29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 185200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 3123 |
| 3 | 20230927 | 185100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20230927 | 185000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20230927 | 184900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20230927 | 184800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20230927 | 184700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20230927 | 184600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20230927 | 184500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20230927 | 184400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20230927 | 184300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20230927 | 184200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20230927 | 184100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20230927 | 184000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20230927 | 183900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20230927 | 183800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20230927 | 183700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20230927 | 183600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20230927 | 183500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20230927 | 183400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20230927 | 183300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20230927 | 183200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20230927 | 183100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20230927 | 183000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20230927 | 182900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20230927 | 182800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20230927 | 182700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20230927 | 182600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20230927 | 182500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20230927 | 182400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20230927 | 182300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20230927 | 182200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 3123 |
| 33 | 20230927 | 182100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20230927 | 182000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20230927 | 181900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20230927 | 181800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20230927 | 181700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20230927 | 181600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20230927 | 181500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20230927 | 181400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20230927 | 181300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20230927 | 181200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20230927 | 181100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20230927 | 181000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20230927 | 180900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20230927 | 180800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20230927 | 180700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20230927 | 180600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20230927 | 180500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20230927 | 180400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20230927 | 180300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20230927 | 180200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20230927 | 180100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20230927 | 180000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20230927 | 175900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20230927 | 175800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20230927 | 175700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20230927 | 175600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20230927 | 175500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20230927 | 175400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20230927 | 175300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20230927 | 175200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 3123 |
| 63 | 20230927 | 175100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20230927 | 175000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20230927 | 174900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20230927 | 174800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20230927 | 174700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20230927 | 174600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20230927 | 174500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20230927 | 174400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20230927 | 174300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20230927 | 174200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20230927 | 174100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20230927 | 174000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20230927 | 173900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20230927 | 173800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20230927 | 173700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20230927 | 173600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20230927 | 173500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20230927 | 173400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20230927 | 173300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20230927 | 173200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20230927 | 173100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20230927 | 173000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20230927 | 172900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20230927 | 172800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20230927 | 172700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20230927 | 172600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20230927 | 172500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20230927 | 172400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20230927 | 172300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20230927 | 172200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 3123 |
| 93 | 20230927 | 172100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20230927 | 172000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20230927 | 171900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20230927 | 171800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20230927 | 171700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20230927 | 171600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20230927 | 171500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20230927 | 171400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20230927 | 171300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20230927 | 171200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20230927 | 171100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20230927 | 171000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20230927 | 170900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20230927 | 170800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20230927 | 170700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20230927 | 170600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20230927 | 170500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20230927 | 170400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20230927 | 170300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20230927 | 170200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20230927 | 170100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20230927 | 170000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20230927 | 165900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20230927 | 165800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20230927 | 165700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20230927 | 165600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20230927 | 165500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20230927 | 165400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20230927 | 165300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20230927 | 165200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 3123 |
| 123 | 20230927 | 165100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20230927 | 165000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20230927 | 164900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20230927 | 164800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20230927 | 164700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20230927 | 164600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20230927 | 164500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20230927 | 164400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20230927 | 164300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20230927 | 164200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20230927 | 164100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20230927 | 164000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20230927 | 163900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20230927 | 163800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20230927 | 163700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20230927 | 163600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20230927 | 163500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20230927 | 163400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20230927 | 163300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20230927 | 163200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20230927 | 163100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20230927 | 163000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20230927 | 162900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20230927 | 162800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20230927 | 162700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20230927 | 162600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20230927 | 162500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20230927 | 162400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20230927 | 162300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20230927 | 162200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 3123 |
| 153 | 20230927 | 162100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20230927 | 162000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20230927 | 161900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20230927 | 161800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20230927 | 161700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20230927 | 161600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20230927 | 161500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20230927 | 161400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20230927 | 161300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20230927 | 161200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20230927 | 161100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20230927 | 161000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20230927 | 160900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20230927 | 160800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20230927 | 160700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20230927 | 160600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20230927 | 160500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20230927 | 160400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20230927 | 160300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20230927 | 160200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20230927 | 160100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20230927 | 160000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20230927 | 155900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20230927 | 155800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20230927 | 155700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20230927 | 155600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20230927 | 155500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20230927 | 155400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20230927 | 155300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20230927 | 155200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 3123 |
| 183 | 20230927 | 155100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20230927 | 155000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20230927 | 154900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20230927 | 154800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20230927 | 154700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20230927 | 154600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20230927 | 154500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20230927 | 154400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 191 | 20230927 | 154300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 192 | 20230927 | 154200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 193 | 20230927 | 154100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 194 | 20230927 | 154000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 195 | 20230927 | 153900 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 196 | 20230927 | 153800 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 197 | 20230927 | 153700 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 198 | 20230927 | 153600 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 199 | 20230927 | 153500 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 200 | 20230927 | 153400 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 201 | 20230927 | 153300 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 202 | 20230927 | 153200 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 203 | 20230927 | 153100 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 204 | 20230927 | 153000 | 3450474700 | 4435 | 4435 | 4435 | 4435 | 3123 |
| 205 | 20230927 | 152900 | 3436624195 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20230927 | 152800 | 3436624195 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20230927 | 152700 | 3436624195 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20230927 | 152600 | 3436624195 | 4430 | 4430 | 4430 | 4430 | 0 |
| 209 | 20230927 | 152500 | 3436624195 | 4430 | 4430 | 4430 | 4430 | 0 |
| 210 | 20230927 | 152400 | 3436624195 | 4430 | 4430 | 4430 | 4430 | 0 |
| 211 | 20230927 | 152300 | 3436624195 | 4430 | 4430 | 4430 | 4430 | 0 |
| 212 | 20230927 | 152200 | 3436624195 | 4430 | 4430 | 4430 | 4430 | 0 |
| 213 | 20230927 | 152100 | 3436624195 | 4430 | 4430 | 4430 | 4430 | 0 |
| 214 | 20230927 | 152000 | 3436624195 | 4430 | 4430 | 4430 | 4430 | 0 |
| 215 | 20230927 | 151900 | 3436624195 | 4430 | 4435 | 4440 | 4430 | 740 |
| 216 | 20230927 | 151800 | 3433342295 | 4440 | 4425 | 4440 | 4425 | 1292 |
| 217 | 20230927 | 151700 | 3427621825 | 4430 | 4440 | 4440 | 4430 | 2638 |
| 218 | 20230927 | 151600 | 3415916485 | 4430 | 4420 | 4430 | 4420 | 513 |
| 219 | 20230927 | 151500 | 3413647730 | 4420 | 4405 | 4425 | 4400 | 566 |
| 220 | 20230927 | 151400 | 3411150880 | 4410 | 4410 | 4410 | 4410 | 619 |
| 221 | 20230927 | 151300 | 3408421090 | 4400 | 4410 | 4415 | 4400 | 1258 |
| 222 | 20230927 | 151200 | 3402875290 | 4410 | 4420 | 4420 | 4410 | 215 |
| 223 | 20230927 | 151100 | 3401927100 | 4420 | 4410 | 4420 | 4410 | 422 |
| 224 | 20230927 | 151000 | 3400066060 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20230927 | 150900 | 3400066060 | 4410 | 4410 | 4410 | 4410 | 245 |
| 226 | 20230927 | 150800 | 3398985610 | 4410 | 4400 | 4410 | 4400 | 37 |
| 227 | 20230927 | 150700 | 3398822510 | 4400 | 4390 | 4400 | 4390 | 117 |
| 228 | 20230927 | 150600 | 3398308050 | 4390 | 4450 | 4450 | 4380 | 9283 |
| 229 | 20230927 | 150500 | 3357353145 | 4450 | 4450 | 4450 | 4450 | 1 |
| 230 | 20230927 | 150400 | 3357348695 | 4460 | 4460 | 4460 | 4460 | 7 |
| 231 | 20230927 | 150300 | 3357317475 | 4460 | 4460 | 4460 | 4440 | 311 |
| 232 | 20230927 | 150200 | 3355936415 | 4460 | 4460 | 4460 | 4460 | 230 |
| 233 | 20230927 | 150100 | 3354910615 | 4460 | 4440 | 4460 | 4440 | 130 |
| 234 | 20230927 | 150000 | 3354333375 | 4440 | 4440 | 4440 | 4440 | 390 |
| 235 | 20230927 | 145900 | 3352601775 | 4440 | 4440 | 4440 | 4440 | 2 |
| 236 | 20230927 | 145800 | 3352592895 | 4430 | 4440 | 4440 | 4430 | 231 |
| 237 | 20230927 | 145700 | 3351567265 | 4455 | 4455 | 4455 | 4455 | 300 |
| 238 | 20230927 | 145600 | 3350230765 | 4435 | 4435 | 4435 | 4435 | 0 |
| 239 | 20230927 | 145500 | 3350230765 | 4435 | 4435 | 4435 | 4435 | 500 |
| 240 | 20230927 | 145400 | 3348013265 | 4435 | 4435 | 4435 | 4435 | 0 |
| 241 | 20230927 | 145300 | 3348013265 | 4435 | 4430 | 4465 | 4430 | 198 |
| 242 | 20230927 | 145200 | 3347132400 | 4430 | 4430 | 4430 | 4430 | 260 |
| 243 | 20230927 | 145100 | 3345980600 | 4430 | 4425 | 4430 | 4425 | 179 |
| 244 | 20230927 | 145000 | 3345188120 | 4430 | 4425 | 4430 | 4425 | 85 |
| 245 | 20230927 | 144900 | 3344811575 | 4430 | 4435 | 4435 | 4430 | 369 |
| 246 | 20230927 | 144800 | 3343176880 | 4430 | 4435 | 4435 | 4430 | 214 |
| 247 | 20230927 | 144700 | 3342228795 | 4430 | 4435 | 4435 | 4430 | 1214 |
| 248 | 20230927 | 144600 | 3336849165 | 4435 | 4435 | 4435 | 4435 | 41 |
| 249 | 20230927 | 144500 | 3336667330 | 4435 | 4435 | 4435 | 4435 | 11 |
| 250 | 20230927 | 144400 | 3336618545 | 4435 | 4435 | 4435 | 4435 | 45 |
| 251 | 20230927 | 144300 | 3336418970 | 4430 | 4450 | 4450 | 4430 | 640 |
| 252 | 20230927 | 144200 | 3333579795 | 4430 | 4430 | 4430 | 4430 | 360 |
| 253 | 20230927 | 144100 | 3331984995 | 4420 | 4420 | 4420 | 4420 | 110 |
| 254 | 20230927 | 144000 | 3331498795 | 4420 | 4420 | 4420 | 4420 | 1007 |
| 255 | 20230927 | 143900 | 3327047855 | 4420 | 4420 | 4420 | 4415 | 1007 |
| 256 | 20230927 | 143800 | 3322601215 | 4420 | 4465 | 4465 | 4420 | 21719 |
| 257 | 20230927 | 143700 | 3226155605 | 4465 | 4470 | 4470 | 4465 | 515 |
| 258 | 20230927 | 143600 | 3223856125 | 4465 | 4465 | 4465 | 4465 | 101 |
| 259 | 20230927 | 143500 | 3223405160 | 4470 | 4470 | 4470 | 4470 | 54 |
| 260 | 20230927 | 143400 | 3223163780 | 4465 | 4465 | 4465 | 4465 | 250 |
| 261 | 20230927 | 143300 | 3222047530 | 4465 | 4465 | 4465 | 4465 | 0 |
| 262 | 20230927 | 143200 | 3222047530 | 4465 | 4465 | 4465 | 4465 | 8 |
| 263 | 20230927 | 143100 | 3222011810 | 4465 | 4465 | 4465 | 4465 | 0 |
| 264 | 20230927 | 143000 | 3222011810 | 4465 | 4465 | 4465 | 4465 | 0 |
| 265 | 20230927 | 142900 | 3222011810 | 4465 | 4465 | 4465 | 4465 | 3 |
| 266 | 20230927 | 142800 | 3221998415 | 4460 | 4460 | 4460 | 4460 | 100 |
| 267 | 20230927 | 142700 | 3221552415 | 4460 | 4455 | 4465 | 4455 | 1467 |
| 268 | 20230927 | 142600 | 3215004860 | 4455 | 4455 | 4455 | 4455 | 1 |
| 269 | 20230927 | 142500 | 3215000405 | 4475 | 4475 | 4475 | 4475 | 0 |
| 270 | 20230927 | 142400 | 3215000405 | 4475 | 4450 | 4475 | 4450 | 1061 |
| 271 | 20230927 | 142300 | 3210277605 | 4445 | 4445 | 4445 | 4445 | 50 |
| 272 | 20230927 | 142200 | 3210055355 | 4440 | 4455 | 4455 | 4440 | 1000 |
| 273 | 20230927 | 142100 | 3205607750 | 4455 | 4480 | 4480 | 4455 | 304 |
| 274 | 20230927 | 142000 | 3204253330 | 4480 | 4455 | 4485 | 4450 | 186 |
| 275 | 20230927 | 141900 | 3203424565 | 4450 | 4465 | 4465 | 4450 | 1394 |
| 276 | 20230927 | 141800 | 3197212385 | 4465 | 4470 | 4470 | 4465 | 260 |
| 277 | 20230927 | 141700 | 3196050485 | 4480 | 4480 | 4485 | 4480 | 299 |
| 278 | 20230927 | 141600 | 3194710870 | 4485 | 4480 | 4485 | 4480 | 133 |
| 279 | 20230927 | 141500 | 3194114615 | 4485 | 4485 | 4485 | 4485 | 0 |
| 280 | 20230927 | 141400 | 3194114615 | 4485 | 4475 | 4490 | 4475 | 471 |
| 281 | 20230927 | 141300 | 3192000735 | 4470 | 4480 | 4480 | 4470 | 621 |
| 282 | 20230927 | 141200 | 3189218855 | 4490 | 4485 | 4490 | 4485 | 198 |
| 283 | 20230927 | 141100 | 3188330190 | 4485 | 4480 | 4490 | 4480 | 118 |
| 284 | 20230927 | 141000 | 3187800525 | 4480 | 4485 | 4485 | 4480 | 1129 |
| 285 | 20230927 | 140900 | 3182737635 | 4485 | 4480 | 4485 | 4475 | 2080 |
| 286 | 20230927 | 140800 | 3173415270 | 4465 | 4435 | 4465 | 4435 | 10209 |
| 287 | 20230927 | 140700 | 3127948515 | 4430 | 4430 | 4430 | 4430 | 67 |
| 288 | 20230927 | 140600 | 3127651705 | 4430 | 4435 | 4435 | 4430 | 221 |
| 289 | 20230927 | 140500 | 3126672160 | 4440 | 4440 | 4440 | 4440 | 96 |
| 290 | 20230927 | 140400 | 3126245920 | 4440 | 4440 | 4440 | 4440 | 199 |
| 291 | 20230927 | 140300 | 3125362360 | 4440 | 4440 | 4440 | 4440 | 155 |
| 292 | 20230927 | 140200 | 3124674160 | 4440 | 4440 | 4445 | 4440 | 247 |
| 293 | 20230927 | 140100 | 3123577245 | 4440 | 4430 | 4445 | 4430 | 2610 |
| 294 | 20230927 | 140000 | 3111989810 | 4430 | 4435 | 4435 | 4430 | 635 |
| 295 | 20230927 | 135900 | 3109173695 | 4435 | 4435 | 4435 | 4435 | 5 |
| 296 | 20230927 | 135800 | 3109151520 | 4420 | 4420 | 4420 | 4420 | 0 |
| 297 | 20230927 | 135700 | 3109151520 | 4420 | 4420 | 4420 | 4420 | 450 |
| 298 | 20230927 | 135600 | 3107162520 | 4415 | 4415 | 4415 | 4415 | 0 |
| 299 | 20230927 | 135500 | 3107162520 | 4415 | 4430 | 4440 | 4415 | 1452 |
| 300 | 20230927 | 135400 | 3100724915 | 4430 | 4430 | 4430 | 4430 | 19 |
| 301 | 20230927 | 135300 | 3100640745 | 4430 | 4430 | 4430 | 4430 | 22 |
| 302 | 20230927 | 135200 | 3100543285 | 4430 | 4430 | 4430 | 4430 | 146 |
| 303 | 20230927 | 135100 | 3099896505 | 4430 | 4430 | 4430 | 4430 | 650 |
| 304 | 20230927 | 135000 | 3097017005 | 4430 | 4435 | 4435 | 4430 | 155 |
| 305 | 20230927 | 134900 | 3096329650 | 4435 | 4435 | 4435 | 4435 | 43 |
| 306 | 20230927 | 134800 | 3096138945 | 4435 | 4435 | 4435 | 4435 | 50 |
| 307 | 20230927 | 134700 | 3095917195 | 4435 | 4430 | 4435 | 4430 | 151 |
| 308 | 20230927 | 134600 | 3095247515 | 4440 | 4445 | 4445 | 4440 | 225 |
| 309 | 20230927 | 134500 | 3094247965 | 4445 | 4445 | 4445 | 4445 | 700 |
| 310 | 20230927 | 134400 | 3091136465 | 4440 | 4440 | 4445 | 4440 | 433 |
| 311 | 20230927 | 134300 | 3089213125 | 4440 | 4440 | 4440 | 4440 | 600 |
| 312 | 20230927 | 134200 | 3086549125 | 4420 | 4420 | 4420 | 4420 | 200 |
| 313 | 20230927 | 134100 | 3085665125 | 4415 | 4415 | 4415 | 4415 | 100 |
| 314 | 20230927 | 134000 | 3085223625 | 4415 | 4420 | 4420 | 4415 | 100 |
| 315 | 20230927 | 133900 | 3084782070 | 4415 | 4415 | 4415 | 4410 | 51 |
| 316 | 20230927 | 133800 | 3084557150 | 4410 | 4450 | 4450 | 4410 | 1337 |
| 317 | 20230927 | 133700 | 3078643755 | 4450 | 4450 | 4450 | 4450 | 22 |
| 318 | 20230927 | 133600 | 3078545855 | 4450 | 4425 | 4450 | 4425 | 7133 |
| 319 | 20230927 | 133500 | 3046867260 | 4420 | 4425 | 4425 | 4420 | 311 |
| 320 | 20230927 | 133400 | 3045492635 | 4420 | 4420 | 4420 | 4420 | 1231 |
| 321 | 20230927 | 133300 | 3040051615 | 4415 | 4415 | 4420 | 4415 | 229 |
| 322 | 20230927 | 133200 | 3039040185 | 4405 | 4405 | 4405 | 4405 | 30 |
| 323 | 20230927 | 133100 | 3038908035 | 4415 | 4415 | 4415 | 4415 | 6 |
| 324 | 20230927 | 133000 | 3038881545 | 4415 | 4415 | 4415 | 4415 | 50 |
| 325 | 20230927 | 132900 | 3038660795 | 4400 | 4400 | 4400 | 4400 | 2 |
| 326 | 20230927 | 132800 | 3038651995 | 4420 | 4415 | 4420 | 4400 | 652 |
| 327 | 20230927 | 132700 | 3035774020 | 4410 | 4405 | 4410 | 4405 | 346 |
| 328 | 20230927 | 132600 | 3034248170 | 4405 | 4405 | 4405 | 4405 | 5 |
| 329 | 20230927 | 132500 | 3034226145 | 4405 | 4405 | 4405 | 4405 | 34 |
| 330 | 20230927 | 132400 | 3034076375 | 4400 | 4400 | 4405 | 4385 | 670 |
| 331 | 20230927 | 132300 | 3031132165 | 4410 | 4410 | 4410 | 4410 | 19 |
| 332 | 20230927 | 132200 | 3031048375 | 4410 | 4405 | 4410 | 4400 | 117 |
| 333 | 20230927 | 132100 | 3030532940 | 4405 | 4410 | 4415 | 4405 | 308 |
| 334 | 20230927 | 132000 | 3029174665 | 4410 | 4405 | 4410 | 4405 | 955 |
| 335 | 20230927 | 131900 | 3024963865 | 4405 | 4405 | 4405 | 4405 | 6 |
| 336 | 20230927 | 131800 | 3024937435 | 4410 | 4410 | 4410 | 4405 | 175 |
| 337 | 20230927 | 131700 | 3024166165 | 4410 | 4415 | 4415 | 4410 | 257 |
| 338 | 20230927 | 131600 | 3023032780 | 4410 | 4405 | 4410 | 4405 | 1629 |
| 339 | 20230927 | 131500 | 3015849535 | 4405 | 4405 | 4405 | 4405 | 10 |
| 340 | 20230927 | 131400 | 3015805485 | 4400 | 4400 | 4410 | 4400 | 304 |
| 341 | 20230927 | 131300 | 3014467735 | 4400 | 4400 | 4400 | 4400 | 20 |
| 342 | 20230927 | 131200 | 3014379735 | 4395 | 4400 | 4400 | 4395 | 473 |
| 343 | 20230927 | 131100 | 3012298765 | 4410 | 4400 | 4410 | 4400 | 293 |
| 344 | 20230927 | 131000 | 3011007015 | 4400 | 4400 | 4400 | 4400 | 32 |
| 345 | 20230927 | 130900 | 3010866215 | 4410 | 4405 | 4410 | 4405 | 162 |
| 346 | 20230927 | 130800 | 3010152600 | 4410 | 4410 | 4410 | 4410 | 13 |
| 347 | 20230927 | 130700 | 3010095270 | 4410 | 4410 | 4410 | 4410 | 172 |
| 348 | 20230927 | 130600 | 3009336750 | 4410 | 4410 | 4410 | 4410 | 320 |
| 349 | 20230927 | 130500 | 3007925550 | 4410 | 4400 | 4410 | 4400 | 146 |
| 350 | 20230927 | 130400 | 3007282320 | 4400 | 4415 | 4415 | 4400 | 451 |
| 351 | 20230927 | 130300 | 3005297475 | 4410 | 4410 | 4410 | 4395 | 38 |
| 352 | 20230927 | 130200 | 3005130060 | 4390 | 4390 | 4390 | 4390 | 28 |
| 353 | 20230927 | 130100 | 3005007140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 354 | 20230927 | 130000 | 3005007140 | 4390 | 4390 | 4390 | 4390 | 1609 |
| 355 | 20230927 | 125900 | 2997943630 | 4390 | 4405 | 4405 | 4390 | 574 |
| 356 | 20230927 | 125800 | 2995420305 | 4405 | 4405 | 4405 | 4405 | 1 |
| 357 | 20230927 | 125700 | 2995415900 | 4405 | 4405 | 4405 | 4405 | 582 |
| 358 | 20230927 | 125600 | 2992852190 | 4405 | 4405 | 4405 | 4405 | 92 |
| 359 | 20230927 | 125500 | 2992446930 | 4405 | 4405 | 4405 | 4400 | 545 |
| 360 | 20230927 | 125400 | 2990046570 | 4405 | 4405 | 4405 | 4405 | 0 |
| 361 | 20230927 | 125300 | 2990046570 | 4405 | 4420 | 4420 | 4405 | 21 |
| 362 | 20230927 | 125200 | 2989953765 | 4420 | 4420 | 4420 | 4420 | 350 |
| 363 | 20230927 | 125100 | 2988406765 | 4420 | 4430 | 4430 | 4420 | 44 |
| 364 | 20230927 | 125000 | 2988212195 | 4420 | 4405 | 4420 | 4405 | 3567 |
| 365 | 20230927 | 124900 | 2972481035 | 4405 | 4410 | 4410 | 4405 | 694 |
| 366 | 20230927 | 124800 | 2969422995 | 4410 | 4400 | 4410 | 4400 | 1257 |
| 367 | 20230927 | 124700 | 2963890805 | 4390 | 4390 | 4390 | 4390 | 2 |
| 368 | 20230927 | 124600 | 2963882025 | 4400 | 4400 | 4400 | 4400 | 0 |
| 369 | 20230927 | 124500 | 2963882025 | 4400 | 4390 | 4400 | 4390 | 1056 |
| 370 | 20230927 | 124400 | 2959236945 | 4390 | 4400 | 4400 | 4390 | 2184 |
| 371 | 20230927 | 124300 | 2949628565 | 4400 | 4400 | 4400 | 4400 | 293 |
| 372 | 20230927 | 124200 | 2948339365 | 4400 | 4400 | 4400 | 4400 | 203 |
| 373 | 20230927 | 124100 | 2947446165 | 4410 | 4410 | 4410 | 4410 | 191 |
| 374 | 20230927 | 124000 | 2946603855 | 4410 | 4400 | 4410 | 4400 | 1060 |
| 375 | 20230927 | 123900 | 2941938755 | 4390 | 4385 | 4390 | 4385 | 364 |
| 376 | 20230927 | 123800 | 2940341030 | 4370 | 4390 | 4390 | 4370 | 334 |
| 377 | 20230927 | 123700 | 2938874840 | 4390 | 4390 | 4390 | 4390 | 488 |
| 378 | 20230927 | 123600 | 2936732520 | 4370 | 4370 | 4370 | 4370 | 300 |
| 379 | 20230927 | 123500 | 2935421520 | 4370 | 4375 | 4375 | 4350 | 302 |
| 380 | 20230927 | 123400 | 2934104275 | 4375 | 4375 | 4380 | 4375 | 1179 |
| 381 | 20230927 | 123300 | 2928945900 | 4375 | 4380 | 4385 | 4375 | 348 |
| 382 | 20230927 | 123200 | 2927420925 | 4385 | 4395 | 4420 | 4385 | 919 |
| 383 | 20230927 | 123100 | 2923375830 | 4395 | 4410 | 4410 | 4395 | 1613 |
| 384 | 20230927 | 123000 | 2916270880 | 4420 | 4420 | 4420 | 4420 | 400 |
| 385 | 20230927 | 122900 | 2914502880 | 4420 | 4420 | 4420 | 4420 | 404 |
| 386 | 20230927 | 122800 | 2912717200 | 4420 | 4420 | 4420 | 4420 | 0 |
| 387 | 20230927 | 122700 | 2912717200 | 4420 | 4420 | 4420 | 4420 | 1 |
| 388 | 20230927 | 122600 | 2912712780 | 4420 | 4410 | 4420 | 4410 | 420 |
| 389 | 20230927 | 122500 | 2910856580 | 4405 | 4420 | 4420 | 4405 | 242 |
| 390 | 20230927 | 122400 | 2909787690 | 4420 | 4420 | 4420 | 4415 | 19 |
| 391 | 20230927 | 122300 | 2909703760 | 4420 | 4420 | 4420 | 4420 | 615 |
| 392 | 20230927 | 122200 | 2906985460 | 4400 | 4400 | 4420 | 4400 | 483 |
| 393 | 20230927 | 122100 | 2904860115 | 4395 | 4395 | 4395 | 4395 | 878 |
| 394 | 20230927 | 122000 | 2901001305 | 4390 | 4395 | 4395 | 4390 | 200 |
| 395 | 20230927 | 121900 | 2900122875 | 4395 | 4395 | 4395 | 4395 | 589 |
| 396 | 20230927 | 121800 | 2897534220 | 4385 | 4385 | 4385 | 4385 | 0 |
| 397 | 20230927 | 121700 | 2897534220 | 4385 | 4390 | 4390 | 4385 | 75 |
| 398 | 20230927 | 121600 | 2897204985 | 4390 | 4400 | 4400 | 4390 | 512 |
| 399 | 20230927 | 121500 | 2894953655 | 4395 | 4390 | 4395 | 4390 | 178 |
| 400 | 20230927 | 121400 | 2894171535 | 4395 | 4390 | 4395 | 4390 | 15 |
| 401 | 20230927 | 121300 | 2894105660 | 4395 | 4395 | 4395 | 4395 | 0 |
| 402 | 20230927 | 121200 | 2894105660 | 4395 | 4395 | 4395 | 4395 | 0 |
| 403 | 20230927 | 121100 | 2894105660 | 4395 | 4395 | 4395 | 4395 | 5 |
| 404 | 20230927 | 121000 | 2894083685 | 4400 | 4395 | 4400 | 4395 | 10 |
| 405 | 20230927 | 120900 | 2894039730 | 4395 | 4395 | 4395 | 4395 | 61 |
| 406 | 20230927 | 120800 | 2893771635 | 4380 | 4380 | 4380 | 4380 | 6 |
| 407 | 20230927 | 120700 | 2893745355 | 4415 | 4380 | 4415 | 4380 | 145 |
| 408 | 20230927 | 120600 | 2893108680 | 4380 | 4345 | 4380 | 4345 | 868 |
| 409 | 20230927 | 120500 | 2889325135 | 4345 | 4375 | 4375 | 4345 | 409 |
| 410 | 20230927 | 120400 | 2887543310 | 4375 | 4350 | 4375 | 4350 | 303 |
| 411 | 20230927 | 120300 | 2886222160 | 4350 | 4380 | 4380 | 4350 | 895 |
| 412 | 20230927 | 120200 | 2882320180 | 4380 | 4380 | 4380 | 4375 | 961 |
| 413 | 20230927 | 120100 | 2878112500 | 4350 | 4405 | 4405 | 4350 | 4037 |
| 414 | 20230927 | 120000 | 2860446920 | 4405 | 4420 | 4420 | 4390 | 712 |
| 415 | 20230927 | 115900 | 2857312875 | 4430 | 4430 | 4430 | 4420 | 471 |
| 416 | 20230927 | 115800 | 2855230905 | 4430 | 4430 | 4430 | 4430 | 0 |
| 417 | 20230927 | 115700 | 2855230905 | 4430 | 4420 | 4430 | 4420 | 68 |
| 418 | 20230927 | 115600 | 2854930105 | 4420 | 4430 | 4430 | 4420 | 1326 |
| 419 | 20230927 | 115500 | 2849061925 | 4430 | 4430 | 4430 | 4430 | 90 |
| 420 | 20230927 | 115400 | 2848663225 | 4430 | 4460 | 4460 | 4430 | 353 |
| 421 | 20230927 | 115300 | 2847099315 | 4460 | 4460 | 4460 | 4425 | 365 |
| 422 | 20230927 | 115200 | 2845482705 | 4430 | 4430 | 4430 | 4430 | 165 |
| 423 | 20230927 | 115100 | 2844751755 | 4430 | 4430 | 4430 | 4430 | 400 |
| 424 | 20230927 | 115000 | 2842979755 | 4420 | 4425 | 4425 | 4420 | 69 |
| 425 | 20230927 | 114900 | 2842674755 | 4430 | 4425 | 4430 | 4425 | 443 |
| 426 | 20230927 | 114800 | 2840713870 | 4425 | 4435 | 4445 | 4425 | 612 |
| 427 | 20230927 | 114700 | 2837995955 | 4400 | 4405 | 4440 | 4400 | 899 |
| 428 | 20230927 | 114600 | 2834040110 | 4400 | 4420 | 4420 | 4400 | 630 |
| 429 | 20230927 | 114500 | 2831264740 | 4420 | 4400 | 4420 | 4400 | 252 |
| 430 | 20230927 | 114400 | 2830152770 | 4400 | 4415 | 4415 | 4380 | 2174 |
| 431 | 20230927 | 114300 | 2820607550 | 4420 | 4450 | 4450 | 4420 | 2300 |
| 432 | 20230927 | 114200 | 2810400115 | 4455 | 4450 | 4455 | 4445 | 455 |
| 433 | 20230927 | 114100 | 2808375715 | 4465 | 4480 | 4480 | 4460 | 1508 |
| 434 | 20230927 | 114000 | 2801638955 | 4475 | 4465 | 4475 | 4460 | 755 |
| 435 | 20230927 | 113900 | 2798266785 | 4475 | 4475 | 4475 | 4465 | 517 |
| 436 | 20230927 | 113800 | 2795953730 | 4475 | 4460 | 4475 | 4445 | 1328 |
| 437 | 20230927 | 113700 | 2790032335 | 4460 | 4495 | 4495 | 4455 | 1430 |
| 438 | 20230927 | 113600 | 2783636790 | 4495 | 4500 | 4500 | 4470 | 4085 |
| 439 | 20230927 | 113500 | 2765273580 | 4470 | 4500 | 4500 | 4465 | 3771 |
| 440 | 20230927 | 113400 | 2748320095 | 4465 | 4465 | 4465 | 4465 | 0 |
| 441 | 20230927 | 113300 | 2748320095 | 4465 | 4465 | 4465 | 4450 | 1943 |
| 442 | 20230927 | 113200 | 2739646980 | 4460 | 4450 | 4465 | 4450 | 658 |
| 443 | 20230927 | 113100 | 2736713565 | 4450 | 4415 | 4450 | 4415 | 2764 |
| 444 | 20230927 | 113000 | 2724480130 | 4410 | 4410 | 4410 | 4410 | 330 |
| 445 | 20230927 | 112900 | 2723024830 | 4400 | 4400 | 4400 | 4395 | 316 |
| 446 | 20230927 | 112800 | 2721634855 | 4400 | 4365 | 4400 | 4365 | 1087 |
| 447 | 20230927 | 112700 | 2716866145 | 4355 | 4380 | 4380 | 4355 | 843 |
| 448 | 20230927 | 112600 | 2713186100 | 4380 | 4400 | 4400 | 4380 | 1583 |
| 449 | 20230927 | 112500 | 2706242065 | 4400 | 4415 | 4415 | 4400 | 402 |
| 450 | 20230927 | 112400 | 2704470235 | 4415 | 4415 | 4415 | 4415 | 2 |
| 451 | 20230927 | 112300 | 2704461405 | 4420 | 4400 | 4420 | 4400 | 115 |
| 452 | 20230927 | 112200 | 2703955385 | 4400 | 4420 | 4420 | 4400 | 470 |
| 453 | 20230927 | 112100 | 2701885705 | 4420 | 4400 | 4420 | 4395 | 1206 |
| 454 | 20230927 | 112000 | 2696582210 | 4400 | 4400 | 4400 | 4395 | 794 |
| 455 | 20230927 | 111900 | 2693089375 | 4400 | 4415 | 4415 | 4400 | 492 |
| 456 | 20230927 | 111800 | 2690923990 | 4415 | 4410 | 4420 | 4400 | 1131 |
| 457 | 20230927 | 111700 | 2685942695 | 4410 | 4400 | 4420 | 4400 | 486 |
| 458 | 20230927 | 111600 | 2683797355 | 4400 | 4420 | 4420 | 4400 | 346 |
| 459 | 20230927 | 111500 | 2682274795 | 4425 | 4380 | 4425 | 4380 | 1009 |
| 460 | 20230927 | 111400 | 2677841110 | 4380 | 4395 | 4395 | 4380 | 1490 |
| 461 | 20230927 | 111300 | 2671297570 | 4395 | 4390 | 4440 | 4390 | 5308 |
| 462 | 20230927 | 111200 | 2647908445 | 4390 | 4400 | 4400 | 4390 | 598 |
| 463 | 20230927 | 111100 | 2645279780 | 4400 | 4370 | 4400 | 4370 | 1098 |
| 464 | 20230927 | 111000 | 2640466520 | 4370 | 4360 | 4370 | 4360 | 1323 |
| 465 | 20230927 | 110900 | 2634687810 | 4355 | 4350 | 4355 | 4350 | 444 |
| 466 | 20230927 | 110800 | 2632756185 | 4350 | 4350 | 4350 | 4350 | 9 |
| 467 | 20230927 | 110700 | 2632717035 | 4350 | 4350 | 4355 | 4350 | 1120 |
| 468 | 20230927 | 110600 | 2627840460 | 4345 | 4340 | 4345 | 4340 | 111 |
| 469 | 20230927 | 110500 | 2627358170 | 4335 | 4340 | 4340 | 4335 | 338 |
| 470 | 20230927 | 110400 | 2625891835 | 4340 | 4340 | 4340 | 4340 | 665 |
| 471 | 20230927 | 110300 | 2623005735 | 4340 | 4335 | 4340 | 4325 | 243 |
| 472 | 20230927 | 110200 | 2621951410 | 4345 | 4345 | 4345 | 4345 | 0 |
| 473 | 20230927 | 110100 | 2621951410 | 4345 | 4350 | 4350 | 4345 | 1074 |
| 474 | 20230927 | 110000 | 2617281235 | 4365 | 4370 | 4370 | 4365 | 763 |
| 475 | 20230927 | 105900 | 2613949240 | 4370 | 4350 | 4370 | 4350 | 285 |
| 476 | 20230927 | 105800 | 2612707975 | 4345 | 4320 | 4345 | 4320 | 2155 |
| 477 | 20230927 | 105700 | 2603360025 | 4315 | 4305 | 4315 | 4305 | 324 |
| 478 | 20230927 | 105600 | 2601962990 | 4305 | 4305 | 4305 | 4305 | 252 |
| 479 | 20230927 | 105500 | 2600878130 | 4305 | 4310 | 4310 | 4305 | 167 |
| 480 | 20230927 | 105400 | 2600159110 | 4310 | 4310 | 4315 | 4305 | 473 |
| 481 | 20230927 | 105300 | 2598120015 | 4305 | 4305 | 4305 | 4305 | 101 |
| 482 | 20230927 | 105200 | 2597685210 | 4305 | 4305 | 4305 | 4305 | 171 |
| 483 | 20230927 | 105100 | 2596949055 | 4305 | 4305 | 4325 | 4305 | 9 |
| 484 | 20230927 | 105000 | 2596910290 | 4305 | 4335 | 4335 | 4305 | 162 |
| 485 | 20230927 | 104900 | 2596212820 | 4305 | 4325 | 4330 | 4305 | 2220 |
| 486 | 20230927 | 104800 | 2586603120 | 4315 | 4340 | 4340 | 4315 | 1285 |
| 487 | 20230927 | 104700 | 2581048620 | 4330 | 4340 | 4340 | 4330 | 1728 |
| 488 | 20230927 | 104600 | 2573561050 | 4340 | 4325 | 4345 | 4325 | 1143 |
| 489 | 20230927 | 104500 | 2568602310 | 4325 | 4320 | 4330 | 4305 | 1534 |
| 490 | 20230927 | 104400 | 2561974350 | 4320 | 4285 | 4320 | 4285 | 8934 |
| 491 | 20230927 | 104300 | 2523550280 | 4285 | 4285 | 4290 | 4280 | 1063 |
| 492 | 20230927 | 104200 | 2518995800 | 4285 | 4275 | 4285 | 4275 | 935 |
| 493 | 20230927 | 104100 | 2514993925 | 4275 | 4275 | 4275 | 4275 | 18 |
| 494 | 20230927 | 104000 | 2514916975 | 4275 | 4285 | 4285 | 4275 | 99 |
| 495 | 20230927 | 103900 | 2514493660 | 4285 | 4285 | 4285 | 4270 | 794 |
| 496 | 20230927 | 103800 | 2511091385 | 4285 | 4285 | 4285 | 4285 | 108 |
| 497 | 20230927 | 103700 | 2510628605 | 4270 | 4260 | 4270 | 4260 | 753 |
| 498 | 20230927 | 103600 | 2507413715 | 4260 | 4260 | 4260 | 4260 | 152 |
| 499 | 20230927 | 103500 | 2506766195 | 4260 | 4240 | 4260 | 4240 | 431 |
| 500 | 20230927 | 103400 | 2504930915 | 4240 | 4240 | 4240 | 4240 | 24 |
| 501 | 20230927 | 103300 | 2504829155 | 4240 | 4260 | 4260 | 4240 | 516 |
| 502 | 20230927 | 103200 | 2502636965 | 4260 | 4260 | 4270 | 4260 | 146 |
| 503 | 20230927 | 103100 | 2502013985 | 4260 | 4245 | 4270 | 4245 | 475 |
| 504 | 20230927 | 103000 | 2499989810 | 4260 | 4260 | 4260 | 4260 | 1 |
| 505 | 20230927 | 102900 | 2499985550 | 4260 | 4240 | 4260 | 4240 | 762 |
| 506 | 20230927 | 102800 | 2496746110 | 4240 | 4245 | 4260 | 4240 | 4335 |
| 507 | 20230927 | 102700 | 2478364110 | 4240 | 4240 | 4260 | 4240 | 351 |
| 508 | 20230927 | 102600 | 2476875710 | 4260 | 4260 | 4260 | 4260 | 123 |
| 509 | 20230927 | 102500 | 2476351730 | 4260 | 4260 | 4260 | 4235 | 110 |
| 510 | 20230927 | 102400 | 2475885455 | 4260 | 4265 | 4265 | 4260 | 148 |
| 511 | 20230927 | 102300 | 2475254445 | 4265 | 4235 | 4265 | 4235 | 703 |
| 512 | 20230927 | 102200 | 2472273250 | 4265 | 4275 | 4275 | 4235 | 2605 |
| 513 | 20230927 | 102100 | 2461166470 | 4270 | 4275 | 4275 | 4270 | 2253 |
| 514 | 20230927 | 102000 | 2451538705 | 4290 | 4275 | 4290 | 4275 | 713 |
| 515 | 20230927 | 101900 | 2448490615 | 4275 | 4285 | 4310 | 4275 | 6359 |
| 516 | 20230927 | 101800 | 2421181795 | 4285 | 4270 | 4290 | 4265 | 8940 |
| 517 | 20230927 | 101700 | 2382912165 | 4270 | 4250 | 4270 | 4250 | 1712 |
| 518 | 20230927 | 101600 | 2375619045 | 4250 | 4260 | 4260 | 4250 | 727 |
| 519 | 20230927 | 101500 | 2372526830 | 4260 | 4240 | 4260 | 4240 | 5860 |
| 520 | 20230927 | 101400 | 2347635960 | 4245 | 4245 | 4245 | 4245 | 18 |
| 521 | 20230927 | 101300 | 2347559550 | 4245 | 4245 | 4245 | 4245 | 359 |
| 522 | 20230927 | 101200 | 2346035595 | 4245 | 4250 | 4250 | 4245 | 732 |
| 523 | 20230927 | 101100 | 2342927945 | 4245 | 4230 | 4245 | 4230 | 2448 |
| 524 | 20230927 | 101000 | 2332538790 | 4225 | 4225 | 4225 | 4225 | 24 |
| 525 | 20230927 | 100900 | 2332437390 | 4230 | 4235 | 4235 | 4200 | 1413 |
| 526 | 20230927 | 100800 | 2326489255 | 4200 | 4240 | 4240 | 4200 | 4516 |
| 527 | 20230927 | 100700 | 2307454580 | 4240 | 4240 | 4245 | 4230 | 2970 |
| 528 | 20230927 | 100600 | 2294866995 | 4240 | 4230 | 4240 | 4230 | 1748 |
| 529 | 20230927 | 100500 | 2287459415 | 4235 | 4200 | 4235 | 4200 | 2249 |
| 530 | 20230927 | 100400 | 2277974270 | 4200 | 4195 | 4200 | 4195 | 435 |
| 531 | 20230927 | 100300 | 2276149335 | 4195 | 4205 | 4205 | 4195 | 10 |
| 532 | 20230927 | 100200 | 2276107345 | 4190 | 4210 | 4215 | 4190 | 1196 |
| 533 | 20230927 | 100100 | 2271069345 | 4190 | 4205 | 4240 | 4190 | 9990 |
| 534 | 20230927 | 100000 | 2228991295 | 4210 | 4200 | 4210 | 4195 | 1121 |
| 535 | 20230927 | 095900 | 2224284800 | 4200 | 4200 | 4200 | 4200 | 396 |
| 536 | 20230927 | 095800 | 2222621600 | 4200 | 4195 | 4200 | 4195 | 656 |
| 537 | 20230927 | 095700 | 2219866630 | 4185 | 4175 | 4185 | 4175 | 81 |
| 538 | 20230927 | 095600 | 2219527945 | 4175 | 4175 | 4175 | 4175 | 861 |
| 539 | 20230927 | 095500 | 2215933270 | 4170 | 4165 | 4170 | 4165 | 209 |
| 540 | 20230927 | 095400 | 2215062330 | 4165 | 4160 | 4165 | 4145 | 2457 |
| 541 | 20230927 | 095300 | 2204861585 | 4160 | 4155 | 4160 | 4155 | 314 |
| 542 | 20230927 | 095200 | 2203555550 | 4140 | 4185 | 4185 | 4140 | 2784 |
| 543 | 20230927 | 095100 | 2191958660 | 4185 | 4235 | 4240 | 4180 | 2579 |
| 544 | 20230927 | 095000 | 2181103825 | 4245 | 4225 | 4245 | 4225 | 3931 |
| 545 | 20230927 | 094900 | 2164466050 | 4225 | 4225 | 4225 | 4225 | 30 |
| 546 | 20230927 | 094800 | 2164339300 | 4230 | 4215 | 4230 | 4215 | 1983 |
| 547 | 20230927 | 094700 | 2155954950 | 4220 | 4230 | 4230 | 4215 | 1282 |
| 548 | 20230927 | 094600 | 2150532210 | 4230 | 4225 | 4230 | 4215 | 659 |
| 549 | 20230927 | 094500 | 2147752870 | 4230 | 4235 | 4235 | 4215 | 1619 |
| 550 | 20230927 | 094400 | 2140903950 | 4235 | 4235 | 4240 | 4235 | 4212 |
| 551 | 20230927 | 094300 | 2123062855 | 4240 | 4220 | 4240 | 4215 | 6593 |
| 552 | 20230927 | 094200 | 2095144210 | 4210 | 4200 | 4220 | 4200 | 742 |
| 553 | 20230927 | 094100 | 2092022290 | 4200 | 4220 | 4225 | 4200 | 985 |
| 554 | 20230927 | 094000 | 2087867115 | 4195 | 4235 | 4240 | 4190 | 5071 |
| 555 | 20230927 | 093900 | 2066417250 | 4235 | 4220 | 4250 | 4215 | 2551 |
| 556 | 20230927 | 093800 | 2055627355 | 4220 | 4245 | 4260 | 4080 | 9848 |
| 557 | 20230927 | 093700 | 2014388625 | 4260 | 4260 | 4275 | 4225 | 22913 |
| 558 | 20230927 | 093600 | 1916902710 | 4250 | 4210 | 4255 | 4210 | 6368 |
| 559 | 20230927 | 093500 | 1889903735 | 4210 | 4230 | 4235 | 4210 | 4804 |
| 560 | 20230927 | 093400 | 1869587205 | 4235 | 4160 | 4235 | 4160 | 24810 |
| 561 | 20230927 | 093300 | 1764932345 | 4160 | 4140 | 4160 | 4135 | 1734 |
| 562 | 20230927 | 093200 | 1757752470 | 4125 | 4165 | 4165 | 4110 | 8177 |
| 563 | 20230927 | 093100 | 1723882190 | 4165 | 4110 | 4165 | 4095 | 5859 |
| 564 | 20230927 | 093000 | 1699669435 | 4080 | 4060 | 4110 | 4060 | 3078 |
| 565 | 20230927 | 092900 | 1687062085 | 4060 | 4070 | 4070 | 4055 | 312 |
| 566 | 20230927 | 092800 | 1685794840 | 4050 | 4025 | 4090 | 4025 | 9639 |
| 567 | 20230927 | 092700 | 1646635665 | 4025 | 4055 | 4055 | 4025 | 2127 |
| 568 | 20230927 | 092600 | 1638039970 | 4040 | 3985 | 4065 | 3985 | 14141 |
| 569 | 20230927 | 092500 | 1580951485 | 4000 | 3955 | 4030 | 3950 | 16709 |
| 570 | 20230927 | 092400 | 1514280730 | 3955 | 3985 | 3990 | 3950 | 13911 |
| 571 | 20230927 | 092300 | 1459136875 | 3990 | 4030 | 4035 | 3980 | 16922 |
| 572 | 20230927 | 092200 | 1391334100 | 4035 | 4030 | 4040 | 4010 | 6576 |
| 573 | 20230927 | 092100 | 1364888125 | 4025 | 4050 | 4050 | 4025 | 9424 |
| 574 | 20230927 | 092000 | 1326869635 | 4045 | 4060 | 4095 | 4045 | 8609 |
| 575 | 20230927 | 091900 | 1291835225 | 4060 | 4095 | 4095 | 4060 | 7629 |
| 576 | 20230927 | 091800 | 1260732215 | 4070 | 4130 | 4145 | 4060 | 10156 |
| 577 | 20230927 | 091700 | 1219055735 | 4130 | 4195 | 4195 | 4100 | 4505 |
| 578 | 20230927 | 091600 | 1200382730 | 4180 | 4245 | 4245 | 4180 | 10147 |
| 579 | 20230927 | 091500 | 1157558515 | 4250 | 4250 | 4255 | 4245 | 3349 |
| 580 | 20230927 | 091400 | 1143325865 | 4250 | 4245 | 4255 | 4245 | 3733 |
| 581 | 20230927 | 091300 | 1127454300 | 4255 | 4250 | 4260 | 4245 | 5482 |
| 582 | 20230927 | 091200 | 1104164285 | 4235 | 4220 | 4245 | 4220 | 1534 |
| 583 | 20230927 | 091100 | 1097678605 | 4205 | 4275 | 4275 | 4205 | 3275 |
| 584 | 20230927 | 091000 | 1083817065 | 4235 | 4270 | 4280 | 4235 | 7228 |
| 585 | 20230927 | 090900 | 1052988790 | 4260 | 4245 | 4275 | 4240 | 4017 |
| 586 | 20230927 | 090800 | 1035904540 | 4235 | 4270 | 4285 | 4230 | 12015 |
| 587 | 20230927 | 090700 | 984775855 | 4250 | 4225 | 4285 | 4200 | 14883 |
| 588 | 20230927 | 090600 | 921652400 | 4220 | 4230 | 4235 | 4165 | 26588 |
| 589 | 20230927 | 090500 | 809914510 | 4230 | 4185 | 4235 | 4175 | 16137 |
| 590 | 20230927 | 090400 | 742174520 | 4190 | 4040 | 4190 | 4025 | 18352 |
| 591 | 20230927 | 090300 | 666597720 | 4060 | 4065 | 4095 | 3920 | 87590 |
| 592 | 20230927 | 090200 | 312610405 | 4060 | 4060 | 4295 | 4060 | 76555 |
| 593 | 20230927 | 090100 | 0 | 5020 | 5020 | 5020 | 5020 | 0 |
| 594 | 20230927 | 090000 | 0 | 5020 | 5020 | 5020 | 5020 | 0 |