30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 190400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 43124 |
| 3 | 20230927 | 190300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 4 | 20230927 | 190200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 5 | 20230927 | 190100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 6 | 20230927 | 190000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 7 | 20230927 | 185900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 8 | 20230927 | 185800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 9 | 20230927 | 185700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 10 | 20230927 | 185600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 11 | 20230927 | 185500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 12 | 20230927 | 185400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 13 | 20230927 | 185300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 14 | 20230927 | 185200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 15 | 20230927 | 185100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 16 | 20230927 | 185000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 17 | 20230927 | 184900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 18 | 20230927 | 184800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 19 | 20230927 | 184700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 20 | 20230927 | 184600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 21 | 20230927 | 184500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 22 | 20230927 | 184400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 23 | 20230927 | 184300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 24 | 20230927 | 184200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 25 | 20230927 | 184100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 26 | 20230927 | 184000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 27 | 20230927 | 183900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 28 | 20230927 | 183800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 29 | 20230927 | 183700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 30 | 20230927 | 183600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 31 | 20230927 | 183500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 32 | 20230927 | 183400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 43124 |
| 33 | 20230927 | 183300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 34 | 20230927 | 183200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 35 | 20230927 | 183100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 36 | 20230927 | 183000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 37 | 20230927 | 182900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 38 | 20230927 | 182800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 39 | 20230927 | 182700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 40 | 20230927 | 182600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 41 | 20230927 | 182500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 42 | 20230927 | 182400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 43 | 20230927 | 182300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 44 | 20230927 | 182200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 45 | 20230927 | 182100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 46 | 20230927 | 182000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 47 | 20230927 | 181900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 48 | 20230927 | 181800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 49 | 20230927 | 181700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 50 | 20230927 | 181600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 51 | 20230927 | 181500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 52 | 20230927 | 181400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 53 | 20230927 | 181300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 54 | 20230927 | 181200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 55 | 20230927 | 181100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 56 | 20230927 | 181000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 57 | 20230927 | 180900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 58 | 20230927 | 180800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 59 | 20230927 | 180700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 60 | 20230927 | 180600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 61 | 20230927 | 180500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 62 | 20230927 | 180400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 43124 |
| 63 | 20230927 | 180300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 64 | 20230927 | 180200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 65 | 20230927 | 180100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 66 | 20230927 | 180000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 67 | 20230927 | 175900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 68 | 20230927 | 175800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 69 | 20230927 | 175700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 70 | 20230927 | 175600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 71 | 20230927 | 175500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 72 | 20230927 | 175400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 73 | 20230927 | 175300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 74 | 20230927 | 175200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 75 | 20230927 | 175100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 76 | 20230927 | 175000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 77 | 20230927 | 174900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 78 | 20230927 | 174800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 79 | 20230927 | 174700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 80 | 20230927 | 174600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 81 | 20230927 | 174500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 82 | 20230927 | 174400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 83 | 20230927 | 174300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 84 | 20230927 | 174200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 85 | 20230927 | 174100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 86 | 20230927 | 174000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 87 | 20230927 | 173900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 88 | 20230927 | 173800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 89 | 20230927 | 173700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 90 | 20230927 | 173600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 91 | 20230927 | 173500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 92 | 20230927 | 173400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 43124 |
| 93 | 20230927 | 173300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 94 | 20230927 | 173200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 95 | 20230927 | 173100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 96 | 20230927 | 173000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 97 | 20230927 | 172900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 98 | 20230927 | 172800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 99 | 20230927 | 172700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 100 | 20230927 | 172600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 101 | 20230927 | 172500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 102 | 20230927 | 172400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 103 | 20230927 | 172300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 104 | 20230927 | 172200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 105 | 20230927 | 172100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 106 | 20230927 | 172000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 107 | 20230927 | 171900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 108 | 20230927 | 171800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 109 | 20230927 | 171700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 110 | 20230927 | 171600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 111 | 20230927 | 171500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 112 | 20230927 | 171400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 113 | 20230927 | 171300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 114 | 20230927 | 171200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 115 | 20230927 | 171100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 116 | 20230927 | 171000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 117 | 20230927 | 170900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 118 | 20230927 | 170800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 119 | 20230927 | 170700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 120 | 20230927 | 170600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 121 | 20230927 | 170500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 122 | 20230927 | 170400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 43124 |
| 123 | 20230927 | 170300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 124 | 20230927 | 170200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 125 | 20230927 | 170100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 126 | 20230927 | 170000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 127 | 20230927 | 165900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 128 | 20230927 | 165800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 129 | 20230927 | 165700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 130 | 20230927 | 165600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 131 | 20230927 | 165500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 132 | 20230927 | 165400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 133 | 20230927 | 165300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 134 | 20230927 | 165200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 135 | 20230927 | 165100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 136 | 20230927 | 165000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 137 | 20230927 | 164900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 138 | 20230927 | 164800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 139 | 20230927 | 164700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 140 | 20230927 | 164600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 141 | 20230927 | 164500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 142 | 20230927 | 164400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 143 | 20230927 | 164300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 144 | 20230927 | 164200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 145 | 20230927 | 164100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 146 | 20230927 | 164000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 147 | 20230927 | 163900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 148 | 20230927 | 163800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 149 | 20230927 | 163700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 150 | 20230927 | 163600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 151 | 20230927 | 163500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 152 | 20230927 | 163400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 43124 |
| 153 | 20230927 | 163300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 154 | 20230927 | 163200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 155 | 20230927 | 163100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 156 | 20230927 | 163000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 157 | 20230927 | 162900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 158 | 20230927 | 162800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 159 | 20230927 | 162700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 160 | 20230927 | 162600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 161 | 20230927 | 162500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 162 | 20230927 | 162400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 163 | 20230927 | 162300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 164 | 20230927 | 162200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 165 | 20230927 | 162100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 166 | 20230927 | 162000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 167 | 20230927 | 161900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 168 | 20230927 | 161800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 169 | 20230927 | 161700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 170 | 20230927 | 161600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 171 | 20230927 | 161500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 172 | 20230927 | 161400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 173 | 20230927 | 161300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 174 | 20230927 | 161200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 175 | 20230927 | 161100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 176 | 20230927 | 161000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 177 | 20230927 | 160900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 178 | 20230927 | 160800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 179 | 20230927 | 160700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 180 | 20230927 | 160600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 181 | 20230927 | 160500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 182 | 20230927 | 160400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 43124 |
| 183 | 20230927 | 160300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 184 | 20230927 | 160200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 185 | 20230927 | 160100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 186 | 20230927 | 160000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 187 | 20230927 | 155900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 188 | 20230927 | 155800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 189 | 20230927 | 155700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 190 | 20230927 | 155600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 191 | 20230927 | 155500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 192 | 20230927 | 155400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 193 | 20230927 | 155300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 194 | 20230927 | 155200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 195 | 20230927 | 155100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 196 | 20230927 | 155000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 197 | 20230927 | 154900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 198 | 20230927 | 154800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 199 | 20230927 | 154700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 200 | 20230927 | 154600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 201 | 20230927 | 154500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 202 | 20230927 | 154400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 203 | 20230927 | 154300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 204 | 20230927 | 154200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 205 | 20230927 | 154100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 206 | 20230927 | 154000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 207 | 20230927 | 153900 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 208 | 20230927 | 153800 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 209 | 20230927 | 153700 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 210 | 20230927 | 153600 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 211 | 20230927 | 153500 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 212 | 20230927 | 153400 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 43124 |
| 213 | 20230927 | 153300 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 214 | 20230927 | 153200 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 215 | 20230927 | 153100 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 0 |
| 216 | 20230927 | 153000 | 2232215935 | 3355 | 3355 | 3355 | 3355 | 43124 |
| 217 | 20230927 | 152900 | 2087534915 | 3370 | 3370 | 3370 | 3370 | 0 |
| 218 | 20230927 | 152800 | 2087534915 | 3370 | 3370 | 3370 | 3370 | 0 |
| 219 | 20230927 | 152700 | 2087534915 | 3370 | 3370 | 3370 | 3370 | 0 |
| 220 | 20230927 | 152600 | 2087534915 | 3370 | 3370 | 3370 | 3370 | 0 |
| 221 | 20230927 | 152500 | 2087534915 | 3370 | 3370 | 3370 | 3370 | 0 |
| 222 | 20230927 | 152400 | 2087534915 | 3370 | 3370 | 3370 | 3370 | 0 |
| 223 | 20230927 | 152300 | 2087534915 | 3370 | 3370 | 3370 | 3370 | 0 |
| 224 | 20230927 | 152200 | 2087534915 | 3370 | 3370 | 3370 | 3370 | 0 |
| 225 | 20230927 | 152100 | 2087534915 | 3370 | 3370 | 3370 | 3370 | 0 |
| 226 | 20230927 | 152000 | 2087534915 | 3370 | 3370 | 3370 | 3370 | 0 |
| 227 | 20230927 | 151900 | 2087534915 | 3370 | 3380 | 3385 | 3365 | 2547 |
| 228 | 20230927 | 151800 | 2078922435 | 3385 | 3380 | 3390 | 3355 | 29755 |
| 229 | 20230927 | 151700 | 1978660410 | 3380 | 3390 | 3390 | 3380 | 1820 |
| 230 | 20230927 | 151600 | 1972504745 | 3385 | 3395 | 3395 | 3380 | 967 |
| 231 | 20230927 | 151500 | 1969231435 | 3385 | 3400 | 3400 | 3385 | 12218 |
| 232 | 20230927 | 151400 | 1927806575 | 3400 | 3400 | 3400 | 3400 | 3 |
| 233 | 20230927 | 151300 | 1927796375 | 3395 | 3395 | 3395 | 3395 | 5030 |
| 234 | 20230927 | 151200 | 1910719525 | 3395 | 3395 | 3400 | 3395 | 3199 |
| 235 | 20230927 | 151100 | 1899855920 | 3395 | 3400 | 3400 | 3395 | 2262 |
| 236 | 20230927 | 151000 | 1892171420 | 3395 | 3400 | 3400 | 3395 | 2164 |
| 237 | 20230927 | 150900 | 1884817140 | 3395 | 3390 | 3400 | 3390 | 6799 |
| 238 | 20230927 | 150800 | 1861718090 | 3390 | 3395 | 3395 | 3385 | 1717 |
| 239 | 20230927 | 150700 | 1855897955 | 3395 | 3390 | 3395 | 3385 | 3539 |
| 240 | 20230927 | 150600 | 1843894410 | 3390 | 3390 | 3395 | 3390 | 7411 |
| 241 | 20230927 | 150500 | 1818742795 | 3390 | 3395 | 3395 | 3390 | 2533 |
| 242 | 20230927 | 150400 | 1810147365 | 3390 | 3405 | 3405 | 3390 | 8791 |
| 243 | 20230927 | 150300 | 1780307525 | 3405 | 3400 | 3410 | 3400 | 1465 |
| 244 | 20230927 | 150200 | 1775322515 | 3400 | 3405 | 3410 | 3400 | 2605 |
| 245 | 20230927 | 150100 | 1766456520 | 3410 | 3415 | 3415 | 3410 | 1798 |
| 246 | 20230927 | 150000 | 1760319700 | 3415 | 3415 | 3415 | 3410 | 1110 |
| 247 | 20230927 | 145900 | 1756529755 | 3420 | 3420 | 3420 | 3420 | 1 |
| 248 | 20230927 | 145800 | 1756526335 | 3415 | 3415 | 3415 | 3410 | 1100 |
| 249 | 20230927 | 145700 | 1752770080 | 3415 | 3415 | 3415 | 3415 | 1081 |
| 250 | 20230927 | 145600 | 1749078465 | 3415 | 3410 | 3415 | 3410 | 1652 |
| 251 | 20230927 | 145500 | 1743438900 | 3415 | 3415 | 3420 | 3405 | 640 |
| 252 | 20230927 | 145400 | 1741252850 | 3415 | 3410 | 3415 | 3410 | 305 |
| 253 | 20230927 | 145300 | 1740212045 | 3410 | 3410 | 3415 | 3405 | 1713 |
| 254 | 20230927 | 145200 | 1734370935 | 3410 | 3420 | 3420 | 3400 | 3859 |
| 255 | 20230927 | 145100 | 1721216875 | 3415 | 3410 | 3420 | 3410 | 937 |
| 256 | 20230927 | 145000 | 1718018410 | 3415 | 3415 | 3415 | 3415 | 1638 |
| 257 | 20230927 | 144900 | 1712424640 | 3415 | 3415 | 3415 | 3400 | 1808 |
| 258 | 20230927 | 144800 | 1706256385 | 3410 | 3410 | 3420 | 3410 | 1556 |
| 259 | 20230927 | 144700 | 1700948550 | 3410 | 3420 | 3420 | 3405 | 3322 |
| 260 | 20230927 | 144600 | 1689629820 | 3420 | 3420 | 3420 | 3410 | 667 |
| 261 | 20230927 | 144500 | 1687354810 | 3420 | 3420 | 3420 | 3415 | 1226 |
| 262 | 20230927 | 144400 | 1683165725 | 3425 | 3425 | 3425 | 3420 | 83 |
| 263 | 20230927 | 144300 | 1682881550 | 3425 | 3420 | 3430 | 3420 | 901 |
| 264 | 20230927 | 144200 | 1679796895 | 3425 | 3415 | 3425 | 3415 | 4174 |
| 265 | 20230927 | 144100 | 1665520915 | 3420 | 3410 | 3420 | 3410 | 4498 |
| 266 | 20230927 | 144000 | 1650168075 | 3410 | 3410 | 3415 | 3410 | 359 |
| 267 | 20230927 | 143900 | 1648943875 | 3410 | 3410 | 3410 | 3410 | 1522 |
| 268 | 20230927 | 143800 | 1643753855 | 3410 | 3405 | 3410 | 3405 | 2015 |
| 269 | 20230927 | 143700 | 1636891605 | 3405 | 3400 | 3405 | 3400 | 1033 |
| 270 | 20230927 | 143600 | 1633378690 | 3400 | 3400 | 3400 | 3400 | 63 |
| 271 | 20230927 | 143500 | 1633164490 | 3400 | 3400 | 3400 | 3400 | 299 |
| 272 | 20230927 | 143400 | 1632147890 | 3395 | 3400 | 3405 | 3395 | 901 |
| 273 | 20230927 | 143300 | 1629084450 | 3400 | 3400 | 3405 | 3400 | 631 |
| 274 | 20230927 | 143200 | 1626939020 | 3400 | 3400 | 3400 | 3400 | 365 |
| 275 | 20230927 | 143100 | 1625698020 | 3400 | 3400 | 3400 | 3400 | 35 |
| 276 | 20230927 | 143000 | 1625579020 | 3400 | 3400 | 3410 | 3400 | 1435 |
| 277 | 20230927 | 142900 | 1620699920 | 3415 | 3410 | 3415 | 3400 | 1160 |
| 278 | 20230927 | 142800 | 1616744610 | 3410 | 3415 | 3415 | 3400 | 1031 |
| 279 | 20230927 | 142700 | 1613223765 | 3415 | 3410 | 3415 | 3395 | 5625 |
| 280 | 20230927 | 142600 | 1594070395 | 3405 | 3415 | 3420 | 3405 | 1338 |
| 281 | 20230927 | 142500 | 1589501860 | 3415 | 3400 | 3415 | 3400 | 4064 |
| 282 | 20230927 | 142400 | 1575667585 | 3395 | 3405 | 3405 | 3395 | 308 |
| 283 | 20230927 | 142300 | 1574621840 | 3400 | 3395 | 3400 | 3395 | 5198 |
| 284 | 20230927 | 142200 | 1556964645 | 3385 | 3385 | 3390 | 3380 | 5954 |
| 285 | 20230927 | 142100 | 1536799565 | 3385 | 3380 | 3385 | 3380 | 1031 |
| 286 | 20230927 | 142000 | 1533314780 | 3385 | 3385 | 3385 | 3385 | 1303 |
| 287 | 20230927 | 141900 | 1528904125 | 3390 | 3385 | 3390 | 3385 | 158 |
| 288 | 20230927 | 141800 | 1528369280 | 3390 | 3385 | 3390 | 3385 | 969 |
| 289 | 20230927 | 141700 | 1525089210 | 3385 | 3385 | 3385 | 3385 | 46 |
| 290 | 20230927 | 141600 | 1524933500 | 3380 | 3385 | 3385 | 3380 | 23 |
| 291 | 20230927 | 141500 | 1524855745 | 3380 | 3385 | 3385 | 3380 | 224 |
| 292 | 20230927 | 141400 | 1524098605 | 3385 | 3385 | 3385 | 3385 | 2 |
| 293 | 20230927 | 141300 | 1524091835 | 3385 | 3385 | 3385 | 3385 | 1 |
| 294 | 20230927 | 141200 | 1524088450 | 3385 | 3380 | 3385 | 3380 | 200 |
| 295 | 20230927 | 141100 | 1523411505 | 3385 | 3385 | 3385 | 3380 | 1108 |
| 296 | 20230927 | 141000 | 1519666430 | 3385 | 3385 | 3385 | 3380 | 38 |
| 297 | 20230927 | 140900 | 1519537805 | 3385 | 3385 | 3385 | 3380 | 2363 |
| 298 | 20230927 | 140800 | 1511539065 | 3380 | 3375 | 3380 | 3375 | 3410 |
| 299 | 20230927 | 140700 | 1500022525 | 3370 | 3375 | 3375 | 3370 | 505 |
| 300 | 20230927 | 140600 | 1498320620 | 3375 | 3370 | 3375 | 3370 | 51 |
| 301 | 20230927 | 140500 | 1498148745 | 3370 | 3370 | 3370 | 3370 | 2511 |
| 302 | 20230927 | 140400 | 1489686675 | 3375 | 3375 | 3375 | 3370 | 2067 |
| 303 | 20230927 | 140300 | 1482720550 | 3375 | 3375 | 3375 | 3375 | 200 |
| 304 | 20230927 | 140200 | 1482045550 | 3375 | 3370 | 3375 | 3370 | 1295 |
| 305 | 20230927 | 140100 | 1477681380 | 3370 | 3370 | 3370 | 3365 | 1002 |
| 306 | 20230927 | 140000 | 1474309640 | 3370 | 3370 | 3370 | 3370 | 0 |
| 307 | 20230927 | 135900 | 1474309640 | 3370 | 3375 | 3375 | 3370 | 1291 |
| 308 | 20230927 | 135800 | 1469958965 | 3375 | 3375 | 3375 | 3375 | 611 |
| 309 | 20230927 | 135700 | 1467896840 | 3375 | 3375 | 3375 | 3370 | 1332 |
| 310 | 20230927 | 135600 | 1463406340 | 3375 | 3380 | 3380 | 3375 | 306 |
| 311 | 20230927 | 135500 | 1462372995 | 3380 | 3375 | 3380 | 3375 | 214 |
| 312 | 20230927 | 135400 | 1461650740 | 3375 | 3380 | 3380 | 3375 | 655 |
| 313 | 20230927 | 135300 | 1459437385 | 3380 | 3375 | 3380 | 3375 | 821 |
| 314 | 20230927 | 135200 | 1456664940 | 3380 | 3380 | 3380 | 3380 | 3 |
| 315 | 20230927 | 135100 | 1456654800 | 3380 | 3380 | 3380 | 3380 | 2 |
| 316 | 20230927 | 135000 | 1456648040 | 3380 | 3380 | 3380 | 3380 | 51 |
| 317 | 20230927 | 134900 | 1456475660 | 3375 | 3375 | 3375 | 3375 | 40 |
| 318 | 20230927 | 134800 | 1456340660 | 3380 | 3375 | 3380 | 3370 | 2664 |
| 319 | 20230927 | 134700 | 1447346155 | 3375 | 3375 | 3375 | 3370 | 786 |
| 320 | 20230927 | 134600 | 1444694365 | 3370 | 3370 | 3370 | 3370 | 0 |
| 321 | 20230927 | 134500 | 1444694365 | 3370 | 3370 | 3370 | 3370 | 984 |
| 322 | 20230927 | 134400 | 1441378285 | 3370 | 3365 | 3370 | 3365 | 15 |
| 323 | 20230927 | 134300 | 1441327800 | 3370 | 3365 | 3370 | 3360 | 1162 |
| 324 | 20230927 | 134200 | 1437418210 | 3365 | 3370 | 3370 | 3365 | 2091 |
| 325 | 20230927 | 134100 | 1430373940 | 3375 | 3375 | 3375 | 3375 | 4 |
| 326 | 20230927 | 134000 | 1430360440 | 3375 | 3375 | 3375 | 3375 | 22 |
| 327 | 20230927 | 133900 | 1430286190 | 3375 | 3375 | 3375 | 3375 | 100 |
| 328 | 20230927 | 133800 | 1429948690 | 3375 | 3375 | 3375 | 3375 | 9 |
| 329 | 20230927 | 133700 | 1429918315 | 3375 | 3380 | 3380 | 3375 | 293 |
| 330 | 20230927 | 133600 | 1428929410 | 3380 | 3380 | 3380 | 3375 | 156 |
| 331 | 20230927 | 133500 | 1428402230 | 3375 | 3380 | 3380 | 3375 | 304 |
| 332 | 20230927 | 133400 | 1427376210 | 3375 | 3375 | 3375 | 3375 | 400 |
| 333 | 20230927 | 133300 | 1426026210 | 3375 | 3375 | 3375 | 3375 | 2 |
| 334 | 20230927 | 133200 | 1426019460 | 3380 | 3380 | 3380 | 3380 | 963 |
| 335 | 20230927 | 133100 | 1422764520 | 3375 | 3375 | 3375 | 3375 | 655 |
| 336 | 20230927 | 133000 | 1420553895 | 3375 | 3375 | 3375 | 3375 | 0 |
| 337 | 20230927 | 132900 | 1420553895 | 3375 | 3375 | 3375 | 3375 | 0 |
| 338 | 20230927 | 132800 | 1420553895 | 3375 | 3365 | 3380 | 3365 | 1139 |
| 339 | 20230927 | 132700 | 1416709795 | 3365 | 3365 | 3365 | 3365 | 2 |
| 340 | 20230927 | 132600 | 1416703065 | 3370 | 3370 | 3370 | 3370 | 1536 |
| 341 | 20230927 | 132500 | 1411526745 | 3370 | 3375 | 3375 | 3370 | 406 |
| 342 | 20230927 | 132400 | 1410156995 | 3375 | 3375 | 3375 | 3375 | 25 |
| 343 | 20230927 | 132300 | 1410072620 | 3375 | 3370 | 3375 | 3370 | 2443 |
| 344 | 20230927 | 132200 | 1401828935 | 3370 | 3370 | 3370 | 3365 | 1438 |
| 345 | 20230927 | 132100 | 1396982925 | 3370 | 3370 | 3370 | 3370 | 1418 |
| 346 | 20230927 | 132000 | 1392204265 | 3370 | 3370 | 3370 | 3365 | 26 |
| 347 | 20230927 | 131900 | 1392116755 | 3365 | 3365 | 3365 | 3365 | 1140 |
| 348 | 20230927 | 131800 | 1388280655 | 3370 | 3365 | 3370 | 3365 | 1351 |
| 349 | 20230927 | 131700 | 1383734390 | 3355 | 3360 | 3360 | 3355 | 579 |
| 350 | 20230927 | 131600 | 1381789200 | 3355 | 3360 | 3360 | 3355 | 93 |
| 351 | 20230927 | 131500 | 1381476780 | 3360 | 3360 | 3360 | 3360 | 2 |
| 352 | 20230927 | 131400 | 1381470060 | 3360 | 3360 | 3360 | 3360 | 687 |
| 353 | 20230927 | 131300 | 1379161740 | 3360 | 3360 | 3360 | 3360 | 50 |
| 354 | 20230927 | 131200 | 1378993740 | 3360 | 3360 | 3360 | 3360 | 1 |
| 355 | 20230927 | 131100 | 1378990380 | 3360 | 3360 | 3360 | 3355 | 37 |
| 356 | 20230927 | 131000 | 1378866065 | 3355 | 3360 | 3360 | 3355 | 473 |
| 357 | 20230927 | 130900 | 1377276835 | 3360 | 3365 | 3365 | 3360 | 333 |
| 358 | 20230927 | 130800 | 1376157950 | 3365 | 3360 | 3365 | 3360 | 273 |
| 359 | 20230927 | 130700 | 1375240660 | 3360 | 3360 | 3360 | 3360 | 338 |
| 360 | 20230927 | 130600 | 1374104980 | 3360 | 3360 | 3360 | 3360 | 2 |
| 361 | 20230927 | 130500 | 1374098260 | 3360 | 3360 | 3360 | 3360 | 87 |
| 362 | 20230927 | 130400 | 1373805940 | 3360 | 3350 | 3360 | 3350 | 2384 |
| 363 | 20230927 | 130300 | 1365819530 | 3350 | 3355 | 3355 | 3350 | 1822 |
| 364 | 20230927 | 130200 | 1359709795 | 3355 | 3360 | 3360 | 3355 | 544 |
| 365 | 20230927 | 130100 | 1357882070 | 3355 | 3355 | 3355 | 3355 | 0 |
| 366 | 20230927 | 130000 | 1357882070 | 3355 | 3355 | 3355 | 3350 | 1372 |
| 367 | 20230927 | 125900 | 1353279110 | 3355 | 3355 | 3355 | 3355 | 101 |
| 368 | 20230927 | 125800 | 1352940255 | 3355 | 3355 | 3355 | 3355 | 321 |
| 369 | 20230927 | 125700 | 1351863300 | 3345 | 3350 | 3350 | 3345 | 535 |
| 370 | 20230927 | 125600 | 1350073620 | 3345 | 3345 | 3345 | 3345 | 0 |
| 371 | 20230927 | 125500 | 1350073620 | 3345 | 3345 | 3345 | 3345 | 0 |
| 372 | 20230927 | 125400 | 1350073620 | 3345 | 3345 | 3345 | 3345 | 0 |
| 373 | 20230927 | 125300 | 1350073620 | 3345 | 3350 | 3350 | 3345 | 8883 |
| 374 | 20230927 | 125200 | 1320357085 | 3355 | 3350 | 3355 | 3350 | 8 |
| 375 | 20230927 | 125100 | 1320330280 | 3350 | 3355 | 3355 | 3350 | 1175 |
| 376 | 20230927 | 125000 | 1316391710 | 3355 | 3355 | 3355 | 3355 | 1 |
| 377 | 20230927 | 124900 | 1316388355 | 3350 | 3360 | 3360 | 3350 | 268 |
| 378 | 20230927 | 124800 | 1315487885 | 3360 | 3360 | 3360 | 3360 | 0 |
| 379 | 20230927 | 124700 | 1315487885 | 3360 | 3360 | 3360 | 3360 | 0 |
| 380 | 20230927 | 124600 | 1315487885 | 3360 | 3355 | 3360 | 3355 | 2915 |
| 381 | 20230927 | 124500 | 1305693985 | 3360 | 3350 | 3360 | 3350 | 3471 |
| 382 | 20230927 | 124400 | 1294049905 | 3355 | 3345 | 3355 | 3345 | 236 |
| 383 | 20230927 | 124300 | 1293258135 | 3350 | 3345 | 3350 | 3345 | 1619 |
| 384 | 20230927 | 124200 | 1287836510 | 3345 | 3345 | 3345 | 3345 | 316 |
| 385 | 20230927 | 124100 | 1286779490 | 3345 | 3345 | 3345 | 3345 | 21 |
| 386 | 20230927 | 124000 | 1286709245 | 3345 | 3345 | 3345 | 3345 | 0 |
| 387 | 20230927 | 123900 | 1286709245 | 3345 | 3345 | 3345 | 3345 | 718 |
| 388 | 20230927 | 123800 | 1284307535 | 3340 | 3340 | 3340 | 3340 | 1225 |
| 389 | 20230927 | 123700 | 1280216035 | 3335 | 3335 | 3335 | 3335 | 200 |
| 390 | 20230927 | 123600 | 1279549035 | 3340 | 3340 | 3340 | 3340 | 670 |
| 391 | 20230927 | 123500 | 1277311235 | 3345 | 3345 | 3345 | 3345 | 0 |
| 392 | 20230927 | 123400 | 1277311235 | 3345 | 3340 | 3345 | 3340 | 1802 |
| 393 | 20230927 | 123300 | 1271286720 | 3340 | 3340 | 3340 | 3340 | 312 |
| 394 | 20230927 | 123200 | 1270244640 | 3340 | 3340 | 3340 | 3340 | 1536 |
| 395 | 20230927 | 123100 | 1265114400 | 3345 | 3345 | 3345 | 3345 | 36 |
| 396 | 20230927 | 123000 | 1264993980 | 3345 | 3345 | 3345 | 3345 | 1089 |
| 397 | 20230927 | 122900 | 1261351275 | 3350 | 3350 | 3350 | 3350 | 2 |
| 398 | 20230927 | 122800 | 1261344575 | 3355 | 3350 | 3355 | 3350 | 300 |
| 399 | 20230927 | 122700 | 1260339320 | 3345 | 3345 | 3345 | 3345 | 115 |
| 400 | 20230927 | 122600 | 1259954645 | 3345 | 3345 | 3345 | 3345 | 231 |
| 401 | 20230927 | 122500 | 1259181950 | 3345 | 3345 | 3345 | 3345 | 305 |
| 402 | 20230927 | 122400 | 1258161725 | 3345 | 3345 | 3345 | 3345 | 100 |
| 403 | 20230927 | 122300 | 1257827225 | 3345 | 3345 | 3345 | 3345 | 55 |
| 404 | 20230927 | 122200 | 1257643250 | 3345 | 3345 | 3345 | 3345 | 1462 |
| 405 | 20230927 | 122100 | 1252752860 | 3340 | 3335 | 3340 | 3335 | 3777 |
| 406 | 20230927 | 122000 | 1240141930 | 3335 | 3335 | 3335 | 3335 | 5 |
| 407 | 20230927 | 121900 | 1240125255 | 3330 | 3330 | 3330 | 3330 | 0 |
| 408 | 20230927 | 121800 | 1240125255 | 3330 | 3335 | 3335 | 3330 | 1035 |
| 409 | 20230927 | 121700 | 1236673535 | 3330 | 3330 | 3330 | 3330 | 1 |
| 410 | 20230927 | 121600 | 1236670205 | 3335 | 3335 | 3335 | 3335 | 4 |
| 411 | 20230927 | 121500 | 1236656865 | 3335 | 3335 | 3335 | 3335 | 0 |
| 412 | 20230927 | 121400 | 1236656865 | 3335 | 3335 | 3335 | 3335 | 300 |
| 413 | 20230927 | 121300 | 1235656365 | 3330 | 3330 | 3330 | 3330 | 8 |
| 414 | 20230927 | 121200 | 1235629725 | 3330 | 3330 | 3330 | 3330 | 125 |
| 415 | 20230927 | 121100 | 1235213475 | 3330 | 3330 | 3330 | 3330 | 8 |
| 416 | 20230927 | 121000 | 1235186835 | 3330 | 3330 | 3330 | 3330 | 94 |
| 417 | 20230927 | 120900 | 1234873815 | 3325 | 3325 | 3325 | 3325 | 25 |
| 418 | 20230927 | 120800 | 1234790690 | 3335 | 3335 | 3335 | 3335 | 0 |
| 419 | 20230927 | 120700 | 1234790690 | 3335 | 3335 | 3335 | 3335 | 16 |
| 420 | 20230927 | 120600 | 1234737330 | 3335 | 3335 | 3335 | 3335 | 125 |
| 421 | 20230927 | 120500 | 1234320455 | 3340 | 3340 | 3340 | 3340 | 0 |
| 422 | 20230927 | 120400 | 1234320455 | 3340 | 3325 | 3340 | 3325 | 398 |
| 423 | 20230927 | 120300 | 1232997090 | 3325 | 3335 | 3335 | 3325 | 518 |
| 424 | 20230927 | 120200 | 1231272030 | 3335 | 3340 | 3340 | 3335 | 6 |
| 425 | 20230927 | 120100 | 1231252015 | 3345 | 3345 | 3345 | 3345 | 1 |
| 426 | 20230927 | 120000 | 1231248670 | 3345 | 3345 | 3345 | 3345 | 1 |
| 427 | 20230927 | 115900 | 1231245325 | 3335 | 3335 | 3335 | 3335 | 2 |
| 428 | 20230927 | 115800 | 1231238655 | 3335 | 3335 | 3335 | 3335 | 13 |
| 429 | 20230927 | 115700 | 1231195300 | 3335 | 3330 | 3335 | 3325 | 2007 |
| 430 | 20230927 | 115600 | 1224520850 | 3330 | 3330 | 3330 | 3330 | 1245 |
| 431 | 20230927 | 115500 | 1220375000 | 3330 | 3330 | 3330 | 3330 | 1066 |
| 432 | 20230927 | 115400 | 1216825220 | 3330 | 3335 | 3335 | 3330 | 5000 |
| 433 | 20230927 | 115300 | 1200160220 | 3345 | 3340 | 3345 | 3335 | 1688 |
| 434 | 20230927 | 115200 | 1194529980 | 3335 | 3335 | 3335 | 3335 | 0 |
| 435 | 20230927 | 115100 | 1194529980 | 3335 | 3335 | 3335 | 3335 | 2 |
| 436 | 20230927 | 115000 | 1194523310 | 3335 | 3340 | 3340 | 3335 | 492 |
| 437 | 20230927 | 114900 | 1192882205 | 3340 | 3345 | 3345 | 3340 | 309 |
| 438 | 20230927 | 114800 | 1191849850 | 3345 | 3345 | 3345 | 3345 | 0 |
| 439 | 20230927 | 114700 | 1191849850 | 3345 | 3350 | 3350 | 3345 | 111 |
| 440 | 20230927 | 114600 | 1191478545 | 3350 | 3345 | 3350 | 3340 | 797 |
| 441 | 20230927 | 114500 | 1188815070 | 3345 | 3350 | 3350 | 3345 | 28 |
| 442 | 20230927 | 114400 | 1188721295 | 3350 | 3350 | 3350 | 3350 | 3 |
| 443 | 20230927 | 114300 | 1188711245 | 3350 | 3350 | 3350 | 3350 | 11 |
| 444 | 20230927 | 114200 | 1188674395 | 3350 | 3350 | 3350 | 3350 | 4 |
| 445 | 20230927 | 114100 | 1188660995 | 3340 | 3340 | 3340 | 3340 | 415 |
| 446 | 20230927 | 114000 | 1187274895 | 3350 | 3350 | 3350 | 3350 | 10 |
| 447 | 20230927 | 113900 | 1187241395 | 3335 | 3355 | 3355 | 3335 | 5234 |
| 448 | 20230927 | 113800 | 1169756970 | 3355 | 3355 | 3355 | 3355 | 25 |
| 449 | 20230927 | 113700 | 1169673095 | 3355 | 3350 | 3355 | 3350 | 2257 |
| 450 | 20230927 | 113600 | 1162112035 | 3350 | 3350 | 3350 | 3350 | 111 |
| 451 | 20230927 | 113500 | 1161740185 | 3350 | 3345 | 3350 | 3345 | 260 |
| 452 | 20230927 | 113400 | 1160869485 | 3340 | 3340 | 3340 | 3340 | 794 |
| 453 | 20230927 | 113300 | 1158217525 | 3340 | 3335 | 3340 | 3335 | 479 |
| 454 | 20230927 | 113200 | 1156617765 | 3340 | 3335 | 3340 | 3335 | 2406 |
| 455 | 20230927 | 113100 | 1148593690 | 3335 | 3335 | 3335 | 3335 | 1539 |
| 456 | 20230927 | 113000 | 1143461125 | 3340 | 3340 | 3340 | 3340 | 245 |
| 457 | 20230927 | 112900 | 1142642825 | 3340 | 3340 | 3340 | 3340 | 200 |
| 458 | 20230927 | 112800 | 1141974825 | 3340 | 3340 | 3340 | 3335 | 305 |
| 459 | 20230927 | 112700 | 1140956600 | 3345 | 3340 | 3345 | 3335 | 1396 |
| 460 | 20230927 | 112600 | 1136293970 | 3340 | 3345 | 3345 | 3340 | 1063 |
| 461 | 20230927 | 112500 | 1132743470 | 3345 | 3345 | 3345 | 3345 | 1488 |
| 462 | 20230927 | 112400 | 1127766110 | 3345 | 3345 | 3350 | 3335 | 1985 |
| 463 | 20230927 | 112300 | 1121135850 | 3350 | 3350 | 3350 | 3350 | 10 |
| 464 | 20230927 | 112200 | 1121102350 | 3350 | 3350 | 3350 | 3350 | 15 |
| 465 | 20230927 | 112100 | 1121052100 | 3355 | 3355 | 3355 | 3355 | 0 |
| 466 | 20230927 | 112000 | 1121052100 | 3355 | 3355 | 3355 | 3355 | 6 |
| 467 | 20230927 | 111900 | 1121031970 | 3345 | 3360 | 3360 | 3345 | 2228 |
| 468 | 20230927 | 111800 | 1113571725 | 3360 | 3360 | 3360 | 3345 | 4128 |
| 469 | 20230927 | 111700 | 1099748615 | 3360 | 3360 | 3360 | 3360 | 34 |
| 470 | 20230927 | 111600 | 1099634375 | 3360 | 3360 | 3360 | 3360 | 11 |
| 471 | 20230927 | 111500 | 1099597415 | 3365 | 3360 | 3365 | 3360 | 154 |
| 472 | 20230927 | 111400 | 1099079955 | 3365 | 3355 | 3365 | 3350 | 1730 |
| 473 | 20230927 | 111300 | 1093278670 | 3355 | 3365 | 3365 | 3355 | 755 |
| 474 | 20230927 | 111200 | 1090745620 | 3365 | 3365 | 3365 | 3365 | 4 |
| 475 | 20230927 | 111100 | 1090732160 | 3365 | 3365 | 3365 | 3365 | 4 |
| 476 | 20230927 | 111000 | 1090718700 | 3360 | 3365 | 3365 | 3360 | 3 |
| 477 | 20230927 | 110900 | 1090708610 | 3360 | 3355 | 3365 | 3355 | 495 |
| 478 | 20230927 | 110800 | 1089046735 | 3355 | 3365 | 3365 | 3355 | 1219 |
| 479 | 20230927 | 110700 | 1084955850 | 3365 | 3375 | 3375 | 3365 | 3148 |
| 480 | 20230927 | 110600 | 1074357615 | 3375 | 3380 | 3380 | 3375 | 1122 |
| 481 | 20230927 | 110500 | 1070570800 | 3380 | 3380 | 3380 | 3380 | 4 |
| 482 | 20230927 | 110400 | 1070557280 | 3380 | 3380 | 3380 | 3380 | 1 |
| 483 | 20230927 | 110300 | 1070553900 | 3380 | 3380 | 3380 | 3380 | 48 |
| 484 | 20230927 | 110200 | 1070391660 | 3380 | 3385 | 3385 | 3380 | 1674 |
| 485 | 20230927 | 110100 | 1064732825 | 3380 | 3380 | 3380 | 3380 | 1107 |
| 486 | 20230927 | 110000 | 1060991165 | 3380 | 3380 | 3380 | 3380 | 739 |
| 487 | 20230927 | 105900 | 1058493345 | 3380 | 3380 | 3385 | 3380 | 1136 |
| 488 | 20230927 | 105800 | 1054653250 | 3380 | 3375 | 3380 | 3375 | 182 |
| 489 | 20230927 | 105700 | 1054038965 | 3375 | 3375 | 3375 | 3375 | 267 |
| 490 | 20230927 | 105600 | 1053137840 | 3375 | 3375 | 3375 | 3375 | 0 |
| 491 | 20230927 | 105500 | 1053137840 | 3375 | 3375 | 3375 | 3375 | 3 |
| 492 | 20230927 | 105400 | 1053127715 | 3365 | 3370 | 3370 | 3365 | 127 |
| 493 | 20230927 | 105300 | 1052700125 | 3375 | 3375 | 3375 | 3375 | 6 |
| 494 | 20230927 | 105200 | 1052679875 | 3370 | 3375 | 3375 | 3370 | 62 |
| 495 | 20230927 | 105100 | 1052470775 | 3375 | 3375 | 3375 | 3375 | 855 |
| 496 | 20230927 | 105000 | 1049585150 | 3375 | 3380 | 3380 | 3375 | 2798 |
| 497 | 20230927 | 104900 | 1040141870 | 3370 | 3380 | 3380 | 3370 | 1465 |
| 498 | 20230927 | 104800 | 1035198300 | 3380 | 3380 | 3380 | 3370 | 4372 |
| 499 | 20230927 | 104700 | 1020442560 | 3380 | 3380 | 3380 | 3375 | 1546 |
| 500 | 20230927 | 104600 | 1015219580 | 3380 | 3380 | 3380 | 3375 | 1334 |
| 501 | 20230927 | 104500 | 1010717265 | 3375 | 3380 | 3380 | 3375 | 4702 |
| 502 | 20230927 | 104400 | 994834180 | 3380 | 3370 | 3380 | 3370 | 2789 |
| 503 | 20230927 | 104300 | 985414755 | 3370 | 3375 | 3375 | 3370 | 932 |
| 504 | 20230927 | 104200 | 982271115 | 3370 | 3365 | 3370 | 3365 | 3242 |
| 505 | 20230927 | 104100 | 971345640 | 3365 | 3365 | 3370 | 3365 | 600 |
| 506 | 20230927 | 104000 | 969326625 | 3365 | 3360 | 3365 | 3360 | 6665 |
| 507 | 20230927 | 103900 | 946931295 | 3360 | 3365 | 3370 | 3360 | 3018 |
| 508 | 20230927 | 103800 | 936786785 | 3365 | 3360 | 3365 | 3360 | 151 |
| 509 | 20230927 | 103700 | 936279370 | 3365 | 3365 | 3365 | 3355 | 1571 |
| 510 | 20230927 | 103600 | 931002120 | 3365 | 3365 | 3365 | 3365 | 1006 |
| 511 | 20230927 | 103500 | 927616930 | 3365 | 3365 | 3365 | 3355 | 711 |
| 512 | 20230927 | 103400 | 925231335 | 3370 | 3370 | 3370 | 3360 | 831 |
| 513 | 20230927 | 103300 | 922434145 | 3370 | 3370 | 3370 | 3360 | 667 |
| 514 | 20230927 | 103200 | 920186555 | 3370 | 3375 | 3380 | 3365 | 7119 |
| 515 | 20230927 | 103100 | 896202980 | 3375 | 3375 | 3375 | 3370 | 1785 |
| 516 | 20230927 | 103000 | 890178620 | 3375 | 3365 | 3375 | 3365 | 1180 |
| 517 | 20230927 | 102900 | 886203330 | 3365 | 3360 | 3365 | 3360 | 42 |
| 518 | 20230927 | 102800 | 886062155 | 3365 | 3365 | 3365 | 3360 | 19 |
| 519 | 20230927 | 102700 | 885998285 | 3365 | 3365 | 3375 | 3355 | 8461 |
| 520 | 20230927 | 102600 | 857545230 | 3365 | 3365 | 3365 | 3360 | 2871 |
| 521 | 20230927 | 102500 | 847890340 | 3370 | 3365 | 3370 | 3360 | 2184 |
| 522 | 20230927 | 102400 | 840541380 | 3365 | 3360 | 3365 | 3355 | 1204 |
| 523 | 20230927 | 102300 | 836495940 | 3360 | 3360 | 3365 | 3355 | 2109 |
| 524 | 20230927 | 102200 | 829412510 | 3360 | 3355 | 3360 | 3355 | 1647 |
| 525 | 20230927 | 102100 | 823879570 | 3355 | 3355 | 3360 | 3350 | 1975 |
| 526 | 20230927 | 102000 | 817253120 | 3355 | 3355 | 3355 | 3350 | 932 |
| 527 | 20230927 | 101900 | 814126290 | 3355 | 3350 | 3355 | 3350 | 2023 |
| 528 | 20230927 | 101800 | 807349205 | 3350 | 3350 | 3350 | 3350 | 64 |
| 529 | 20230927 | 101700 | 807134805 | 3345 | 3350 | 3350 | 3345 | 238 |
| 530 | 20230927 | 101600 | 806337510 | 3345 | 3350 | 3350 | 3345 | 16 |
| 531 | 20230927 | 101500 | 806283975 | 3345 | 3345 | 3350 | 3345 | 1354 |
| 532 | 20230927 | 101400 | 801754720 | 3345 | 3330 | 3345 | 3330 | 16650 |
| 533 | 20230927 | 101300 | 746214495 | 3325 | 3325 | 3325 | 3325 | 601 |
| 534 | 20230927 | 101200 | 744216170 | 3330 | 3335 | 3335 | 3330 | 1633 |
| 535 | 20230927 | 101100 | 738773235 | 3330 | 3330 | 3330 | 3330 | 47 |
| 536 | 20230927 | 101000 | 738616725 | 3330 | 3330 | 3335 | 3330 | 449 |
| 537 | 20230927 | 100900 | 737121550 | 3330 | 3320 | 3330 | 3320 | 70 |
| 538 | 20230927 | 100800 | 736888630 | 3325 | 3325 | 3325 | 3320 | 563 |
| 539 | 20230927 | 100700 | 735018340 | 3325 | 3325 | 3325 | 3325 | 500 |
| 540 | 20230927 | 100600 | 733355840 | 3320 | 3320 | 3320 | 3320 | 30 |
| 541 | 20230927 | 100500 | 733256240 | 3330 | 3330 | 3330 | 3320 | 914 |
| 542 | 20230927 | 100400 | 730213465 | 3335 | 3325 | 3335 | 3320 | 1918 |
| 543 | 20230927 | 100300 | 723832145 | 3325 | 3325 | 3330 | 3325 | 902 |
| 544 | 20230927 | 100200 | 720832095 | 3325 | 3330 | 3330 | 3325 | 1719 |
| 545 | 20230927 | 100100 | 715114325 | 3330 | 3330 | 3330 | 3330 | 1021 |
| 546 | 20230927 | 100000 | 711714395 | 3330 | 3330 | 3330 | 3330 | 472 |
| 547 | 20230927 | 095900 | 710142635 | 3335 | 3330 | 3335 | 3330 | 319 |
| 548 | 20230927 | 095800 | 709078865 | 3325 | 3335 | 3335 | 3325 | 2068 |
| 549 | 20230927 | 095700 | 702192585 | 3335 | 3330 | 3335 | 3330 | 7066 |
| 550 | 20230927 | 095600 | 678632870 | 3325 | 3325 | 3325 | 3320 | 4063 |
| 551 | 20230927 | 095500 | 665138765 | 3320 | 3320 | 3320 | 3320 | 0 |
| 552 | 20230927 | 095400 | 665138765 | 3320 | 3320 | 3320 | 3320 | 1069 |
| 553 | 20230927 | 095300 | 661589685 | 3320 | 3325 | 3325 | 3320 | 326 |
| 554 | 20230927 | 095200 | 660507355 | 3325 | 3325 | 3325 | 3325 | 100 |
| 555 | 20230927 | 095100 | 660174855 | 3330 | 3330 | 3330 | 3330 | 6 |
| 556 | 20230927 | 095000 | 660154875 | 3330 | 3320 | 3330 | 3320 | 2406 |
| 557 | 20230927 | 094900 | 652154545 | 3320 | 3320 | 3320 | 3320 | 1547 |
| 558 | 20230927 | 094800 | 647018505 | 3320 | 3320 | 3320 | 3315 | 749 |
| 559 | 20230927 | 094700 | 644532330 | 3320 | 3330 | 3330 | 3320 | 906 |
| 560 | 20230927 | 094600 | 641524400 | 3320 | 3335 | 3335 | 3320 | 100 |
| 561 | 20230927 | 094500 | 641192350 | 3335 | 3320 | 3335 | 3320 | 5084 |
| 562 | 20230927 | 094400 | 624274065 | 3320 | 3320 | 3320 | 3315 | 1537 |
| 563 | 20230927 | 094300 | 619172490 | 3320 | 3315 | 3325 | 3315 | 840 |
| 564 | 20230927 | 094200 | 616383695 | 3320 | 3330 | 3330 | 3320 | 1858 |
| 565 | 20230927 | 094100 | 610214075 | 3330 | 3325 | 3330 | 3325 | 31 |
| 566 | 20230927 | 094000 | 610110895 | 3325 | 3330 | 3330 | 3320 | 1202 |
| 567 | 20230927 | 093900 | 606118470 | 3325 | 3330 | 3330 | 3320 | 2305 |
| 568 | 20230927 | 093800 | 598447345 | 3330 | 3325 | 3330 | 3320 | 1055 |
| 569 | 20230927 | 093700 | 594937710 | 3325 | 3320 | 3325 | 3320 | 1705 |
| 570 | 20230927 | 093600 | 589277085 | 3325 | 3320 | 3325 | 3320 | 3371 |
| 571 | 20230927 | 093500 | 578083855 | 3325 | 3330 | 3330 | 3315 | 896 |
| 572 | 20230927 | 093400 | 575107160 | 3325 | 3320 | 3325 | 3310 | 1139 |
| 573 | 20230927 | 093300 | 571323670 | 3325 | 3320 | 3325 | 3315 | 247 |
| 574 | 20230927 | 093200 | 570503620 | 3310 | 3310 | 3310 | 3310 | 640 |
| 575 | 20230927 | 093100 | 568385220 | 3315 | 3315 | 3315 | 3310 | 523 |
| 576 | 20230927 | 093000 | 566653975 | 3315 | 3315 | 3315 | 3315 | 30 |
| 577 | 20230927 | 092900 | 566554525 | 3300 | 3300 | 3300 | 3300 | 2955 |
| 578 | 20230927 | 092800 | 556803025 | 3295 | 3300 | 3300 | 3295 | 160 |
| 579 | 20230927 | 092700 | 556275585 | 3295 | 3300 | 3300 | 3295 | 4113 |
| 580 | 20230927 | 092600 | 542718330 | 3300 | 3300 | 3300 | 3300 | 2401 |
| 581 | 20230927 | 092500 | 534795030 | 3295 | 3310 | 3310 | 3295 | 9731 |
| 582 | 20230927 | 092400 | 502674740 | 3310 | 3315 | 3320 | 3310 | 2659 |
| 583 | 20230927 | 092300 | 493870710 | 3315 | 3320 | 3320 | 3315 | 1646 |
| 584 | 20230927 | 092200 | 488409260 | 3320 | 3320 | 3320 | 3315 | 1362 |
| 585 | 20230927 | 092100 | 483893220 | 3320 | 3325 | 3325 | 3315 | 3536 |
| 586 | 20230927 | 092000 | 472156565 | 3325 | 3320 | 3325 | 3320 | 2239 |
| 587 | 20230927 | 091900 | 464723075 | 3320 | 3330 | 3330 | 3320 | 9183 |
| 588 | 20230927 | 091800 | 434227785 | 3325 | 3325 | 3345 | 3325 | 931 |
| 589 | 20230927 | 091700 | 431131490 | 3345 | 3345 | 3345 | 3320 | 12128 |
| 590 | 20230927 | 091600 | 390751000 | 3345 | 3340 | 3350 | 3340 | 1824 |
| 591 | 20230927 | 091500 | 384645115 | 3340 | 3345 | 3345 | 3335 | 1727 |
| 592 | 20230927 | 091400 | 378879970 | 3345 | 3330 | 3345 | 3330 | 297 |
| 593 | 20230927 | 091300 | 377886845 | 3335 | 3340 | 3340 | 3330 | 919 |
| 594 | 20230927 | 091200 | 374823180 | 3340 | 3345 | 3345 | 3325 | 2968 |
| 595 | 20230927 | 091100 | 364940385 | 3340 | 3330 | 3340 | 3320 | 3762 |
| 596 | 20230927 | 091000 | 352404340 | 3335 | 3330 | 3335 | 3315 | 1074 |
| 597 | 20230927 | 090900 | 348827505 | 3330 | 3320 | 3330 | 3310 | 2916 |
| 598 | 20230927 | 090800 | 339161585 | 3330 | 3325 | 3330 | 3320 | 1169 |
| 599 | 20230927 | 090700 | 335270355 | 3325 | 3320 | 3330 | 3315 | 7812 |
| 600 | 20230927 | 090600 | 309298965 | 3325 | 3335 | 3335 | 3325 | 733 |
| 601 | 20230927 | 090500 | 306859255 | 3330 | 3315 | 3335 | 3305 | 16880 |
| 602 | 20230927 | 090400 | 250849615 | 3320 | 3340 | 3340 | 3310 | 3636 |
| 603 | 20230927 | 090300 | 238765060 | 3340 | 3355 | 3355 | 3330 | 1815 |
| 604 | 20230927 | 090200 | 232710040 | 3355 | 3330 | 3365 | 3325 | 14984 |
| 605 | 20230927 | 090100 | 182710335 | 3330 | 3295 | 3335 | 3295 | 13665 |
| 606 | 20230927 | 090000 | 137359030 | 3295 | 3290 | 3325 | 3285 | 40659 |