 564 | 20230927 | 091800 | 100508190 | 17280 | 17280 | 17280 | 17280 | 33 |
| 565 | 20230927 | 091700 | 99937950 | 17290 | 17290 | 17290 | 17290 | 12 |
| 566 | 20230927 | 091600 | 99730470 | 17180 | 17180 | 17180 | 17180 | 0 |
| 567 | 20230927 | 091500 | 99730470 | 17180 | 17320 | 17320 | 17180 | 430 |
| 568 | 20230927 | 091400 | 92321760 | 17310 | 17300 | 17310 | 17300 | 351 |
| 569 | 20230927 | 091300 | 86246520 | 17290 | 17290 | 17290 | 17290 | 118 |
| 570 | 20230927 | 091200 | 84206300 | 17290 | 17290 | 17290 | 17290 | 197 |
| 571 | 20230927 | 091100 | 80800170 | 17290 | 17290 | 17290 | 17280 | 251 |
| 572 | 20230927 | 091000 | 76460390 | 17280 | 17280 | 17280 | 17280 | 304 |
| 573 | 20230927 | 090900 | 71207270 | 17280 | 17280 | 17280 | 17280 | 81 |
| 574 | 20230927 | 090800 | 69807590 | 17280 | 17280 | 17280 | 17280 | 31 |
| 575 | 20230927 | 090700 | 69271910 | 17280 | 17290 | 17290 | 17280 | 221 |
| 576 | 20230927 | 090600 | 65452910 | 17310 | 17290 | 17310 | 17290 | 155 |
| 577 | 20230927 | 090500 | 62770670 | 17280 | 17250 | 17280 | 17250 | 503 |
| 578 | 20230927 | 090400 | 54087280 | 17250 | 17260 | 17260 | 17250 | 23 |
| 579 | 20230927 | 090300 | 53690310 | 17260 | 17260 | 17260 | 17260 | 111 |
| 580 | 20230927 | 090200 | 51774450 | 17140 | 17150 | 17150 | 17140 | 109 |
| 581 | 20230927 | 090100 | 49905520 | 17150 | 17080 | 17150 | 17080 | 307 |
| 582 | 20230927 | 090000 | 44640960 | 17070 | 17050 | 17140 | 17050 | 2343 |