29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 16766 |
| 3 | 20230926 | 184300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 4 | 20230926 | 184200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 5 | 20230926 | 184100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 6 | 20230926 | 184000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 7 | 20230926 | 183900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 8 | 20230926 | 183800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 9 | 20230926 | 183700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 10 | 20230926 | 183600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 11 | 20230926 | 183500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 12 | 20230926 | 183400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 13 | 20230926 | 183300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 14 | 20230926 | 183200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 15 | 20230926 | 183100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 16 | 20230926 | 183000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 17 | 20230926 | 182900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 18 | 20230926 | 182800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 19 | 20230926 | 182700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 20 | 20230926 | 182600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 21 | 20230926 | 182500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 22 | 20230926 | 182400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 23 | 20230926 | 182300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 24 | 20230926 | 182200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 25 | 20230926 | 182100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 26 | 20230926 | 182000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 27 | 20230926 | 181900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 28 | 20230926 | 181800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 29 | 20230926 | 181700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 30 | 20230926 | 181600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 31 | 20230926 | 181500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 32 | 20230926 | 181400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 16766 |
| 33 | 20230926 | 181300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 34 | 20230926 | 181200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 35 | 20230926 | 181100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 36 | 20230926 | 181000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 37 | 20230926 | 180900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 38 | 20230926 | 180800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 39 | 20230926 | 180700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 40 | 20230926 | 180600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 41 | 20230926 | 180500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 42 | 20230926 | 180400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 43 | 20230926 | 180300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 44 | 20230926 | 180200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 45 | 20230926 | 180100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 46 | 20230926 | 180000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 47 | 20230926 | 175900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 48 | 20230926 | 175800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 49 | 20230926 | 175700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 50 | 20230926 | 175600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 51 | 20230926 | 175500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 52 | 20230926 | 175400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 53 | 20230926 | 175300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 54 | 20230926 | 175200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 55 | 20230926 | 175100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 56 | 20230926 | 175000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 57 | 20230926 | 174900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 58 | 20230926 | 174800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 59 | 20230926 | 174700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 60 | 20230926 | 174600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 61 | 20230926 | 174500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 62 | 20230926 | 174400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 16766 |
| 63 | 20230926 | 174300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 64 | 20230926 | 174200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 65 | 20230926 | 174100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 66 | 20230926 | 174000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 67 | 20230926 | 173900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 68 | 20230926 | 173800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 69 | 20230926 | 173700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 70 | 20230926 | 173600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 71 | 20230926 | 173500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 72 | 20230926 | 173400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 73 | 20230926 | 173300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 74 | 20230926 | 173200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 75 | 20230926 | 173100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 76 | 20230926 | 173000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 77 | 20230926 | 172900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 78 | 20230926 | 172800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 79 | 20230926 | 172700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 80 | 20230926 | 172600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 81 | 20230926 | 172500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 82 | 20230926 | 172400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 83 | 20230926 | 172300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 84 | 20230926 | 172200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 85 | 20230926 | 172100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 86 | 20230926 | 172000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 87 | 20230926 | 171900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 88 | 20230926 | 171800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 89 | 20230926 | 171700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 90 | 20230926 | 171600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 91 | 20230926 | 171500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 92 | 20230926 | 171400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 16766 |
| 93 | 20230926 | 171300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 94 | 20230926 | 171200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 95 | 20230926 | 171100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 96 | 20230926 | 171000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 97 | 20230926 | 170900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 98 | 20230926 | 170800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 99 | 20230926 | 170700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 100 | 20230926 | 170600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 101 | 20230926 | 170500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 102 | 20230926 | 170400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 103 | 20230926 | 170300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 104 | 20230926 | 170200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 105 | 20230926 | 170100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 106 | 20230926 | 170000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 107 | 20230926 | 165900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 108 | 20230926 | 165800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 109 | 20230926 | 165700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 110 | 20230926 | 165600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 111 | 20230926 | 165500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 112 | 20230926 | 165400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 113 | 20230926 | 165300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 114 | 20230926 | 165200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 115 | 20230926 | 165100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 116 | 20230926 | 165000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 117 | 20230926 | 164900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 118 | 20230926 | 164800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 119 | 20230926 | 164700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 120 | 20230926 | 164600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 121 | 20230926 | 164500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 122 | 20230926 | 164400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 16766 |
| 123 | 20230926 | 164300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 124 | 20230926 | 164200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 125 | 20230926 | 164100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 126 | 20230926 | 164000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 127 | 20230926 | 163900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 128 | 20230926 | 163800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 129 | 20230926 | 163700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 130 | 20230926 | 163600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 131 | 20230926 | 163500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 132 | 20230926 | 163400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 133 | 20230926 | 163300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 134 | 20230926 | 163200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 135 | 20230926 | 163100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 136 | 20230926 | 163000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 137 | 20230926 | 162900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 138 | 20230926 | 162800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 139 | 20230926 | 162700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 140 | 20230926 | 162600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 141 | 20230926 | 162500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 142 | 20230926 | 162400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 143 | 20230926 | 162300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 144 | 20230926 | 162200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 145 | 20230926 | 162100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 146 | 20230926 | 162000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 147 | 20230926 | 161900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 148 | 20230926 | 161800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 149 | 20230926 | 161700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 150 | 20230926 | 161600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 151 | 20230926 | 161500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 152 | 20230926 | 161400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 16766 |
| 153 | 20230926 | 161300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 154 | 20230926 | 161200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 155 | 20230926 | 161100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 156 | 20230926 | 161000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 157 | 20230926 | 160900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 158 | 20230926 | 160800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 159 | 20230926 | 160700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 160 | 20230926 | 160600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 161 | 20230926 | 160500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 162 | 20230926 | 160400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 163 | 20230926 | 160300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 164 | 20230926 | 160200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 165 | 20230926 | 160100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 166 | 20230926 | 160000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 167 | 20230926 | 155900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 168 | 20230926 | 155800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 169 | 20230926 | 155700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 170 | 20230926 | 155600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 171 | 20230926 | 155500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 172 | 20230926 | 155400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 173 | 20230926 | 155300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 174 | 20230926 | 155200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 175 | 20230926 | 155100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 176 | 20230926 | 155000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 177 | 20230926 | 154900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 178 | 20230926 | 154800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 179 | 20230926 | 154700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 180 | 20230926 | 154600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 181 | 20230926 | 154500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 182 | 20230926 | 154400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 16766 |
| 183 | 20230926 | 154300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 184 | 20230926 | 154200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 185 | 20230926 | 154100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 186 | 20230926 | 154000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 187 | 20230926 | 153900 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 188 | 20230926 | 153800 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 189 | 20230926 | 153700 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 190 | 20230926 | 153600 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 191 | 20230926 | 153500 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 192 | 20230926 | 153400 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 193 | 20230926 | 153300 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 194 | 20230926 | 153200 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 195 | 20230926 | 153100 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 0 |
| 196 | 20230926 | 153000 | 1335419986 | 1523 | 1523 | 1523 | 1523 | 16766 |
| 197 | 20230926 | 152900 | 1309885368 | 1535 | 1535 | 1535 | 1535 | 0 |
| 198 | 20230926 | 152800 | 1309885368 | 1535 | 1535 | 1535 | 1535 | 0 |
| 199 | 20230926 | 152700 | 1309885368 | 1535 | 1535 | 1535 | 1535 | 0 |
| 200 | 20230926 | 152600 | 1309885368 | 1535 | 1535 | 1535 | 1535 | 0 |
| 201 | 20230926 | 152500 | 1309885368 | 1535 | 1535 | 1535 | 1535 | 0 |
| 202 | 20230926 | 152400 | 1309885368 | 1535 | 1535 | 1535 | 1535 | 0 |
| 203 | 20230926 | 152300 | 1309885368 | 1535 | 1535 | 1535 | 1535 | 0 |
| 204 | 20230926 | 152200 | 1309885368 | 1535 | 1535 | 1535 | 1535 | 0 |
| 205 | 20230926 | 152100 | 1309885368 | 1535 | 1535 | 1535 | 1535 | 0 |
| 206 | 20230926 | 152000 | 1309885368 | 1535 | 1535 | 1535 | 1535 | 0 |
| 207 | 20230926 | 151900 | 1309885368 | 1535 | 1533 | 1535 | 1533 | 3048 |
| 208 | 20230926 | 151800 | 1305207232 | 1536 | 1535 | 1536 | 1533 | 1130 |
| 209 | 20230926 | 151700 | 1303474290 | 1536 | 1535 | 1539 | 1535 | 724 |
| 210 | 20230926 | 151600 | 1302362259 | 1536 | 1538 | 1540 | 1536 | 1159 |
| 211 | 20230926 | 151500 | 1300581399 | 1540 | 1537 | 1540 | 1537 | 101 |
| 212 | 20230926 | 151400 | 1300426053 | 1538 | 1538 | 1540 | 1537 | 788 |
| 213 | 20230926 | 151300 | 1299214129 | 1540 | 1540 | 1540 | 1538 | 1388 |
| 214 | 20230926 | 151200 | 1297078225 | 1540 | 1539 | 1540 | 1539 | 600 |
| 215 | 20230926 | 151100 | 1296154272 | 1540 | 1540 | 1540 | 1538 | 456 |
| 216 | 20230926 | 151000 | 1295452740 | 1540 | 1540 | 1541 | 1540 | 5746 |
| 217 | 20230926 | 150900 | 1286602351 | 1543 | 1540 | 1543 | 1537 | 3921 |
| 218 | 20230926 | 150800 | 1280570173 | 1540 | 1537 | 1540 | 1536 | 2209 |
| 219 | 20230926 | 150700 | 1277174920 | 1540 | 1541 | 1543 | 1539 | 1963 |
| 220 | 20230926 | 150600 | 1274151645 | 1543 | 1540 | 1543 | 1540 | 11322 |
| 221 | 20230926 | 150500 | 1256715748 | 1543 | 1541 | 1543 | 1540 | 499 |
| 222 | 20230926 | 150400 | 1255947212 | 1543 | 1543 | 1543 | 1543 | 1 |
| 223 | 20230926 | 150300 | 1255945669 | 1543 | 1540 | 1544 | 1540 | 607 |
| 224 | 20230926 | 150200 | 1255010688 | 1541 | 1545 | 1545 | 1541 | 1958 |
| 225 | 20230926 | 150100 | 1251992110 | 1545 | 1554 | 1554 | 1545 | 2657 |
| 226 | 20230926 | 150000 | 1247882095 | 1548 | 1548 | 1548 | 1548 | 1 |
| 227 | 20230926 | 145900 | 1247880547 | 1554 | 1558 | 1558 | 1547 | 11098 |
| 228 | 20230926 | 145800 | 1230638887 | 1558 | 1558 | 1558 | 1557 | 1908 |
| 229 | 20230926 | 145700 | 1227666776 | 1559 | 1559 | 1559 | 1559 | 0 |
| 230 | 20230926 | 145600 | 1227666776 | 1559 | 1558 | 1559 | 1558 | 913 |
| 231 | 20230926 | 145500 | 1226244319 | 1559 | 1558 | 1559 | 1558 | 648 |
| 232 | 20230926 | 145400 | 1225234731 | 1559 | 1558 | 1559 | 1558 | 2002 |
| 233 | 20230926 | 145300 | 1222115613 | 1559 | 1559 | 1559 | 1559 | 800 |
| 234 | 20230926 | 145200 | 1220868413 | 1559 | 1559 | 1560 | 1558 | 3549 |
| 235 | 20230926 | 145100 | 1215338116 | 1560 | 1560 | 1565 | 1559 | 1863 |
| 236 | 20230926 | 145000 | 1212432140 | 1565 | 1565 | 1566 | 1560 | 1015 |
| 237 | 20230926 | 144900 | 1210845064 | 1566 | 1566 | 1566 | 1565 | 1402 |
| 238 | 20230926 | 144800 | 1208649732 | 1566 | 1565 | 1566 | 1565 | 151 |
| 239 | 20230926 | 144700 | 1208413415 | 1565 | 1560 | 1565 | 1560 | 2 |
| 240 | 20230926 | 144600 | 1208410290 | 1565 | 1560 | 1565 | 1560 | 14 |
| 241 | 20230926 | 144500 | 1208388440 | 1565 | 1565 | 1565 | 1560 | 888 |
| 242 | 20230926 | 144400 | 1206999220 | 1566 | 1565 | 1566 | 1565 | 25 |
| 243 | 20230926 | 144300 | 1206960094 | 1565 | 1565 | 1566 | 1559 | 1872 |
| 244 | 20230926 | 144200 | 1204033361 | 1565 | 1559 | 1565 | 1559 | 2002 |
| 245 | 20230926 | 144100 | 1200904343 | 1559 | 1562 | 1563 | 1558 | 16354 |
| 246 | 20230926 | 144000 | 1175396822 | 1563 | 1562 | 1563 | 1562 | 1752 |
| 247 | 20230926 | 143900 | 1172660196 | 1563 | 1563 | 1563 | 1563 | 0 |
| 248 | 20230926 | 143800 | 1172660196 | 1563 | 1564 | 1564 | 1563 | 4221 |
| 249 | 20230926 | 143700 | 1166062161 | 1566 | 1566 | 1566 | 1566 | 0 |
| 250 | 20230926 | 143600 | 1166062161 | 1566 | 1566 | 1566 | 1564 | 647 |
| 251 | 20230926 | 143500 | 1165050247 | 1565 | 1565 | 1566 | 1565 | 501 |
| 252 | 20230926 | 143400 | 1164266181 | 1566 | 1564 | 1566 | 1564 | 23 |
| 253 | 20230926 | 143300 | 1164230205 | 1566 | 1564 | 1566 | 1564 | 561 |
| 254 | 20230926 | 143200 | 1163352797 | 1565 | 1567 | 1567 | 1565 | 11066 |
| 255 | 20230926 | 143100 | 1146017773 | 1568 | 1568 | 1569 | 1567 | 5774 |
| 256 | 20230926 | 143000 | 1136964269 | 1568 | 1568 | 1569 | 1567 | 938 |
| 257 | 20230926 | 142900 | 1135493484 | 1569 | 1569 | 1569 | 1569 | 808 |
| 258 | 20230926 | 142800 | 1134225732 | 1571 | 1571 | 1571 | 1571 | 65 |
| 259 | 20230926 | 142700 | 1134123617 | 1571 | 1571 | 1571 | 1569 | 4 |
| 260 | 20230926 | 142600 | 1134117335 | 1571 | 1571 | 1571 | 1571 | 24 |
| 261 | 20230926 | 142500 | 1134079631 | 1573 | 1571 | 1573 | 1571 | 201 |
| 262 | 20230926 | 142400 | 1133763858 | 1571 | 1571 | 1571 | 1571 | 529 |
| 263 | 20230926 | 142300 | 1132932799 | 1571 | 1570 | 1571 | 1570 | 1598 |
| 264 | 20230926 | 142200 | 1130423938 | 1570 | 1569 | 1570 | 1569 | 6300 |
| 265 | 20230926 | 142100 | 1120535058 | 1564 | 1569 | 1569 | 1564 | 2514 |
| 266 | 20230926 | 142000 | 1116601312 | 1566 | 1566 | 1566 | 1566 | 589 |
| 267 | 20230926 | 141900 | 1115678938 | 1566 | 1566 | 1566 | 1566 | 323 |
| 268 | 20230926 | 141800 | 1115173120 | 1569 | 1566 | 1569 | 1566 | 136 |
| 269 | 20230926 | 141700 | 1114960123 | 1569 | 1569 | 1569 | 1569 | 0 |
| 270 | 20230926 | 141600 | 1114960123 | 1569 | 1569 | 1569 | 1569 | 10 |
| 271 | 20230926 | 141500 | 1114944433 | 1565 | 1566 | 1569 | 1565 | 832 |
| 272 | 20230926 | 141400 | 1113641549 | 1569 | 1569 | 1569 | 1569 | 1699 |
| 273 | 20230926 | 141300 | 1110975818 | 1569 | 1569 | 1569 | 1569 | 0 |
| 274 | 20230926 | 141200 | 1110975818 | 1569 | 1568 | 1569 | 1568 | 50 |
| 275 | 20230926 | 141100 | 1110897417 | 1568 | 1568 | 1569 | 1568 | 3 |
| 276 | 20230926 | 141000 | 1110892712 | 1569 | 1569 | 1569 | 1569 | 0 |
| 277 | 20230926 | 140900 | 1110892712 | 1569 | 1569 | 1569 | 1569 | 0 |
| 278 | 20230926 | 140800 | 1110892712 | 1569 | 1569 | 1569 | 1569 | 0 |
| 279 | 20230926 | 140700 | 1110892712 | 1569 | 1569 | 1569 | 1569 | 301 |
| 280 | 20230926 | 140600 | 1110420443 | 1570 | 1570 | 1570 | 1570 | 1 |
| 281 | 20230926 | 140500 | 1110418873 | 1565 | 1566 | 1566 | 1565 | 1020 |
| 282 | 20230926 | 140400 | 1108822278 | 1570 | 1570 | 1570 | 1570 | 57 |
| 283 | 20230926 | 140300 | 1108732788 | 1570 | 1569 | 1570 | 1564 | 4778 |
| 284 | 20230926 | 140200 | 1101250719 | 1567 | 1567 | 1567 | 1565 | 545 |
| 285 | 20230926 | 140100 | 1100396806 | 1565 | 1568 | 1568 | 1565 | 2694 |
| 286 | 20230926 | 140000 | 1096176743 | 1569 | 1570 | 1570 | 1569 | 6001 |
| 287 | 20230926 | 135900 | 1086757161 | 1571 | 1572 | 1572 | 1571 | 2172 |
| 288 | 20230926 | 135800 | 1083344243 | 1570 | 1569 | 1570 | 1566 | 7577 |
| 289 | 20230926 | 135700 | 1071472146 | 1570 | 1571 | 1572 | 1570 | 1082 |
| 290 | 20230926 | 135600 | 1069772931 | 1571 | 1572 | 1572 | 1571 | 663 |
| 291 | 20230926 | 135500 | 1068731356 | 1573 | 1572 | 1573 | 1572 | 2502 |
| 292 | 20230926 | 135400 | 1064796210 | 1573 | 1573 | 1573 | 1572 | 1639 |
| 293 | 20230926 | 135300 | 1062218216 | 1574 | 1572 | 1574 | 1572 | 265 |
| 294 | 20230926 | 135200 | 1061801534 | 1572 | 1570 | 1572 | 1570 | 402 |
| 295 | 20230926 | 135100 | 1061170389 | 1570 | 1568 | 1570 | 1568 | 103 |
| 296 | 20230926 | 135000 | 1061008881 | 1572 | 1568 | 1572 | 1567 | 176 |
| 297 | 20230926 | 134900 | 1060733013 | 1572 | 1568 | 1573 | 1568 | 515 |
| 298 | 20230926 | 134800 | 1059925474 | 1568 | 1575 | 1576 | 1568 | 4235 |
| 299 | 20230926 | 134700 | 1053272487 | 1576 | 1574 | 1577 | 1574 | 4636 |
| 300 | 20230926 | 134600 | 1045971044 | 1569 | 1573 | 1574 | 1569 | 155 |
| 301 | 20230926 | 134500 | 1045727100 | 1574 | 1570 | 1574 | 1568 | 8456 |
| 302 | 20230926 | 134400 | 1032443969 | 1568 | 1567 | 1569 | 1567 | 8535 |
| 303 | 20230926 | 134300 | 1019062205 | 1567 | 1568 | 1568 | 1567 | 367 |
| 304 | 20230926 | 134200 | 1018486812 | 1568 | 1562 | 1568 | 1562 | 4034 |
| 305 | 20230926 | 134100 | 1012169863 | 1562 | 1562 | 1564 | 1562 | 663 |
| 306 | 20230926 | 134000 | 1011134245 | 1562 | 1558 | 1562 | 1558 | 4135 |
| 307 | 20230926 | 133900 | 1004685054 | 1558 | 1558 | 1558 | 1558 | 500 |
| 308 | 20230926 | 133800 | 1003906054 | 1558 | 1555 | 1558 | 1555 | 1130 |
| 309 | 20230926 | 133700 | 1002148098 | 1555 | 1558 | 1558 | 1555 | 100 |
| 310 | 20230926 | 133600 | 1001992498 | 1558 | 1558 | 1558 | 1558 | 872 |
| 311 | 20230926 | 133500 | 1000633922 | 1558 | 1558 | 1558 | 1557 | 104 |
| 312 | 20230926 | 133400 | 1000471892 | 1557 | 1554 | 1557 | 1554 | 1479 |
| 313 | 20230926 | 133300 | 998169956 | 1557 | 1557 | 1557 | 1557 | 0 |
| 314 | 20230926 | 133200 | 998169956 | 1557 | 1557 | 1557 | 1557 | 87 |
| 315 | 20230926 | 133100 | 998034497 | 1557 | 1557 | 1557 | 1557 | 0 |
| 316 | 20230926 | 133000 | 998034497 | 1557 | 1557 | 1557 | 1557 | 0 |
| 317 | 20230926 | 132900 | 998034497 | 1557 | 1556 | 1557 | 1556 | 122 |
| 318 | 20230926 | 132800 | 997844545 | 1557 | 1551 | 1557 | 1551 | 252 |
| 319 | 20230926 | 132700 | 997452537 | 1557 | 1557 | 1557 | 1557 | 0 |
| 320 | 20230926 | 132600 | 997452537 | 1557 | 1557 | 1557 | 1557 | 0 |
| 321 | 20230926 | 132500 | 997452537 | 1557 | 1553 | 1557 | 1553 | 781 |
| 322 | 20230926 | 132400 | 996239640 | 1553 | 1558 | 1558 | 1553 | 1417 |
| 323 | 20230926 | 132300 | 994037592 | 1558 | 1558 | 1558 | 1558 | 2 |
| 324 | 20230926 | 132200 | 994034476 | 1557 | 1558 | 1558 | 1557 | 618 |
| 325 | 20230926 | 132100 | 993071634 | 1559 | 1559 | 1559 | 1559 | 4315 |
| 326 | 20230926 | 132000 | 986344549 | 1559 | 1559 | 1559 | 1559 | 1723 |
| 327 | 20230926 | 131900 | 983658392 | 1564 | 1564 | 1564 | 1564 | 3 |
| 328 | 20230926 | 131800 | 983653700 | 1565 | 1565 | 1565 | 1565 | 0 |
| 329 | 20230926 | 131700 | 983653700 | 1565 | 1562 | 1565 | 1559 | 6301 |
| 330 | 20230926 | 131600 | 973827649 | 1565 | 1565 | 1565 | 1565 | 6 |
| 331 | 20230926 | 131500 | 973818259 | 1565 | 1562 | 1565 | 1558 | 7466 |
| 332 | 20230926 | 131400 | 962176875 | 1562 | 1560 | 1562 | 1560 | 661 |
| 333 | 20230926 | 131300 | 961145248 | 1561 | 1559 | 1561 | 1559 | 1506 |
| 334 | 20230926 | 131200 | 958796209 | 1559 | 1559 | 1559 | 1559 | 0 |
| 335 | 20230926 | 131100 | 958796209 | 1559 | 1552 | 1559 | 1552 | 103 |
| 336 | 20230926 | 131000 | 958636340 | 1559 | 1560 | 1560 | 1559 | 6 |
| 337 | 20230926 | 130900 | 958626981 | 1560 | 1552 | 1560 | 1551 | 4701 |
| 338 | 20230926 | 130800 | 951322486 | 1551 | 1555 | 1555 | 1551 | 392 |
| 339 | 20230926 | 130700 | 950714095 | 1559 | 1559 | 1559 | 1559 | 521 |
| 340 | 20230926 | 130600 | 949901856 | 1559 | 1559 | 1559 | 1558 | 531 |
| 341 | 20230926 | 130500 | 949074527 | 1559 | 1559 | 1559 | 1559 | 0 |
| 342 | 20230926 | 130400 | 949074527 | 1559 | 1557 | 1559 | 1557 | 1643 |
| 343 | 20230926 | 130300 | 946515276 | 1557 | 1553 | 1557 | 1552 | 657 |
| 344 | 20230926 | 130200 | 945495542 | 1552 | 1552 | 1552 | 1552 | 5 |
| 345 | 20230926 | 130100 | 945487782 | 1552 | 1554 | 1554 | 1552 | 165 |
| 346 | 20230926 | 130000 | 945231660 | 1557 | 1557 | 1557 | 1557 | 3 |
| 347 | 20230926 | 125900 | 945226989 | 1559 | 1559 | 1559 | 1559 | 1 |
| 348 | 20230926 | 125800 | 945225430 | 1557 | 1559 | 1559 | 1557 | 134 |
| 349 | 20230926 | 125700 | 945016788 | 1557 | 1558 | 1559 | 1557 | 2207 |
| 350 | 20230926 | 125600 | 941580461 | 1558 | 1559 | 1561 | 1558 | 618 |
| 351 | 20230926 | 125500 | 940617035 | 1559 | 1559 | 1561 | 1559 | 1527 |
| 352 | 20230926 | 125400 | 938235491 | 1559 | 1555 | 1559 | 1555 | 1395 |
| 353 | 20230926 | 125300 | 936065959 | 1554 | 1553 | 1554 | 1553 | 750 |
| 354 | 20230926 | 125200 | 934901110 | 1553 | 1553 | 1554 | 1553 | 582 |
| 355 | 20230926 | 125100 | 933997263 | 1553 | 1551 | 1553 | 1551 | 195 |
| 356 | 20230926 | 125000 | 933694816 | 1550 | 1550 | 1550 | 1550 | 1212 |
| 357 | 20230926 | 124900 | 931816216 | 1550 | 1547 | 1550 | 1545 | 341 |
| 358 | 20230926 | 124800 | 931288765 | 1550 | 1550 | 1550 | 1550 | 0 |
| 359 | 20230926 | 124700 | 931288765 | 1550 | 1547 | 1550 | 1547 | 101 |
| 360 | 20230926 | 124600 | 931132515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 361 | 20230926 | 124500 | 931132515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 362 | 20230926 | 124400 | 931132515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 363 | 20230926 | 124300 | 931132515 | 1550 | 1550 | 1550 | 1550 | 0 |
| 364 | 20230926 | 124200 | 931132515 | 1550 | 1549 | 1550 | 1549 | 51 |
| 365 | 20230926 | 124100 | 931053504 | 1550 | 1550 | 1550 | 1550 | 0 |
| 366 | 20230926 | 124000 | 931053504 | 1550 | 1550 | 1550 | 1550 | 0 |
| 367 | 20230926 | 123900 | 931053504 | 1550 | 1543 | 1550 | 1543 | 1058 |
| 368 | 20230926 | 123800 | 929420172 | 1545 | 1543 | 1545 | 1543 | 23 |
| 369 | 20230926 | 123700 | 929384681 | 1544 | 1543 | 1544 | 1542 | 592 |
| 370 | 20230926 | 123600 | 928471269 | 1545 | 1543 | 1545 | 1543 | 27 |
| 371 | 20230926 | 123500 | 928429604 | 1543 | 1543 | 1545 | 1543 | 616 |
| 372 | 20230926 | 123400 | 927479075 | 1545 | 1545 | 1545 | 1545 | 82 |
| 373 | 20230926 | 123300 | 927352385 | 1548 | 1549 | 1550 | 1545 | 527 |
| 374 | 20230926 | 123200 | 926537635 | 1550 | 1546 | 1550 | 1546 | 1058 |
| 375 | 20230926 | 123100 | 924900772 | 1548 | 1548 | 1548 | 1548 | 912 |
| 376 | 20230926 | 123000 | 923488996 | 1550 | 1550 | 1550 | 1550 | 1 |
| 377 | 20230926 | 122900 | 923487446 | 1548 | 1548 | 1548 | 1548 | 70 |
| 378 | 20230926 | 122800 | 923379086 | 1546 | 1550 | 1550 | 1546 | 3907 |
| 379 | 20230926 | 122700 | 917331096 | 1549 | 1549 | 1549 | 1549 | 1098 |
| 380 | 20230926 | 122600 | 915630294 | 1549 | 1549 | 1549 | 1548 | 296 |
| 381 | 20230926 | 122500 | 915172083 | 1549 | 1547 | 1549 | 1547 | 92 |
| 382 | 20230926 | 122400 | 915029757 | 1549 | 1547 | 1549 | 1547 | 2 |
| 383 | 20230926 | 122300 | 915026661 | 1549 | 1549 | 1549 | 1549 | 15 |
| 384 | 20230926 | 122200 | 915003426 | 1549 | 1549 | 1549 | 1549 | 0 |
| 385 | 20230926 | 122100 | 915003426 | 1549 | 1549 | 1549 | 1549 | 0 |
| 386 | 20230926 | 122000 | 915003426 | 1549 | 1548 | 1549 | 1548 | 1000 |
| 387 | 20230926 | 121900 | 913454503 | 1548 | 1545 | 1548 | 1545 | 10 |
| 388 | 20230926 | 121800 | 913439044 | 1543 | 1543 | 1546 | 1543 | 25 |
| 389 | 20230926 | 121700 | 913400461 | 1543 | 1543 | 1543 | 1543 | 24 |
| 390 | 20230926 | 121600 | 913363429 | 1542 | 1548 | 1549 | 1542 | 654 |
| 391 | 20230926 | 121500 | 912352433 | 1549 | 1549 | 1549 | 1549 | 0 |
| 392 | 20230926 | 121400 | 912352433 | 1549 | 1548 | 1549 | 1548 | 508 |
| 393 | 20230926 | 121300 | 911566035 | 1548 | 1548 | 1548 | 1548 | 0 |
| 394 | 20230926 | 121200 | 911566035 | 1548 | 1548 | 1548 | 1548 | 0 |
| 395 | 20230926 | 121100 | 911566035 | 1548 | 1548 | 1548 | 1548 | 0 |
| 396 | 20230926 | 121000 | 911566035 | 1548 | 1548 | 1548 | 1548 | 4 |
| 397 | 20230926 | 120900 | 911559843 | 1550 | 1550 | 1550 | 1550 | 15 |
| 398 | 20230926 | 120800 | 911536593 | 1550 | 1549 | 1550 | 1538 | 1335 |
| 399 | 20230926 | 120700 | 909473473 | 1549 | 1541 | 1549 | 1541 | 113 |
| 400 | 20230926 | 120600 | 909299324 | 1551 | 1551 | 1551 | 1551 | 1 |
| 401 | 20230926 | 120500 | 909297773 | 1551 | 1541 | 1551 | 1541 | 529 |
| 402 | 20230926 | 120400 | 908482484 | 1551 | 1551 | 1551 | 1551 | 5 |
| 403 | 20230926 | 120300 | 908474729 | 1541 | 1539 | 1541 | 1539 | 8422 |
| 404 | 20230926 | 120200 | 895511587 | 1539 | 1539 | 1539 | 1539 | 216 |
| 405 | 20230926 | 120100 | 895179163 | 1539 | 1538 | 1539 | 1538 | 8850 |
| 406 | 20230926 | 120000 | 881567772 | 1538 | 1538 | 1538 | 1538 | 0 |
| 407 | 20230926 | 115900 | 881567772 | 1538 | 1538 | 1538 | 1538 | 1 |
| 408 | 20230926 | 115800 | 881566234 | 1538 | 1538 | 1538 | 1538 | 1671 |
| 409 | 20230926 | 115700 | 878996236 | 1538 | 1538 | 1538 | 1538 | 1 |
| 410 | 20230926 | 115600 | 878994698 | 1537 | 1538 | 1538 | 1537 | 1847 |
| 411 | 20230926 | 115500 | 876155268 | 1538 | 1538 | 1538 | 1538 | 60 |
| 412 | 20230926 | 115400 | 876062988 | 1538 | 1538 | 1538 | 1538 | 206 |
| 413 | 20230926 | 115300 | 875746160 | 1539 | 1539 | 1539 | 1539 | 101 |
| 414 | 20230926 | 115200 | 875590721 | 1539 | 1539 | 1539 | 1538 | 203 |
| 415 | 20230926 | 115100 | 875278504 | 1538 | 1538 | 1538 | 1538 | 401 |
| 416 | 20230926 | 115000 | 874661766 | 1539 | 1541 | 1541 | 1539 | 186 |
| 417 | 20230926 | 114900 | 874375510 | 1539 | 1539 | 1539 | 1539 | 81 |
| 418 | 20230926 | 114800 | 874250851 | 1541 | 1540 | 1541 | 1540 | 2 |
| 419 | 20230926 | 114700 | 874247770 | 1541 | 1542 | 1544 | 1540 | 630 |
| 420 | 20230926 | 114600 | 873277002 | 1541 | 1541 | 1541 | 1541 | 0 |
| 421 | 20230926 | 114500 | 873277002 | 1541 | 1541 | 1541 | 1541 | 1 |
| 422 | 20230926 | 114400 | 873275461 | 1544 | 1544 | 1544 | 1544 | 1 |
| 423 | 20230926 | 114300 | 873273917 | 1540 | 1540 | 1540 | 1540 | 1000 |
| 424 | 20230926 | 114200 | 871733917 | 1544 | 1544 | 1544 | 1544 | 374 |
| 425 | 20230926 | 114100 | 871156461 | 1544 | 1548 | 1548 | 1539 | 7915 |
| 426 | 20230926 | 114000 | 858942117 | 1556 | 1551 | 1556 | 1548 | 1417 |
| 427 | 20230926 | 113900 | 856748133 | 1561 | 1561 | 1561 | 1561 | 0 |
| 428 | 20230926 | 113800 | 856748133 | 1561 | 1561 | 1561 | 1561 | 0 |
| 429 | 20230926 | 113700 | 856748133 | 1561 | 1561 | 1561 | 1561 | 0 |
| 430 | 20230926 | 113600 | 856748133 | 1561 | 1551 | 1561 | 1551 | 163 |
| 431 | 20230926 | 113500 | 856495310 | 1561 | 1552 | 1561 | 1551 | 101 |
| 432 | 20230926 | 113400 | 856338623 | 1562 | 1558 | 1562 | 1558 | 42 |
| 433 | 20230926 | 113300 | 856273116 | 1559 | 1559 | 1559 | 1559 | 0 |
| 434 | 20230926 | 113200 | 856273116 | 1559 | 1557 | 1559 | 1549 | 189 |
| 435 | 20230926 | 113100 | 855978645 | 1559 | 1559 | 1559 | 1558 | 537 |
| 436 | 20230926 | 113000 | 855141923 | 1560 | 1562 | 1562 | 1560 | 3283 |
| 437 | 20230926 | 112900 | 850019087 | 1562 | 1565 | 1565 | 1562 | 233 |
| 438 | 20230926 | 112800 | 849654445 | 1566 | 1566 | 1566 | 1566 | 36 |
| 439 | 20230926 | 112700 | 849598069 | 1566 | 1566 | 1566 | 1566 | 13 |
| 440 | 20230926 | 112600 | 849577711 | 1567 | 1567 | 1567 | 1567 | 0 |
| 441 | 20230926 | 112500 | 849577711 | 1567 | 1567 | 1568 | 1567 | 91 |
| 442 | 20230926 | 112400 | 849435099 | 1568 | 1562 | 1568 | 1562 | 400 |
| 443 | 20230926 | 112300 | 848808841 | 1568 | 1567 | 1568 | 1567 | 100 |
| 444 | 20230926 | 112200 | 848652042 | 1569 | 1569 | 1569 | 1569 | 2 |
| 445 | 20230926 | 112100 | 848648904 | 1560 | 1560 | 1560 | 1560 | 0 |
| 446 | 20230926 | 112000 | 848648904 | 1560 | 1570 | 1570 | 1560 | 4380 |
| 447 | 20230926 | 111900 | 841792265 | 1570 | 1567 | 1570 | 1567 | 83 |
| 448 | 20230926 | 111800 | 841662186 | 1572 | 1561 | 1572 | 1560 | 5965 |
| 449 | 20230926 | 111700 | 832296291 | 1572 | 1571 | 1573 | 1570 | 3188 |
| 450 | 20230926 | 111600 | 827282482 | 1573 | 1563 | 1574 | 1563 | 1334 |
| 451 | 20230926 | 111500 | 825184218 | 1563 | 1558 | 1563 | 1558 | 103 |
| 452 | 20230926 | 111400 | 825023734 | 1558 | 1558 | 1558 | 1558 | 0 |
| 453 | 20230926 | 111300 | 825023734 | 1558 | 1560 | 1575 | 1544 | 596 |
| 454 | 20230926 | 111200 | 824098796 | 1557 | 1558 | 1575 | 1557 | 5133 |
| 455 | 20230926 | 111100 | 816061013 | 1558 | 1551 | 1558 | 1551 | 53 |
| 456 | 20230926 | 111000 | 815978796 | 1550 | 1547 | 1550 | 1547 | 1908 |
| 457 | 20230926 | 110900 | 813023706 | 1547 | 1547 | 1547 | 1547 | 9 |
| 458 | 20230926 | 110800 | 813009783 | 1548 | 1542 | 1548 | 1542 | 2253 |
| 459 | 20230926 | 110700 | 809530004 | 1543 | 1543 | 1543 | 1543 | 54 |
| 460 | 20230926 | 110600 | 809446682 | 1542 | 1542 | 1542 | 1542 | 402 |
| 461 | 20230926 | 110500 | 808826798 | 1542 | 1542 | 1542 | 1542 | 401 |
| 462 | 20230926 | 110400 | 808208456 | 1539 | 1538 | 1542 | 1538 | 1501 |
| 463 | 20230926 | 110300 | 805895917 | 1538 | 1538 | 1538 | 1538 | 276 |
| 464 | 20230926 | 110200 | 805471429 | 1538 | 1539 | 1539 | 1538 | 1000 |
| 465 | 20230926 | 110100 | 803933352 | 1539 | 1539 | 1539 | 1539 | 1321 |
| 466 | 20230926 | 110000 | 801900333 | 1538 | 1540 | 1540 | 1538 | 1864 |
| 467 | 20230926 | 105900 | 799033487 | 1544 | 1544 | 1544 | 1544 | 0 |
| 468 | 20230926 | 105800 | 799033487 | 1544 | 1543 | 1544 | 1543 | 200 |
| 469 | 20230926 | 105700 | 798724777 | 1538 | 1538 | 1538 | 1538 | 0 |
| 470 | 20230926 | 105600 | 798724777 | 1538 | 1539 | 1539 | 1538 | 1135 |
| 471 | 20230926 | 105500 | 796979021 | 1540 | 1541 | 1541 | 1540 | 1765 |
| 472 | 20230926 | 105400 | 794260877 | 1541 | 1544 | 1544 | 1541 | 929 |
| 473 | 20230926 | 105300 | 792827329 | 1544 | 1544 | 1544 | 1544 | 340 |
| 474 | 20230926 | 105200 | 792302369 | 1544 | 1542 | 1544 | 1541 | 7843 |
| 475 | 20230926 | 105100 | 780208143 | 1542 | 1542 | 1542 | 1542 | 2103 |
| 476 | 20230926 | 105000 | 776965317 | 1542 | 1543 | 1543 | 1542 | 1349 |
| 477 | 20230926 | 104900 | 774884360 | 1543 | 1550 | 1550 | 1543 | 502 |
| 478 | 20230926 | 104800 | 774109767 | 1542 | 1544 | 1544 | 1542 | 2000 |
| 479 | 20230926 | 104700 | 771023575 | 1544 | 1556 | 1556 | 1544 | 1973 |
| 480 | 20230926 | 104600 | 767977080 | 1546 | 1546 | 1546 | 1546 | 3422 |
| 481 | 20230926 | 104500 | 762686668 | 1559 | 1559 | 1559 | 1559 | 0 |
| 482 | 20230926 | 104400 | 762686668 | 1559 | 1546 | 1559 | 1546 | 21 |
| 483 | 20230926 | 104300 | 762654189 | 1546 | 1549 | 1549 | 1546 | 1000 |
| 484 | 20230926 | 104200 | 761107493 | 1563 | 1549 | 1563 | 1548 | 871 |
| 485 | 20230926 | 104100 | 759756817 | 1548 | 1555 | 1555 | 1548 | 1934 |
| 486 | 20230926 | 104000 | 756757711 | 1557 | 1561 | 1564 | 1557 | 3012 |
| 487 | 20230926 | 103900 | 752059778 | 1564 | 1563 | 1566 | 1561 | 3496 |
| 488 | 20230926 | 103800 | 746596555 | 1566 | 1565 | 1568 | 1565 | 1856 |
| 489 | 20230926 | 103700 | 743689528 | 1568 | 1561 | 1568 | 1561 | 4867 |
| 490 | 20230926 | 103600 | 736074866 | 1561 | 1560 | 1561 | 1560 | 5058 |
| 491 | 20230926 | 103500 | 728181875 | 1560 | 1561 | 1562 | 1560 | 1382 |
| 492 | 20230926 | 103400 | 726024346 | 1561 | 1555 | 1561 | 1555 | 4412 |
| 493 | 20230926 | 103300 | 719147922 | 1555 | 1553 | 1555 | 1553 | 1743 |
| 494 | 20230926 | 103200 | 716437703 | 1553 | 1552 | 1555 | 1552 | 1184 |
| 495 | 20230926 | 103100 | 714599048 | 1552 | 1549 | 1552 | 1549 | 810 |
| 496 | 20230926 | 103000 | 713342350 | 1549 | 1547 | 1550 | 1547 | 360 |
| 497 | 20230926 | 102900 | 712784616 | 1547 | 1547 | 1547 | 1547 | 1065 |
| 498 | 20230926 | 102800 | 711137061 | 1546 | 1545 | 1546 | 1545 | 405 |
| 499 | 20230926 | 102700 | 710511236 | 1545 | 1545 | 1545 | 1545 | 101 |
| 500 | 20230926 | 102600 | 710355191 | 1544 | 1541 | 1544 | 1541 | 47 |
| 501 | 20230926 | 102500 | 710282629 | 1539 | 1537 | 1539 | 1537 | 1614 |
| 502 | 20230926 | 102400 | 707798685 | 1540 | 1532 | 1540 | 1532 | 1495 |
| 503 | 20230926 | 102300 | 705498276 | 1532 | 1532 | 1533 | 1532 | 1333 |
| 504 | 20230926 | 102200 | 703455920 | 1532 | 1525 | 1533 | 1525 | 710 |
| 505 | 20230926 | 102100 | 702373102 | 1525 | 1527 | 1529 | 1525 | 3663 |
| 506 | 20230926 | 102000 | 696773574 | 1525 | 1525 | 1527 | 1525 | 314 |
| 507 | 20230926 | 101900 | 696294721 | 1525 | 1524 | 1525 | 1524 | 156 |
| 508 | 20230926 | 101800 | 696056825 | 1524 | 1524 | 1524 | 1524 | 13 |
| 509 | 20230926 | 101700 | 696037013 | 1527 | 1522 | 1527 | 1522 | 1515 |
| 510 | 20230926 | 101600 | 693730695 | 1523 | 1523 | 1523 | 1523 | 1 |
| 511 | 20230926 | 101500 | 693729172 | 1521 | 1521 | 1521 | 1521 | 591 |
| 512 | 20230926 | 101400 | 692830261 | 1520 | 1519 | 1520 | 1519 | 541 |
| 513 | 20230926 | 101300 | 692008475 | 1519 | 1518 | 1519 | 1518 | 1569 |
| 514 | 20230926 | 101200 | 689626215 | 1519 | 1519 | 1519 | 1518 | 1362 |
| 515 | 20230926 | 101100 | 687557338 | 1523 | 1518 | 1523 | 1518 | 31 |
| 516 | 20230926 | 101000 | 687510173 | 1518 | 1526 | 1526 | 1518 | 6935 |
| 517 | 20230926 | 100900 | 676964273 | 1528 | 1526 | 1528 | 1525 | 472 |
| 518 | 20230926 | 100800 | 676244111 | 1528 | 1528 | 1528 | 1528 | 0 |
| 519 | 20230926 | 100700 | 676244111 | 1528 | 1526 | 1528 | 1526 | 6 |
| 520 | 20230926 | 100600 | 676234945 | 1526 | 1518 | 1526 | 1518 | 1246 |
| 521 | 20230926 | 100500 | 674335830 | 1518 | 1518 | 1518 | 1517 | 520 |
| 522 | 20230926 | 100400 | 673546500 | 1518 | 1515 | 1518 | 1515 | 2176 |
| 523 | 20230926 | 100300 | 670244247 | 1515 | 1514 | 1515 | 1514 | 838 |
| 524 | 20230926 | 100200 | 668975286 | 1511 | 1512 | 1512 | 1511 | 308 |
| 525 | 20230926 | 100100 | 668509798 | 1511 | 1512 | 1515 | 1505 | 5882 |
| 526 | 20230926 | 100000 | 659634668 | 1515 | 1509 | 1515 | 1506 | 13429 |
| 527 | 20230926 | 095900 | 639394780 | 1508 | 1520 | 1520 | 1508 | 10392 |
| 528 | 20230926 | 095800 | 623693023 | 1520 | 1525 | 1526 | 1520 | 10466 |
| 529 | 20230926 | 095700 | 607746343 | 1525 | 1528 | 1528 | 1524 | 3343 |
| 530 | 20230926 | 095600 | 602645501 | 1529 | 1530 | 1530 | 1529 | 4157 |
| 531 | 20230926 | 095500 | 596285441 | 1526 | 1542 | 1542 | 1526 | 4461 |
| 532 | 20230926 | 095400 | 589416118 | 1541 | 1540 | 1541 | 1540 | 3690 |
| 533 | 20230926 | 095300 | 583733018 | 1540 | 1530 | 1540 | 1529 | 1824 |
| 534 | 20230926 | 095200 | 580934072 | 1530 | 1547 | 1551 | 1530 | 3128 |
| 535 | 20230926 | 095100 | 576114116 | 1548 | 1555 | 1555 | 1548 | 16008 |
| 536 | 20230926 | 095000 | 551283975 | 1560 | 1560 | 1560 | 1554 | 1698 |
| 537 | 20230926 | 094900 | 548640882 | 1560 | 1561 | 1561 | 1560 | 206 |
| 538 | 20230926 | 094800 | 548319371 | 1562 | 1563 | 1563 | 1562 | 600 |
| 539 | 20230926 | 094700 | 547381671 | 1563 | 1559 | 1564 | 1555 | 2211 |
| 540 | 20230926 | 094600 | 543942171 | 1559 | 1566 | 1566 | 1559 | 2094 |
| 541 | 20230926 | 094500 | 540662974 | 1559 | 1559 | 1566 | 1559 | 753 |
| 542 | 20230926 | 094400 | 539484840 | 1559 | 1555 | 1559 | 1555 | 2947 |
| 543 | 20230926 | 094300 | 534891071 | 1557 | 1557 | 1557 | 1555 | 1046 |
| 544 | 20230926 | 094200 | 533263937 | 1557 | 1560 | 1560 | 1557 | 1942 |
| 545 | 20230926 | 094100 | 530237203 | 1560 | 1564 | 1564 | 1559 | 583 |
| 546 | 20230926 | 094000 | 529325584 | 1565 | 1559 | 1565 | 1559 | 7199 |
| 547 | 20230926 | 093900 | 518079442 | 1559 | 1558 | 1571 | 1558 | 678 |
| 548 | 20230926 | 093800 | 517017981 | 1559 | 1562 | 1562 | 1559 | 3457 |
| 549 | 20230926 | 093700 | 511624904 | 1561 | 1573 | 1573 | 1559 | 12387 |
| 550 | 20230926 | 093600 | 492264714 | 1576 | 1580 | 1580 | 1572 | 9200 |
| 551 | 20230926 | 093500 | 477768774 | 1582 | 1582 | 1582 | 1579 | 4979 |
| 552 | 20230926 | 093400 | 469900448 | 1583 | 1587 | 1595 | 1583 | 3436 |
| 553 | 20230926 | 093300 | 464457122 | 1596 | 1593 | 1601 | 1585 | 30210 |
| 554 | 20230926 | 093200 | 416375082 | 1602 | 1600 | 1612 | 1593 | 53060 |
| 555 | 20230926 | 093100 | 331467166 | 1599 | 1588 | 1600 | 1588 | 22935 |
| 556 | 20230926 | 093000 | 294842439 | 1588 | 1593 | 1595 | 1588 | 16779 |
| 557 | 20230926 | 092900 | 268130337 | 1593 | 1598 | 1599 | 1590 | 20617 |
| 558 | 20230926 | 092800 | 235278569 | 1599 | 1582 | 1599 | 1581 | 23043 |
| 559 | 20230926 | 092700 | 198599826 | 1582 | 1572 | 1582 | 1572 | 16446 |
| 560 | 20230926 | 092600 | 172669110 | 1575 | 1578 | 1578 | 1563 | 5512 |
| 561 | 20230926 | 092500 | 163999173 | 1578 | 1574 | 1579 | 1574 | 10867 |
| 562 | 20230926 | 092400 | 146860670 | 1574 | 1553 | 1574 | 1553 | 5964 |
| 563 | 20230926 | 092300 | 137486068 | 1553 | 1547 | 1570 | 1547 | 19703 |
| 564 | 20230926 | 092200 | 106833576 | 1547 | 1543 | 1547 | 1543 | 801 |
| 565 | 20230926 | 092100 | 105596241 | 1543 | 1545 | 1547 | 1542 | 7300 |
| 566 | 20230926 | 092000 | 94311996 | 1545 | 1542 | 1547 | 1542 | 740 |
| 567 | 20230926 | 091900 | 93170464 | 1542 | 1528 | 1542 | 1528 | 20693 |
| 568 | 20230926 | 091800 | 61382766 | 1529 | 1523 | 1529 | 1523 | 5256 |
| 569 | 20230926 | 091700 | 53367460 | 1523 | 1521 | 1523 | 1521 | 62 |
| 570 | 20230926 | 091600 | 53273084 | 1521 | 1520 | 1521 | 1520 | 114 |
| 571 | 20230926 | 091500 | 53099779 | 1520 | 1518 | 1520 | 1518 | 10 |
| 572 | 20230926 | 091400 | 53084595 | 1518 | 1511 | 1518 | 1511 | 3 |
| 573 | 20230926 | 091300 | 53080048 | 1520 | 1519 | 1520 | 1519 | 992 |
| 574 | 20230926 | 091200 | 51572258 | 1519 | 1506 | 1519 | 1506 | 721 |
| 575 | 20230926 | 091100 | 50483565 | 1510 | 1511 | 1511 | 1510 | 5 |
| 576 | 20230926 | 091000 | 50476012 | 1510 | 1510 | 1510 | 1510 | 1 |
| 577 | 20230926 | 090900 | 50474502 | 1511 | 1512 | 1512 | 1506 | 358 |
| 578 | 20230926 | 090800 | 49933621 | 1512 | 1517 | 1517 | 1512 | 1114 |
| 579 | 20230926 | 090700 | 48244193 | 1517 | 1517 | 1520 | 1517 | 4099 |
| 580 | 20230926 | 090600 | 42019872 | 1517 | 1500 | 1520 | 1500 | 4115 |
| 581 | 20230926 | 090500 | 35783962 | 1500 | 1496 | 1500 | 1495 | 8792 |
| 582 | 20230926 | 090400 | 22622707 | 1496 | 1503 | 1503 | 1495 | 4763 |
| 583 | 20230926 | 090300 | 15479290 | 1503 | 1507 | 1513 | 1503 | 4731 |
| 584 | 20230926 | 090200 | 8362486 | 1505 | 1505 | 1514 | 1505 | 299 |
| 585 | 20230926 | 090100 | 7912482 | 1514 | 1517 | 1517 | 1505 | 2341 |
| 586 | 20230926 | 090000 | 4386720 | 1520 | 1520 | 1520 | 1520 | 2886 |