30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 191300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 3357 |
| 3 | 20230927 | 191200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 4 | 20230927 | 191100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 5 | 20230927 | 191000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 6 | 20230927 | 190900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 7 | 20230927 | 190800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 8 | 20230927 | 190700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 9 | 20230927 | 190600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 10 | 20230927 | 190500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 11 | 20230927 | 190400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 12 | 20230927 | 190300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 13 | 20230927 | 190200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 14 | 20230927 | 190100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 15 | 20230927 | 190000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 16 | 20230927 | 185900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 17 | 20230927 | 185800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 18 | 20230927 | 185700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 19 | 20230927 | 185600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 20 | 20230927 | 185500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 21 | 20230927 | 185400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 22 | 20230927 | 185300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 23 | 20230927 | 185200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 24 | 20230927 | 185100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 25 | 20230927 | 185000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 26 | 20230927 | 184900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 27 | 20230927 | 184800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 28 | 20230927 | 184700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 29 | 20230927 | 184600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 30 | 20230927 | 184500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 31 | 20230927 | 184400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 32 | 20230927 | 184300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 3357 |
| 33 | 20230927 | 184200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 34 | 20230927 | 184100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 35 | 20230927 | 184000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 36 | 20230927 | 183900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 37 | 20230927 | 183800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 38 | 20230927 | 183700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 39 | 20230927 | 183600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 40 | 20230927 | 183500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 41 | 20230927 | 183400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 42 | 20230927 | 183300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 43 | 20230927 | 183200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 44 | 20230927 | 183100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 45 | 20230927 | 183000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 46 | 20230927 | 182900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 47 | 20230927 | 182800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 48 | 20230927 | 182700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 49 | 20230927 | 182600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 50 | 20230927 | 182500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 51 | 20230927 | 182400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 52 | 20230927 | 182300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 53 | 20230927 | 182200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 54 | 20230927 | 182100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 55 | 20230927 | 182000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 56 | 20230927 | 181900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 57 | 20230927 | 181800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 58 | 20230927 | 181700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 59 | 20230927 | 181600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 60 | 20230927 | 181500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 61 | 20230927 | 181400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 62 | 20230927 | 181300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 3357 |
| 63 | 20230927 | 181200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 64 | 20230927 | 181100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 65 | 20230927 | 181000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 66 | 20230927 | 180900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 67 | 20230927 | 180800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 68 | 20230927 | 180700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 69 | 20230927 | 180600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 70 | 20230927 | 180500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 71 | 20230927 | 180400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 72 | 20230927 | 180300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 73 | 20230927 | 180200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 74 | 20230927 | 180100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 75 | 20230927 | 180000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 76 | 20230927 | 175900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 77 | 20230927 | 175800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 78 | 20230927 | 175700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 79 | 20230927 | 175600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 80 | 20230927 | 175500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 81 | 20230927 | 175400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 82 | 20230927 | 175300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 83 | 20230927 | 175200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 84 | 20230927 | 175100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 85 | 20230927 | 175000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 86 | 20230927 | 174900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 87 | 20230927 | 174800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 88 | 20230927 | 174700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 89 | 20230927 | 174600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 90 | 20230927 | 174500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 91 | 20230927 | 174400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 92 | 20230927 | 174300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 3357 |
| 93 | 20230927 | 174200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 94 | 20230927 | 174100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 95 | 20230927 | 174000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 96 | 20230927 | 173900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 97 | 20230927 | 173800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 98 | 20230927 | 173700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 99 | 20230927 | 173600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 100 | 20230927 | 173500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 101 | 20230927 | 173400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 102 | 20230927 | 173300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 103 | 20230927 | 173200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 104 | 20230927 | 173100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 105 | 20230927 | 173000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 106 | 20230927 | 172900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 107 | 20230927 | 172800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 108 | 20230927 | 172700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 109 | 20230927 | 172600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 110 | 20230927 | 172500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 111 | 20230927 | 172400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 112 | 20230927 | 172300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 113 | 20230927 | 172200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 114 | 20230927 | 172100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 115 | 20230927 | 172000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 116 | 20230927 | 171900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 117 | 20230927 | 171800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 118 | 20230927 | 171700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 119 | 20230927 | 171600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 120 | 20230927 | 171500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 121 | 20230927 | 171400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 122 | 20230927 | 171300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 3357 |
| 123 | 20230927 | 171200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 124 | 20230927 | 171100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 125 | 20230927 | 171000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 126 | 20230927 | 170900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 127 | 20230927 | 170800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 128 | 20230927 | 170700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 129 | 20230927 | 170600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 130 | 20230927 | 170500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 131 | 20230927 | 170400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 132 | 20230927 | 170300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 133 | 20230927 | 170200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 134 | 20230927 | 170100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 135 | 20230927 | 170000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 136 | 20230927 | 165900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 137 | 20230927 | 165800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 138 | 20230927 | 165700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 139 | 20230927 | 165600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 140 | 20230927 | 165500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 141 | 20230927 | 165400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 142 | 20230927 | 165300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 143 | 20230927 | 165200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 144 | 20230927 | 165100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 145 | 20230927 | 165000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 146 | 20230927 | 164900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 147 | 20230927 | 164800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 148 | 20230927 | 164700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 149 | 20230927 | 164600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 150 | 20230927 | 164500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 151 | 20230927 | 164400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 152 | 20230927 | 164300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 3357 |
| 153 | 20230927 | 164200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 154 | 20230927 | 164100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 155 | 20230927 | 164000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 156 | 20230927 | 163900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 157 | 20230927 | 163800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 158 | 20230927 | 163700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 159 | 20230927 | 163600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 160 | 20230927 | 163500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 161 | 20230927 | 163400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 162 | 20230927 | 163300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 163 | 20230927 | 163200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 164 | 20230927 | 163100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 165 | 20230927 | 163000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 166 | 20230927 | 162900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 167 | 20230927 | 162800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 168 | 20230927 | 162700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 169 | 20230927 | 162600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 170 | 20230927 | 162500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 171 | 20230927 | 162400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 172 | 20230927 | 162300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 173 | 20230927 | 162200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 174 | 20230927 | 162100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 175 | 20230927 | 162000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 176 | 20230927 | 161900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 177 | 20230927 | 161800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 178 | 20230927 | 161700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 179 | 20230927 | 161600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 180 | 20230927 | 161500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 181 | 20230927 | 161400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 182 | 20230927 | 161300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 3357 |
| 183 | 20230927 | 161200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 184 | 20230927 | 161100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 185 | 20230927 | 161000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 186 | 20230927 | 160900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 187 | 20230927 | 160800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 188 | 20230927 | 160700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 189 | 20230927 | 160600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 190 | 20230927 | 160500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 191 | 20230927 | 160400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 192 | 20230927 | 160300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 193 | 20230927 | 160200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 194 | 20230927 | 160100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 195 | 20230927 | 160000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 196 | 20230927 | 155900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 197 | 20230927 | 155800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 198 | 20230927 | 155700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 199 | 20230927 | 155600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 200 | 20230927 | 155500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 201 | 20230927 | 155400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 202 | 20230927 | 155300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 203 | 20230927 | 155200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 204 | 20230927 | 155100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 205 | 20230927 | 155000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 206 | 20230927 | 154900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 207 | 20230927 | 154800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 208 | 20230927 | 154700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 209 | 20230927 | 154600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 210 | 20230927 | 154500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 211 | 20230927 | 154400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 212 | 20230927 | 154300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 3357 |
| 213 | 20230927 | 154200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 214 | 20230927 | 154100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 215 | 20230927 | 154000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 216 | 20230927 | 153900 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 217 | 20230927 | 153800 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 218 | 20230927 | 153700 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 219 | 20230927 | 153600 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 220 | 20230927 | 153500 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 221 | 20230927 | 153400 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 222 | 20230927 | 153300 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 223 | 20230927 | 153200 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 224 | 20230927 | 153100 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 0 |
| 225 | 20230927 | 153000 | 1614845600 | 4540 | 4540 | 4540 | 4540 | 3357 |
| 226 | 20230927 | 152900 | 1599604820 | 4555 | 4555 | 4555 | 4555 | 0 |
| 227 | 20230927 | 152800 | 1599604820 | 4555 | 4555 | 4555 | 4555 | 0 |
| 228 | 20230927 | 152700 | 1599604820 | 4555 | 4555 | 4555 | 4555 | 0 |
| 229 | 20230927 | 152600 | 1599604820 | 4555 | 4555 | 4555 | 4555 | 0 |
| 230 | 20230927 | 152500 | 1599604820 | 4555 | 4555 | 4555 | 4555 | 0 |
| 231 | 20230927 | 152400 | 1599604820 | 4555 | 4555 | 4555 | 4555 | 0 |
| 232 | 20230927 | 152300 | 1599604820 | 4555 | 4555 | 4555 | 4555 | 0 |
| 233 | 20230927 | 152200 | 1599604820 | 4555 | 4555 | 4555 | 4555 | 0 |
| 234 | 20230927 | 152100 | 1599604820 | 4555 | 4555 | 4555 | 4555 | 0 |
| 235 | 20230927 | 152000 | 1599604820 | 4555 | 4555 | 4555 | 4555 | 0 |
| 236 | 20230927 | 151900 | 1599604820 | 4555 | 4545 | 4555 | 4545 | 789 |
| 237 | 20230927 | 151800 | 1596015095 | 4545 | 4550 | 4550 | 4545 | 773 |
| 238 | 20230927 | 151700 | 1592500435 | 4555 | 4555 | 4555 | 4555 | 50 |
| 239 | 20230927 | 151600 | 1592272685 | 4555 | 4555 | 4555 | 4555 | 409 |
| 240 | 20230927 | 151500 | 1590409690 | 4555 | 4555 | 4555 | 4555 | 145 |
| 241 | 20230927 | 151400 | 1589749215 | 4545 | 4555 | 4555 | 4545 | 381 |
| 242 | 20230927 | 151300 | 1588015505 | 4545 | 4550 | 4555 | 4545 | 526 |
| 243 | 20230927 | 151200 | 1585622285 | 4550 | 4560 | 4560 | 4550 | 320 |
| 244 | 20230927 | 151100 | 1584166265 | 4555 | 4550 | 4555 | 4550 | 52 |
| 245 | 20230927 | 151000 | 1583929650 | 4550 | 4550 | 4550 | 4550 | 204 |
| 246 | 20230927 | 150900 | 1583001450 | 4550 | 4550 | 4550 | 4550 | 214 |
| 247 | 20230927 | 150800 | 1582027750 | 4540 | 4540 | 4540 | 4540 | 41 |
| 248 | 20230927 | 150700 | 1581841610 | 4540 | 4540 | 4540 | 4540 | 1228 |
| 249 | 20230927 | 150600 | 1576266490 | 4540 | 4530 | 4540 | 4530 | 372 |
| 250 | 20230927 | 150500 | 1574579610 | 4530 | 4545 | 4545 | 4530 | 201 |
| 251 | 20230927 | 150400 | 1573669065 | 4530 | 4560 | 4560 | 4530 | 26 |
| 252 | 20230927 | 150300 | 1573550685 | 4560 | 4555 | 4565 | 4555 | 895 |
| 253 | 20230927 | 150200 | 1569468140 | 4550 | 4525 | 4550 | 4525 | 1152 |
| 254 | 20230927 | 150100 | 1564229625 | 4520 | 4520 | 4520 | 4520 | 1872 |
| 255 | 20230927 | 150000 | 1555768185 | 4505 | 4515 | 4515 | 4505 | 5445 |
| 256 | 20230927 | 145900 | 1531223760 | 4510 | 4515 | 4515 | 4510 | 773 |
| 257 | 20230927 | 145800 | 1527734880 | 4515 | 4515 | 4520 | 4515 | 1124 |
| 258 | 20230927 | 145700 | 1522659700 | 4515 | 4515 | 4515 | 4515 | 1061 |
| 259 | 20230927 | 145600 | 1517869285 | 4510 | 4515 | 4515 | 4510 | 3096 |
| 260 | 20230927 | 145500 | 1503903925 | 4515 | 4510 | 4515 | 4510 | 861 |
| 261 | 20230927 | 145400 | 1500019160 | 4510 | 4510 | 4510 | 4510 | 530 |
| 262 | 20230927 | 145300 | 1497628860 | 4510 | 4510 | 4515 | 4510 | 1245 |
| 263 | 20230927 | 145200 | 1492012990 | 4510 | 4515 | 4515 | 4510 | 1271 |
| 264 | 20230927 | 145100 | 1486279725 | 4515 | 4515 | 4515 | 4510 | 1661 |
| 265 | 20230927 | 145000 | 1478785410 | 4520 | 4515 | 4520 | 4515 | 1155 |
| 266 | 20230927 | 144900 | 1473570525 | 4510 | 4515 | 4515 | 4510 | 2837 |
| 267 | 20230927 | 144800 | 1460764120 | 4510 | 4510 | 4515 | 4510 | 1641 |
| 268 | 20230927 | 144700 | 1453360505 | 4510 | 4510 | 4510 | 4510 | 531 |
| 269 | 20230927 | 144600 | 1450965695 | 4510 | 4510 | 4510 | 4510 | 1699 |
| 270 | 20230927 | 144500 | 1443303205 | 4510 | 4515 | 4515 | 4505 | 747 |
| 271 | 20230927 | 144400 | 1439936835 | 4510 | 4510 | 4510 | 4505 | 550 |
| 272 | 20230927 | 144300 | 1437458990 | 4510 | 4510 | 4510 | 4510 | 530 |
| 273 | 20230927 | 144200 | 1435068690 | 4515 | 4515 | 4515 | 4510 | 1438 |
| 274 | 20230927 | 144100 | 1428578770 | 4505 | 4515 | 4515 | 4505 | 1194 |
| 275 | 20230927 | 144000 | 1423195930 | 4520 | 4510 | 4520 | 4510 | 4302 |
| 276 | 20230927 | 143900 | 1403774975 | 4510 | 4510 | 4515 | 4510 | 1104 |
| 277 | 20230927 | 143800 | 1398795710 | 4510 | 4510 | 4510 | 4510 | 1030 |
| 278 | 20230927 | 143700 | 1394150410 | 4510 | 4510 | 4515 | 4510 | 2950 |
| 279 | 20230927 | 143600 | 1380845885 | 4510 | 4510 | 4515 | 4510 | 1141 |
| 280 | 20230927 | 143500 | 1375699935 | 4510 | 4515 | 4515 | 4510 | 925 |
| 281 | 20230927 | 143400 | 1371526210 | 4515 | 4515 | 4515 | 4510 | 1091 |
| 282 | 20230927 | 143300 | 1366602995 | 4515 | 4510 | 4515 | 4510 | 1110 |
| 283 | 20230927 | 143200 | 1361593995 | 4510 | 4515 | 4515 | 4510 | 605 |
| 284 | 20230927 | 143100 | 1358865070 | 4515 | 4515 | 4515 | 4510 | 1088 |
| 285 | 20230927 | 143000 | 1353955405 | 4515 | 4515 | 4515 | 4510 | 888 |
| 286 | 20230927 | 142900 | 1349946135 | 4515 | 4515 | 4515 | 4510 | 861 |
| 287 | 20230927 | 142800 | 1346061370 | 4515 | 4520 | 4520 | 4510 | 1599 |
| 288 | 20230927 | 142700 | 1338840415 | 4520 | 4520 | 4525 | 4515 | 904 |
| 289 | 20230927 | 142600 | 1334755185 | 4520 | 4515 | 4520 | 4515 | 1367 |
| 290 | 20230927 | 142500 | 1328581655 | 4510 | 4520 | 4520 | 4510 | 1810 |
| 291 | 20230927 | 142400 | 1320409620 | 4520 | 4520 | 4520 | 4515 | 1866 |
| 292 | 20230927 | 142300 | 1311977950 | 4510 | 4510 | 4510 | 4510 | 1060 |
| 293 | 20230927 | 142200 | 1307197350 | 4510 | 4510 | 4515 | 4510 | 529 |
| 294 | 20230927 | 142100 | 1304811520 | 4510 | 4510 | 4515 | 4505 | 6260 |
| 295 | 20230927 | 142000 | 1276579505 | 4510 | 4510 | 4510 | 4510 | 637 |
| 296 | 20230927 | 141900 | 1273706635 | 4510 | 4515 | 4515 | 4510 | 5060 |
| 297 | 20230927 | 141800 | 1250882890 | 4515 | 4520 | 4520 | 4510 | 3288 |
| 298 | 20230927 | 141700 | 1236042340 | 4515 | 4520 | 4525 | 4515 | 2191 |
| 299 | 20230927 | 141600 | 1226146785 | 4525 | 4520 | 4525 | 4520 | 531 |
| 300 | 20230927 | 141500 | 1223746660 | 4520 | 4520 | 4520 | 4515 | 1053 |
| 301 | 20230927 | 141400 | 1218989750 | 4520 | 4520 | 4525 | 4520 | 401 |
| 302 | 20230927 | 141300 | 1217177225 | 4520 | 4525 | 4525 | 4520 | 3 |
| 303 | 20230927 | 141200 | 1217163660 | 4525 | 4520 | 4525 | 4515 | 971 |
| 304 | 20230927 | 141100 | 1212776735 | 4520 | 4530 | 4530 | 4520 | 2202 |
| 305 | 20230927 | 141000 | 1202822075 | 4525 | 4525 | 4525 | 4525 | 814 |
| 306 | 20230927 | 140900 | 1199138725 | 4530 | 4530 | 4530 | 4530 | 2 |
| 307 | 20230927 | 140800 | 1199129665 | 4525 | 4530 | 4530 | 4525 | 1172 |
| 308 | 20230927 | 140700 | 1193826350 | 4530 | 4530 | 4535 | 4530 | 1473 |
| 309 | 20230927 | 140600 | 1187153655 | 4535 | 4535 | 4535 | 4530 | 523 |
| 310 | 20230927 | 140500 | 1184783955 | 4530 | 4535 | 4535 | 4530 | 157 |
| 311 | 20230927 | 140400 | 1184071965 | 4535 | 4535 | 4540 | 4535 | 2050 |
| 312 | 20230927 | 140300 | 1174775210 | 4535 | 4540 | 4540 | 4535 | 2791 |
| 313 | 20230927 | 140200 | 1162112035 | 4540 | 4540 | 4545 | 4540 | 592 |
| 314 | 20230927 | 140100 | 1159424305 | 4545 | 4540 | 4545 | 4540 | 557 |
| 315 | 20230927 | 140000 | 1156895520 | 4540 | 4540 | 4545 | 4540 | 494 |
| 316 | 20230927 | 135900 | 1154652755 | 4545 | 4545 | 4545 | 4545 | 11 |
| 317 | 20230927 | 135800 | 1154602760 | 4540 | 4540 | 4540 | 4540 | 3825 |
| 318 | 20230927 | 135700 | 1137237260 | 4550 | 4550 | 4550 | 4545 | 838 |
| 319 | 20230927 | 135600 | 1133428495 | 4545 | 4550 | 4550 | 4545 | 1036 |
| 320 | 20230927 | 135500 | 1128717360 | 4550 | 4550 | 4550 | 4550 | 578 |
| 321 | 20230927 | 135400 | 1126087460 | 4555 | 4555 | 4555 | 4550 | 557 |
| 322 | 20230927 | 135300 | 1123553085 | 4555 | 4560 | 4560 | 4555 | 1285 |
| 323 | 20230927 | 135200 | 1117698850 | 4560 | 4560 | 4565 | 4560 | 644 |
| 324 | 20230927 | 135100 | 1114761695 | 4565 | 4565 | 4565 | 4560 | 486 |
| 325 | 20230927 | 135000 | 1112543330 | 4565 | 4570 | 4570 | 4560 | 1306 |
| 326 | 20230927 | 134900 | 1106584985 | 4570 | 4570 | 4575 | 4570 | 428 |
| 327 | 20230927 | 134800 | 1104628975 | 4580 | 4580 | 4580 | 4580 | 201 |
| 328 | 20230927 | 134700 | 1103708395 | 4580 | 4580 | 4580 | 4580 | 30 |
| 329 | 20230927 | 134600 | 1103570995 | 4580 | 4580 | 4580 | 4580 | 260 |
| 330 | 20230927 | 134500 | 1102380195 | 4580 | 4580 | 4580 | 4580 | 0 |
| 331 | 20230927 | 134400 | 1102380195 | 4580 | 4580 | 4580 | 4580 | 0 |
| 332 | 20230927 | 134300 | 1102380195 | 4580 | 4575 | 4580 | 4575 | 2 |
| 333 | 20230927 | 134200 | 1102371040 | 4580 | 4580 | 4580 | 4580 | 2 |
| 334 | 20230927 | 134100 | 1102361880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 335 | 20230927 | 134000 | 1102361880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 336 | 20230927 | 133900 | 1102361880 | 4580 | 4580 | 4580 | 4580 | 0 |
| 337 | 20230927 | 133800 | 1102361880 | 4580 | 4575 | 4580 | 4575 | 7 |
| 338 | 20230927 | 133700 | 1102329850 | 4575 | 4575 | 4575 | 4575 | 53 |
| 339 | 20230927 | 133600 | 1102087375 | 4580 | 4580 | 4580 | 4580 | 51 |
| 340 | 20230927 | 133500 | 1101853795 | 4575 | 4575 | 4575 | 4575 | 5 |
| 341 | 20230927 | 133400 | 1101830920 | 4575 | 4575 | 4575 | 4575 | 23 |
| 342 | 20230927 | 133300 | 1101725695 | 4575 | 4575 | 4575 | 4575 | 1 |
| 343 | 20230927 | 133200 | 1101721120 | 4575 | 4570 | 4575 | 4570 | 4 |
| 344 | 20230927 | 133100 | 1101702835 | 4570 | 4570 | 4570 | 4570 | 14 |
| 345 | 20230927 | 133000 | 1101638855 | 4580 | 4570 | 4580 | 4570 | 26 |
| 346 | 20230927 | 132900 | 1101520020 | 4570 | 4570 | 4570 | 4570 | 179 |
| 347 | 20230927 | 132800 | 1100701990 | 4570 | 4575 | 4575 | 4570 | 6 |
| 348 | 20230927 | 132700 | 1100674560 | 4580 | 4570 | 4580 | 4570 | 203 |
| 349 | 20230927 | 132600 | 1099744850 | 4570 | 4570 | 4570 | 4570 | 448 |
| 350 | 20230927 | 132500 | 1097697490 | 4570 | 4570 | 4570 | 4570 | 2 |
| 351 | 20230927 | 132400 | 1097688350 | 4570 | 4560 | 4570 | 4560 | 101 |
| 352 | 20230927 | 132300 | 1097227780 | 4565 | 4565 | 4565 | 4565 | 167 |
| 353 | 20230927 | 132200 | 1096465425 | 4565 | 4565 | 4565 | 4565 | 333 |
| 354 | 20230927 | 132100 | 1094945280 | 4570 | 4570 | 4570 | 4570 | 0 |
| 355 | 20230927 | 132000 | 1094945280 | 4570 | 4570 | 4570 | 4570 | 19 |
| 356 | 20230927 | 131900 | 1094858450 | 4570 | 4570 | 4570 | 4570 | 150 |
| 357 | 20230927 | 131800 | 1094172950 | 4570 | 4570 | 4570 | 4570 | 1 |
| 358 | 20230927 | 131700 | 1094168380 | 4565 | 4565 | 4565 | 4565 | 1103 |
| 359 | 20230927 | 131600 | 1089133185 | 4565 | 4565 | 4565 | 4565 | 3 |
| 360 | 20230927 | 131500 | 1089119490 | 4565 | 4565 | 4565 | 4565 | 311 |
| 361 | 20230927 | 131400 | 1087699775 | 4565 | 4565 | 4565 | 4565 | 103 |
| 362 | 20230927 | 131300 | 1087229580 | 4565 | 4565 | 4565 | 4565 | 587 |
| 363 | 20230927 | 131200 | 1084549925 | 4570 | 4570 | 4570 | 4570 | 212 |
| 364 | 20230927 | 131100 | 1083581085 | 4570 | 4570 | 4570 | 4570 | 600 |
| 365 | 20230927 | 131000 | 1080839085 | 4570 | 4570 | 4570 | 4570 | 0 |
| 366 | 20230927 | 130900 | 1080839085 | 4570 | 4565 | 4570 | 4565 | 8 |
| 367 | 20230927 | 130800 | 1080802560 | 4565 | 4565 | 4565 | 4565 | 4 |
| 368 | 20230927 | 130700 | 1080784300 | 4565 | 4565 | 4565 | 4565 | 6 |
| 369 | 20230927 | 130600 | 1080756910 | 4565 | 4570 | 4570 | 4565 | 1794 |
| 370 | 20230927 | 130500 | 1072567295 | 4565 | 4570 | 4570 | 4565 | 151 |
| 371 | 20230927 | 130400 | 1071877230 | 4570 | 4570 | 4570 | 4570 | 84 |
| 372 | 20230927 | 130300 | 1071493350 | 4570 | 4565 | 4570 | 4565 | 6 |
| 373 | 20230927 | 130200 | 1071465955 | 4565 | 4570 | 4570 | 4565 | 591 |
| 374 | 20230927 | 130100 | 1068767995 | 4570 | 4570 | 4570 | 4570 | 14 |
| 375 | 20230927 | 130000 | 1068704015 | 4565 | 4570 | 4570 | 4565 | 26 |
| 376 | 20230927 | 125900 | 1068585320 | 4565 | 4565 | 4565 | 4565 | 0 |
| 377 | 20230927 | 125800 | 1068585320 | 4565 | 4565 | 4565 | 4565 | 0 |
| 378 | 20230927 | 125700 | 1068585320 | 4565 | 4565 | 4565 | 4565 | 0 |
| 379 | 20230927 | 125600 | 1068585320 | 4565 | 4565 | 4570 | 4565 | 14 |
| 380 | 20230927 | 125500 | 1068521355 | 4565 | 4570 | 4570 | 4565 | 169 |
| 381 | 20230927 | 125400 | 1067749620 | 4570 | 4570 | 4570 | 4570 | 1 |
| 382 | 20230927 | 125300 | 1067745050 | 4565 | 4570 | 4570 | 4565 | 110 |
| 383 | 20230927 | 125200 | 1067242400 | 4570 | 4570 | 4570 | 4570 | 1 |
| 384 | 20230927 | 125100 | 1067237830 | 4560 | 4560 | 4560 | 4560 | 14 |
| 385 | 20230927 | 125000 | 1067173990 | 4560 | 4560 | 4570 | 4560 | 159 |
| 386 | 20230927 | 124900 | 1066448940 | 4565 | 4565 | 4565 | 4565 | 101 |
| 387 | 20230927 | 124800 | 1065987875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 388 | 20230927 | 124700 | 1065987875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 389 | 20230927 | 124600 | 1065987875 | 4570 | 4565 | 4570 | 4545 | 403 |
| 390 | 20230927 | 124500 | 1064152765 | 4565 | 4565 | 4565 | 4565 | 83 |
| 391 | 20230927 | 124400 | 1063773870 | 4565 | 4565 | 4565 | 4565 | 1 |
| 392 | 20230927 | 124300 | 1063769305 | 4550 | 4550 | 4550 | 4550 | 3 |
| 393 | 20230927 | 124200 | 1063755655 | 4550 | 4550 | 4550 | 4550 | 1 |
| 394 | 20230927 | 124100 | 1063751105 | 4550 | 4545 | 4550 | 4545 | 3 |
| 395 | 20230927 | 124000 | 1063737465 | 4545 | 4545 | 4545 | 4545 | 55 |
| 396 | 20230927 | 123900 | 1063487490 | 4560 | 4550 | 4560 | 4550 | 6 |
| 397 | 20230927 | 123800 | 1063460180 | 4565 | 4550 | 4565 | 4550 | 1211 |
| 398 | 20230927 | 123700 | 1057948495 | 4550 | 4565 | 4565 | 4550 | 20 |
| 399 | 20230927 | 123600 | 1057857390 | 4565 | 4565 | 4565 | 4565 | 2 |
| 400 | 20230927 | 123500 | 1057848260 | 4565 | 4565 | 4565 | 4565 | 14 |
| 401 | 20230927 | 123400 | 1057784350 | 4565 | 4565 | 4565 | 4565 | 18 |
| 402 | 20230927 | 123300 | 1057702180 | 4565 | 4565 | 4565 | 4565 | 219 |
| 403 | 20230927 | 123200 | 1056702445 | 4570 | 4570 | 4570 | 4570 | 0 |
| 404 | 20230927 | 123100 | 1056702445 | 4570 | 4570 | 4570 | 4570 | 0 |
| 405 | 20230927 | 123000 | 1056702445 | 4570 | 4570 | 4570 | 4570 | 2 |
| 406 | 20230927 | 122900 | 1056693305 | 4570 | 4565 | 4570 | 4565 | 550 |
| 407 | 20230927 | 122800 | 1054180445 | 4545 | 4555 | 4565 | 4545 | 1130 |
| 408 | 20230927 | 122700 | 1049024305 | 4555 | 4555 | 4555 | 4555 | 0 |
| 409 | 20230927 | 122600 | 1049024305 | 4555 | 4555 | 4555 | 4555 | 0 |
| 410 | 20230927 | 122500 | 1049024305 | 4555 | 4555 | 4555 | 4555 | 0 |
| 411 | 20230927 | 122400 | 1049024305 | 4555 | 4545 | 4555 | 4545 | 626 |
| 412 | 20230927 | 122300 | 1046174135 | 4545 | 4545 | 4545 | 4545 | 50 |
| 413 | 20230927 | 122200 | 1045946885 | 4545 | 4545 | 4545 | 4545 | 0 |
| 414 | 20230927 | 122100 | 1045946885 | 4545 | 4545 | 4545 | 4545 | 0 |
| 415 | 20230927 | 122000 | 1045946885 | 4545 | 4545 | 4545 | 4545 | 121 |
| 416 | 20230927 | 121900 | 1045396940 | 4545 | 4545 | 4545 | 4545 | 0 |
| 417 | 20230927 | 121800 | 1045396940 | 4545 | 4545 | 4545 | 4545 | 84 |
| 418 | 20230927 | 121700 | 1045015160 | 4545 | 4545 | 4545 | 4545 | 0 |
| 419 | 20230927 | 121600 | 1045015160 | 4545 | 4545 | 4545 | 4545 | 2 |
| 420 | 20230927 | 121500 | 1045006070 | 4545 | 4540 | 4545 | 4540 | 433 |
| 421 | 20230927 | 121400 | 1043039750 | 4535 | 4535 | 4535 | 4535 | 9 |
| 422 | 20230927 | 121300 | 1042998935 | 4540 | 4540 | 4540 | 4540 | 5 |
| 423 | 20230927 | 121200 | 1042976235 | 4540 | 4540 | 4540 | 4540 | 0 |
| 424 | 20230927 | 121100 | 1042976235 | 4540 | 4540 | 4540 | 4540 | 0 |
| 425 | 20230927 | 121000 | 1042976235 | 4540 | 4540 | 4540 | 4540 | 1000 |
| 426 | 20230927 | 120900 | 1038436235 | 4535 | 4535 | 4535 | 4535 | 19 |
| 427 | 20230927 | 120800 | 1038350070 | 4540 | 4540 | 4540 | 4540 | 35 |
| 428 | 20230927 | 120700 | 1038191170 | 4540 | 4540 | 4540 | 4540 | 1 |
| 429 | 20230927 | 120600 | 1038186630 | 4540 | 4540 | 4540 | 4540 | 0 |
| 430 | 20230927 | 120500 | 1038186630 | 4540 | 4535 | 4540 | 4535 | 6 |
| 431 | 20230927 | 120400 | 1038159410 | 4535 | 4535 | 4535 | 4535 | 12 |
| 432 | 20230927 | 120300 | 1038104990 | 4535 | 4535 | 4535 | 4535 | 30 |
| 433 | 20230927 | 120200 | 1037968940 | 4540 | 4535 | 4540 | 4535 | 2 |
| 434 | 20230927 | 120100 | 1037959865 | 4535 | 4535 | 4535 | 4535 | 103 |
| 435 | 20230927 | 120000 | 1037492760 | 4540 | 4540 | 4540 | 4540 | 1 |
| 436 | 20230927 | 115900 | 1037488220 | 4535 | 4535 | 4540 | 4535 | 13 |
| 437 | 20230927 | 115800 | 1037429215 | 4540 | 4535 | 4540 | 4535 | 4 |
| 438 | 20230927 | 115700 | 1037411070 | 4535 | 4540 | 4540 | 4535 | 52 |
| 439 | 20230927 | 115600 | 1037175000 | 4540 | 4540 | 4540 | 4540 | 6 |
| 440 | 20230927 | 115500 | 1037147760 | 4540 | 4540 | 4540 | 4530 | 384 |
| 441 | 20230927 | 115400 | 1035404530 | 4540 | 4540 | 4540 | 4540 | 5 |
| 442 | 20230927 | 115300 | 1035381830 | 4540 | 4535 | 4540 | 4535 | 67 |
| 443 | 20230927 | 115200 | 1035077960 | 4540 | 4535 | 4540 | 4535 | 79 |
| 444 | 20230927 | 115100 | 1034719690 | 4535 | 4535 | 4535 | 4535 | 11 |
| 445 | 20230927 | 115000 | 1034669805 | 4535 | 4535 | 4535 | 4535 | 0 |
| 446 | 20230927 | 114900 | 1034669805 | 4535 | 4535 | 4535 | 4535 | 0 |
| 447 | 20230927 | 114800 | 1034669805 | 4535 | 4535 | 4535 | 4535 | 4 |
| 448 | 20230927 | 114700 | 1034651665 | 4535 | 4540 | 4540 | 4535 | 38 |
| 449 | 20230927 | 114600 | 1034479310 | 4540 | 4535 | 4540 | 4535 | 7 |
| 450 | 20230927 | 114500 | 1034447560 | 4540 | 4540 | 4540 | 4540 | 3 |
| 451 | 20230927 | 114400 | 1034433940 | 4540 | 4540 | 4540 | 4540 | 0 |
| 452 | 20230927 | 114300 | 1034433940 | 4540 | 4535 | 4540 | 4530 | 1058 |
| 453 | 20230927 | 114200 | 1029641170 | 4535 | 4540 | 4540 | 4535 | 1772 |
| 454 | 20230927 | 114100 | 1021605140 | 4540 | 4540 | 4540 | 4540 | 12 |
| 455 | 20230927 | 114000 | 1021550660 | 4540 | 4545 | 4545 | 4540 | 1090 |
| 456 | 20230927 | 113900 | 1016602000 | 4545 | 4545 | 4545 | 4545 | 2 |
| 457 | 20230927 | 113800 | 1016592910 | 4545 | 4545 | 4545 | 4545 | 759 |
| 458 | 20230927 | 113700 | 1013143255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 459 | 20230927 | 113600 | 1013143255 | 4555 | 4555 | 4555 | 4555 | 10 |
| 460 | 20230927 | 113500 | 1013097705 | 4555 | 4555 | 4555 | 4555 | 0 |
| 461 | 20230927 | 113400 | 1013097705 | 4555 | 4555 | 4555 | 4555 | 6 |
| 462 | 20230927 | 113300 | 1013070375 | 4555 | 4550 | 4555 | 4550 | 2 |
| 463 | 20230927 | 113200 | 1013061270 | 4545 | 4555 | 4555 | 4545 | 697 |
| 464 | 20230927 | 113100 | 1009893360 | 4555 | 4555 | 4555 | 4555 | 78 |
| 465 | 20230927 | 113000 | 1009538070 | 4555 | 4555 | 4555 | 4555 | 122 |
| 466 | 20230927 | 112900 | 1008982360 | 4555 | 4555 | 4555 | 4555 | 11 |
| 467 | 20230927 | 112800 | 1008932255 | 4555 | 4555 | 4555 | 4555 | 0 |
| 468 | 20230927 | 112700 | 1008932255 | 4555 | 4550 | 4555 | 4545 | 126 |
| 469 | 20230927 | 112600 | 1008359240 | 4550 | 4555 | 4555 | 4550 | 4 |
| 470 | 20230927 | 112500 | 1008341030 | 4560 | 4560 | 4560 | 4560 | 1 |
| 471 | 20230927 | 112400 | 1008336470 | 4545 | 4545 | 4545 | 4545 | 0 |
| 472 | 20230927 | 112300 | 1008336470 | 4545 | 4545 | 4545 | 4545 | 1 |
| 473 | 20230927 | 112200 | 1008331925 | 4550 | 4550 | 4550 | 4550 | 0 |
| 474 | 20230927 | 112100 | 1008331925 | 4550 | 4550 | 4550 | 4550 | 100 |
| 475 | 20230927 | 112000 | 1007876925 | 4555 | 4555 | 4555 | 4555 | 1 |
| 476 | 20230927 | 111900 | 1007872370 | 4550 | 4550 | 4550 | 4550 | 0 |
| 477 | 20230927 | 111800 | 1007872370 | 4550 | 4550 | 4550 | 4550 | 0 |
| 478 | 20230927 | 111700 | 1007872370 | 4550 | 4550 | 4550 | 4550 | 10 |
| 479 | 20230927 | 111600 | 1007826870 | 4550 | 4550 | 4550 | 4550 | 77 |
| 480 | 20230927 | 111500 | 1007476520 | 4560 | 4560 | 4560 | 4560 | 7 |
| 481 | 20230927 | 111400 | 1007444600 | 4550 | 4550 | 4550 | 4550 | 23 |
| 482 | 20230927 | 111300 | 1007339950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 483 | 20230927 | 111200 | 1007339950 | 4550 | 4550 | 4550 | 4550 | 977 |
| 484 | 20230927 | 111100 | 1002894600 | 4560 | 4560 | 4560 | 4560 | 26 |
| 485 | 20230927 | 111000 | 1002776040 | 4560 | 4560 | 4560 | 4560 | 206 |
| 486 | 20230927 | 110900 | 1001836680 | 4565 | 4555 | 4565 | 4555 | 2 |
| 487 | 20230927 | 110800 | 1001827560 | 4555 | 4560 | 4560 | 4555 | 345 |
| 488 | 20230927 | 110700 | 1000255985 | 4560 | 4560 | 4560 | 4560 | 136 |
| 489 | 20230927 | 110600 | 999635825 | 4570 | 4560 | 4570 | 4560 | 44 |
| 490 | 20230927 | 110500 | 999434785 | 4565 | 4565 | 4565 | 4565 | 82 |
| 491 | 20230927 | 110400 | 999060455 | 4565 | 4565 | 4570 | 4565 | 36 |
| 492 | 20230927 | 110300 | 998896110 | 4565 | 4565 | 4565 | 4565 | 122 |
| 493 | 20230927 | 110200 | 998339180 | 4565 | 4565 | 4565 | 4565 | 3 |
| 494 | 20230927 | 110100 | 998325485 | 4565 | 4560 | 4565 | 4560 | 321 |
| 495 | 20230927 | 110000 | 996860220 | 4555 | 4560 | 4560 | 4555 | 44 |
| 496 | 20230927 | 105900 | 996659630 | 4560 | 4560 | 4565 | 4560 | 35 |
| 497 | 20230927 | 105800 | 996500020 | 4560 | 4560 | 4560 | 4560 | 33 |
| 498 | 20230927 | 105700 | 996349540 | 4560 | 4560 | 4560 | 4560 | 201 |
| 499 | 20230927 | 105600 | 995432980 | 4565 | 4560 | 4565 | 4560 | 272 |
| 500 | 20230927 | 105500 | 994192655 | 4565 | 4565 | 4565 | 4565 | 0 |
| 501 | 20230927 | 105400 | 994192655 | 4565 | 4565 | 4565 | 4565 | 1 |
| 502 | 20230927 | 105300 | 994188090 | 4560 | 4560 | 4560 | 4560 | 21 |
| 503 | 20230927 | 105200 | 994092330 | 4560 | 4560 | 4560 | 4560 | 10 |
| 504 | 20230927 | 105100 | 994046730 | 4555 | 4560 | 4560 | 4555 | 322 |
| 505 | 20230927 | 105000 | 992579035 | 4560 | 4565 | 4565 | 4560 | 560 |
| 506 | 20230927 | 104900 | 990022785 | 4570 | 4565 | 4570 | 4565 | 11 |
| 507 | 20230927 | 104800 | 989972565 | 4565 | 4570 | 4570 | 4565 | 111 |
| 508 | 20230927 | 104700 | 989465395 | 4580 | 4575 | 4580 | 4575 | 44 |
| 509 | 20230927 | 104600 | 989264040 | 4575 | 4570 | 4575 | 4570 | 301 |
| 510 | 20230927 | 104500 | 987888465 | 4575 | 4575 | 4580 | 4575 | 180 |
| 511 | 20230927 | 104400 | 987064960 | 4570 | 4570 | 4570 | 4570 | 981 |
| 512 | 20230927 | 104300 | 982581790 | 4565 | 4565 | 4570 | 4565 | 95 |
| 513 | 20230927 | 104200 | 982147860 | 4570 | 4565 | 4570 | 4565 | 194 |
| 514 | 20230927 | 104100 | 981261995 | 4565 | 4565 | 4565 | 4565 | 0 |
| 515 | 20230927 | 104000 | 981261995 | 4565 | 4565 | 4565 | 4565 | 147 |
| 516 | 20230927 | 103900 | 980590940 | 4565 | 4565 | 4565 | 4565 | 10 |
| 517 | 20230927 | 103800 | 980545290 | 4565 | 4565 | 4565 | 4565 | 5 |
| 518 | 20230927 | 103700 | 980522465 | 4570 | 4570 | 4570 | 4570 | 86 |
| 519 | 20230927 | 103600 | 980129445 | 4570 | 4570 | 4570 | 4570 | 1 |
| 520 | 20230927 | 103500 | 980124875 | 4565 | 4560 | 4565 | 4560 | 543 |
| 521 | 20230927 | 103400 | 977646330 | 4565 | 4560 | 4565 | 4560 | 259 |
| 522 | 20230927 | 103300 | 976464775 | 4565 | 4565 | 4565 | 4565 | 5 |
| 523 | 20230927 | 103200 | 976441950 | 4555 | 4560 | 4560 | 4555 | 36 |
| 524 | 20230927 | 103100 | 976277965 | 4565 | 4555 | 4565 | 4555 | 12482 |
| 525 | 20230927 | 103000 | 919421425 | 4555 | 4535 | 4555 | 4535 | 5372 |
| 526 | 20230927 | 102900 | 895006395 | 4535 | 4540 | 4540 | 4535 | 1325 |
| 527 | 20230927 | 102800 | 888997515 | 4540 | 4540 | 4540 | 4540 | 7 |
| 528 | 20230927 | 102700 | 888965735 | 4540 | 4545 | 4545 | 4535 | 47 |
| 529 | 20230927 | 102600 | 888752165 | 4545 | 4545 | 4545 | 4545 | 511 |
| 530 | 20230927 | 102500 | 886429670 | 4540 | 4540 | 4540 | 4535 | 755 |
| 531 | 20230927 | 102400 | 883002000 | 4525 | 4525 | 4525 | 4525 | 0 |
| 532 | 20230927 | 102300 | 883002000 | 4525 | 4535 | 4535 | 4525 | 288 |
| 533 | 20230927 | 102200 | 881696895 | 4535 | 4530 | 4535 | 4530 | 22 |
| 534 | 20230927 | 102100 | 881597130 | 4535 | 4535 | 4535 | 4535 | 11 |
| 535 | 20230927 | 102000 | 881547245 | 4535 | 4525 | 4535 | 4525 | 2702 |
| 536 | 20230927 | 101900 | 869319455 | 4525 | 4525 | 4525 | 4525 | 5 |
| 537 | 20230927 | 101800 | 869296830 | 4525 | 4520 | 4525 | 4520 | 6 |
| 538 | 20230927 | 101700 | 869269705 | 4520 | 4520 | 4520 | 4520 | 11 |
| 539 | 20230927 | 101600 | 869219985 | 4515 | 4515 | 4515 | 4515 | 0 |
| 540 | 20230927 | 101500 | 869219985 | 4515 | 4515 | 4515 | 4515 | 17 |
| 541 | 20230927 | 101400 | 869143230 | 4520 | 4520 | 4520 | 4515 | 104 |
| 542 | 20230927 | 101300 | 868673300 | 4520 | 4525 | 4525 | 4520 | 6 |
| 543 | 20230927 | 101200 | 868646175 | 4500 | 4510 | 4510 | 4500 | 10818 |
| 544 | 20230927 | 101100 | 819964995 | 4520 | 4520 | 4530 | 4500 | 10023 |
| 545 | 20230927 | 101000 | 774860755 | 4500 | 4520 | 4545 | 4500 | 10503 |
| 546 | 20230927 | 100900 | 727556640 | 4500 | 4500 | 4500 | 4500 | 0 |
| 547 | 20230927 | 100800 | 727556640 | 4500 | 4520 | 4525 | 4500 | 25001 |
| 548 | 20230927 | 100700 | 615047595 | 4520 | 4520 | 4520 | 4520 | 10 |
| 549 | 20230927 | 100600 | 615002395 | 4525 | 4525 | 4525 | 4520 | 730 |
| 550 | 20230927 | 100500 | 611699160 | 4515 | 4515 | 4515 | 4510 | 4645 |
| 551 | 20230927 | 100400 | 590730560 | 4510 | 4515 | 4515 | 4510 | 22 |
| 552 | 20230927 | 100300 | 590631250 | 4515 | 4515 | 4515 | 4510 | 54 |
| 553 | 20230927 | 100200 | 590387590 | 4515 | 4515 | 4515 | 4515 | 87 |
| 554 | 20230927 | 100100 | 589994785 | 4520 | 4515 | 4520 | 4500 | 114 |
| 555 | 20230927 | 100000 | 589479550 | 4520 | 4505 | 4520 | 4490 | 836 |
| 556 | 20230927 | 095900 | 585721750 | 4515 | 4525 | 4525 | 4490 | 25016 |
| 557 | 20230927 | 095800 | 473248710 | 4525 | 4530 | 4530 | 4525 | 14 |
| 558 | 20230927 | 095700 | 473185295 | 4530 | 4530 | 4530 | 4530 | 1120 |
| 559 | 20230927 | 095600 | 468111695 | 4530 | 4520 | 4530 | 4520 | 4199 |
| 560 | 20230927 | 095500 | 449104475 | 4500 | 4535 | 4550 | 4500 | 29897 |
| 561 | 20230927 | 095400 | 314278920 | 4535 | 4535 | 4535 | 4535 | 144 |
| 562 | 20230927 | 095300 | 313625880 | 4535 | 4540 | 4540 | 4535 | 766 |
| 563 | 20230927 | 095200 | 310151660 | 4540 | 4540 | 4540 | 4540 | 69 |
| 564 | 20230927 | 095100 | 309838400 | 4545 | 4550 | 4550 | 4545 | 225 |
| 565 | 20230927 | 095000 | 308815325 | 4555 | 4555 | 4555 | 4555 | 38 |
| 566 | 20230927 | 094900 | 308642235 | 4560 | 4560 | 4560 | 4560 | 11 |
| 567 | 20230927 | 094800 | 308592075 | 4560 | 4560 | 4565 | 4560 | 2023 |
| 568 | 20230927 | 094700 | 299366935 | 4565 | 4560 | 4565 | 4560 | 82 |
| 569 | 20230927 | 094600 | 298993005 | 4565 | 4565 | 4565 | 4565 | 65 |
| 570 | 20230927 | 094500 | 298696280 | 4565 | 4565 | 4565 | 4565 | 0 |
| 571 | 20230927 | 094400 | 298696280 | 4565 | 4565 | 4565 | 4565 | 1 |
| 572 | 20230927 | 094300 | 298691715 | 4545 | 4545 | 4545 | 4545 | 3 |
| 573 | 20230927 | 094200 | 298678080 | 4535 | 4540 | 4540 | 4535 | 200 |
| 574 | 20230927 | 094100 | 297770730 | 4540 | 4540 | 4540 | 4540 | 96 |
| 575 | 20230927 | 094000 | 297334890 | 4565 | 4570 | 4570 | 4565 | 640 |
| 576 | 20230927 | 093900 | 294410410 | 4560 | 4550 | 4565 | 4550 | 1784 |
| 577 | 20230927 | 093800 | 286277215 | 4550 | 4550 | 4550 | 4550 | 51 |
| 578 | 20230927 | 093700 | 286045165 | 4550 | 4550 | 4550 | 4550 | 8 |
| 579 | 20230927 | 093600 | 286008765 | 4550 | 4550 | 4550 | 4550 | 202 |
| 580 | 20230927 | 093500 | 285089665 | 4520 | 4550 | 4550 | 4520 | 240 |
| 581 | 20230927 | 093400 | 284004625 | 4535 | 4520 | 4535 | 4515 | 2010 |
| 582 | 20230927 | 093300 | 274923630 | 4530 | 4510 | 4530 | 4510 | 256 |
| 583 | 20230927 | 093200 | 273766600 | 4510 | 4520 | 4520 | 4510 | 987 |
| 584 | 20230927 | 093100 | 269314850 | 4520 | 4510 | 4520 | 4510 | 2513 |
| 585 | 20230927 | 093000 | 257969730 | 4510 | 4525 | 4525 | 4510 | 8308 |
| 586 | 20230927 | 092900 | 220489020 | 4525 | 4515 | 4525 | 4515 | 140 |
| 587 | 20230927 | 092800 | 219855920 | 4525 | 4515 | 4525 | 4515 | 295 |
| 588 | 20230927 | 092700 | 218523965 | 4515 | 4530 | 4530 | 4515 | 11049 |
| 589 | 20230927 | 092600 | 168603460 | 4530 | 4535 | 4535 | 4530 | 2368 |
| 590 | 20230927 | 092500 | 157874580 | 4535 | 4535 | 4535 | 4535 | 376 |
| 591 | 20230927 | 092400 | 156169420 | 4535 | 4540 | 4540 | 4535 | 21 |
| 592 | 20230927 | 092300 | 156074180 | 4540 | 4545 | 4550 | 4540 | 184 |
| 593 | 20230927 | 092200 | 155238270 | 4545 | 4560 | 4560 | 4545 | 1398 |
| 594 | 20230927 | 092100 | 148867805 | 4565 | 4560 | 4565 | 4560 | 31 |
| 595 | 20230927 | 092000 | 148726440 | 4560 | 4560 | 4560 | 4560 | 194 |
| 596 | 20230927 | 091900 | 147841800 | 4560 | 4560 | 4560 | 4560 | 9 |
| 597 | 20230927 | 091800 | 147800760 | 4560 | 4560 | 4560 | 4555 | 154 |
| 598 | 20230927 | 091700 | 147098965 | 4560 | 4560 | 4560 | 4560 | 58 |
| 599 | 20230927 | 091600 | 146834485 | 4565 | 4565 | 4565 | 4560 | 482 |
| 600 | 20230927 | 091500 | 144635815 | 4565 | 4565 | 4565 | 4565 | 45 |
| 601 | 20230927 | 091400 | 144430390 | 4560 | 4560 | 4560 | 4560 | 103 |
| 602 | 20230927 | 091300 | 143960710 | 4560 | 4560 | 4560 | 4560 | 13 |
| 603 | 20230927 | 091200 | 143901430 | 4560 | 4560 | 4560 | 4560 | 18 |
| 604 | 20230927 | 091100 | 143819350 | 4545 | 4545 | 4545 | 4545 | 1983 |
| 605 | 20230927 | 091000 | 134806615 | 4545 | 4540 | 4545 | 4540 | 160 |
| 606 | 20230927 | 090900 | 134080165 | 4535 | 4520 | 4535 | 4520 | 357 |
| 607 | 20230927 | 090800 | 132463220 | 4535 | 4530 | 4540 | 4515 | 575 |
| 608 | 20230927 | 090700 | 129864740 | 4530 | 4535 | 4560 | 4490 | 17327 |
| 609 | 20230927 | 090600 | 51753905 | 4535 | 4560 | 4560 | 4530 | 37 |
| 610 | 20230927 | 090500 | 51585640 | 4560 | 4530 | 4560 | 4530 | 287 |
| 611 | 20230927 | 090400 | 50284240 | 4530 | 4525 | 4560 | 4525 | 643 |
| 612 | 20230927 | 090300 | 47367530 | 4520 | 4565 | 4565 | 4520 | 2486 |
| 613 | 20230927 | 090200 | 36080710 | 4565 | 4565 | 4565 | 4565 | 30 |
| 614 | 20230927 | 090100 | 35943760 | 4565 | 4515 | 4565 | 4515 | 838 |
| 615 | 20230927 | 090000 | 32134290 | 4565 | 4505 | 4570 | 4505 | 7131 |