28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 14713 |
| 3 | 20230921 | 183500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 4 | 20230921 | 183400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 5 | 20230921 | 183300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 6 | 20230921 | 183200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 7 | 20230921 | 183100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 8 | 20230921 | 183000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 9 | 20230921 | 182900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 10 | 20230921 | 182800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 11 | 20230921 | 182700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 12 | 20230921 | 182600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 13 | 20230921 | 182500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 14 | 20230921 | 182400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 15 | 20230921 | 182300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 16 | 20230921 | 182200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 17 | 20230921 | 182100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 18 | 20230921 | 182000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 19 | 20230921 | 181900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 20 | 20230921 | 181800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 21 | 20230921 | 181700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 22 | 20230921 | 181600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 23 | 20230921 | 181500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 24 | 20230921 | 181400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 25 | 20230921 | 181300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 26 | 20230921 | 181200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 27 | 20230921 | 181100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 28 | 20230921 | 181000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 29 | 20230921 | 180900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 30 | 20230921 | 180800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 31 | 20230921 | 180700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 32 | 20230921 | 180600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 14713 |
| 33 | 20230921 | 180500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 34 | 20230921 | 180400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 35 | 20230921 | 180300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 36 | 20230921 | 180200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 37 | 20230921 | 180100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 38 | 20230921 | 180000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 39 | 20230921 | 175900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 40 | 20230921 | 175800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 41 | 20230921 | 175700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 42 | 20230921 | 175600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 43 | 20230921 | 175500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 44 | 20230921 | 175400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 45 | 20230921 | 175300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 46 | 20230921 | 175200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 47 | 20230921 | 175100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 48 | 20230921 | 175000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 49 | 20230921 | 174900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 50 | 20230921 | 174800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 51 | 20230921 | 174700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 52 | 20230921 | 174600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 53 | 20230921 | 174500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 54 | 20230921 | 174400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 55 | 20230921 | 174300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 56 | 20230921 | 174200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 57 | 20230921 | 174100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 58 | 20230921 | 174000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 59 | 20230921 | 173900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 60 | 20230921 | 173800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 61 | 20230921 | 173700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 62 | 20230921 | 173600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 14713 |
| 63 | 20230921 | 173500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 64 | 20230921 | 173400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 65 | 20230921 | 173300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 66 | 20230921 | 173200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 67 | 20230921 | 173100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 68 | 20230921 | 173000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 69 | 20230921 | 172900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 70 | 20230921 | 172800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 71 | 20230921 | 172700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 72 | 20230921 | 172600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 73 | 20230921 | 172500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 74 | 20230921 | 172400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 75 | 20230921 | 172300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 76 | 20230921 | 172200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 77 | 20230921 | 172100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 78 | 20230921 | 172000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 79 | 20230921 | 171900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 80 | 20230921 | 171800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 81 | 20230921 | 171700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 82 | 20230921 | 171600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 83 | 20230921 | 171500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 84 | 20230921 | 171400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 85 | 20230921 | 171300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 86 | 20230921 | 171200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 87 | 20230921 | 171100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 88 | 20230921 | 171000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 89 | 20230921 | 170900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 90 | 20230921 | 170800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 91 | 20230921 | 170700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 92 | 20230921 | 170600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 14713 |
| 93 | 20230921 | 170500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 94 | 20230921 | 170400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 95 | 20230921 | 170300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 96 | 20230921 | 170200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 97 | 20230921 | 170100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 98 | 20230921 | 170000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 99 | 20230921 | 165900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 100 | 20230921 | 165800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 101 | 20230921 | 165700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 102 | 20230921 | 165600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 103 | 20230921 | 165500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 104 | 20230921 | 165400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 105 | 20230921 | 165300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 106 | 20230921 | 165200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 107 | 20230921 | 165100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 108 | 20230921 | 165000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 109 | 20230921 | 164900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 110 | 20230921 | 164800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 111 | 20230921 | 164700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 112 | 20230921 | 164600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 113 | 20230921 | 164500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 114 | 20230921 | 164400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 115 | 20230921 | 164300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 116 | 20230921 | 164200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 117 | 20230921 | 164100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 118 | 20230921 | 164000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 119 | 20230921 | 163900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 120 | 20230921 | 163800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 121 | 20230921 | 163700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 122 | 20230921 | 163600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 14713 |
| 123 | 20230921 | 163500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 124 | 20230921 | 163400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 125 | 20230921 | 163300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 126 | 20230921 | 163200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 127 | 20230921 | 163100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 128 | 20230921 | 163000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 129 | 20230921 | 162900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 130 | 20230921 | 162800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 131 | 20230921 | 162700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 132 | 20230921 | 162600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 133 | 20230921 | 162500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 134 | 20230921 | 162400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 135 | 20230921 | 162300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 136 | 20230921 | 162200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 137 | 20230921 | 162100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 138 | 20230921 | 162000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 139 | 20230921 | 161900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 140 | 20230921 | 161800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 141 | 20230921 | 161700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 142 | 20230921 | 161600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 143 | 20230921 | 161500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 144 | 20230921 | 161400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 145 | 20230921 | 161300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 146 | 20230921 | 161200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 147 | 20230921 | 161100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 148 | 20230921 | 161000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 149 | 20230921 | 160900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 150 | 20230921 | 160800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 151 | 20230921 | 160700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 152 | 20230921 | 160600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 14713 |
| 153 | 20230921 | 160500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 154 | 20230921 | 160400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 155 | 20230921 | 160300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 156 | 20230921 | 160200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 157 | 20230921 | 160100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 158 | 20230921 | 160000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 159 | 20230921 | 155900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 160 | 20230921 | 155800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 161 | 20230921 | 155700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 162 | 20230921 | 155600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 163 | 20230921 | 155500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 164 | 20230921 | 155400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 165 | 20230921 | 155300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 166 | 20230921 | 155200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 167 | 20230921 | 155100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 168 | 20230921 | 155000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 169 | 20230921 | 154900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 170 | 20230921 | 154800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 171 | 20230921 | 154700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 172 | 20230921 | 154600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 173 | 20230921 | 154500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 174 | 20230921 | 154400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 175 | 20230921 | 154300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 176 | 20230921 | 154200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 177 | 20230921 | 154100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 178 | 20230921 | 154000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 179 | 20230921 | 153900 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 180 | 20230921 | 153800 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 181 | 20230921 | 153700 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 182 | 20230921 | 153600 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 14713 |
| 183 | 20230921 | 153500 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 184 | 20230921 | 153400 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 185 | 20230921 | 153300 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 186 | 20230921 | 153200 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 187 | 20230921 | 153100 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 0 |
| 188 | 20230921 | 153000 | 1614694033 | 1821 | 1821 | 1821 | 1821 | 14713 |
| 189 | 20230921 | 152900 | 1587901660 | 1817 | 1817 | 1817 | 1817 | 0 |
| 190 | 20230921 | 152800 | 1587901660 | 1817 | 1817 | 1817 | 1817 | 0 |
| 191 | 20230921 | 152700 | 1587901660 | 1817 | 1817 | 1817 | 1817 | 0 |
| 192 | 20230921 | 152600 | 1587901660 | 1817 | 1817 | 1817 | 1817 | 0 |
| 193 | 20230921 | 152500 | 1587901660 | 1817 | 1817 | 1817 | 1817 | 0 |
| 194 | 20230921 | 152400 | 1587901660 | 1817 | 1817 | 1817 | 1817 | 0 |
| 195 | 20230921 | 152300 | 1587901660 | 1817 | 1817 | 1817 | 1817 | 0 |
| 196 | 20230921 | 152200 | 1587901660 | 1817 | 1817 | 1817 | 1817 | 0 |
| 197 | 20230921 | 152100 | 1587901660 | 1817 | 1817 | 1817 | 1817 | 0 |
| 198 | 20230921 | 152000 | 1587901660 | 1817 | 1817 | 1817 | 1817 | 0 |
| 199 | 20230921 | 151900 | 1587901660 | 1817 | 1817 | 1817 | 1816 | 4057 |
| 200 | 20230921 | 151800 | 1580530101 | 1817 | 1817 | 1817 | 1817 | 1 |
| 201 | 20230921 | 151700 | 1580528284 | 1818 | 1818 | 1818 | 1818 | 975 |
| 202 | 20230921 | 151600 | 1578755734 | 1818 | 1818 | 1818 | 1818 | 300 |
| 203 | 20230921 | 151500 | 1578210334 | 1816 | 1816 | 1816 | 1816 | 0 |
| 204 | 20230921 | 151400 | 1578210334 | 1816 | 1816 | 1816 | 1816 | 704 |
| 205 | 20230921 | 151300 | 1576931870 | 1816 | 1819 | 1819 | 1816 | 246 |
| 206 | 20230921 | 151200 | 1576484629 | 1819 | 1819 | 1819 | 1819 | 0 |
| 207 | 20230921 | 151100 | 1576484629 | 1819 | 1816 | 1819 | 1816 | 2494 |
| 208 | 20230921 | 151000 | 1571955225 | 1815 | 1815 | 1815 | 1815 | 503 |
| 209 | 20230921 | 150900 | 1571042280 | 1816 | 1816 | 1816 | 1816 | 110 |
| 210 | 20230921 | 150800 | 1570842520 | 1816 | 1816 | 1816 | 1816 | 0 |
| 211 | 20230921 | 150700 | 1570842520 | 1816 | 1816 | 1816 | 1816 | 109 |
| 212 | 20230921 | 150600 | 1570644576 | 1816 | 1817 | 1817 | 1816 | 5193 |
| 213 | 20230921 | 150500 | 1561213320 | 1817 | 1817 | 1817 | 1816 | 715 |
| 214 | 20230921 | 150400 | 1559914380 | 1818 | 1817 | 1818 | 1817 | 1220 |
| 215 | 20230921 | 150300 | 1557696430 | 1816 | 1816 | 1816 | 1816 | 20 |
| 216 | 20230921 | 150200 | 1557660110 | 1816 | 1816 | 1816 | 1816 | 21 |
| 217 | 20230921 | 150100 | 1557621974 | 1816 | 1816 | 1816 | 1816 | 29 |
| 218 | 20230921 | 150000 | 1557569310 | 1816 | 1816 | 1816 | 1816 | 3082 |
| 219 | 20230921 | 145900 | 1551972398 | 1816 | 1816 | 1816 | 1816 | 2245 |
| 220 | 20230921 | 145800 | 1547895478 | 1816 | 1816 | 1816 | 1816 | 0 |
| 221 | 20230921 | 145700 | 1547895478 | 1816 | 1816 | 1816 | 1816 | 529 |
| 222 | 20230921 | 145600 | 1546934814 | 1816 | 1816 | 1816 | 1815 | 13612 |
| 223 | 20230921 | 145500 | 1522215862 | 1816 | 1819 | 1819 | 1816 | 32 |
| 224 | 20230921 | 145400 | 1522157747 | 1816 | 1816 | 1816 | 1816 | 100 |
| 225 | 20230921 | 145300 | 1521976147 | 1816 | 1816 | 1816 | 1816 | 0 |
| 226 | 20230921 | 145200 | 1521976147 | 1816 | 1817 | 1818 | 1816 | 1000 |
| 227 | 20230921 | 145100 | 1520158352 | 1817 | 1817 | 1817 | 1817 | 3 |
| 228 | 20230921 | 145000 | 1520152901 | 1817 | 1817 | 1817 | 1817 | 1 |
| 229 | 20230921 | 144900 | 1520151084 | 1817 | 1817 | 1817 | 1817 | 900 |
| 230 | 20230921 | 144800 | 1518515784 | 1816 | 1816 | 1816 | 1816 | 0 |
| 231 | 20230921 | 144700 | 1518515784 | 1816 | 1817 | 1817 | 1816 | 1001 |
| 232 | 20230921 | 144600 | 1516697967 | 1817 | 1817 | 1817 | 1817 | 133 |
| 233 | 20230921 | 144500 | 1516456306 | 1816 | 1816 | 1816 | 1816 | 530 |
| 234 | 20230921 | 144400 | 1515493826 | 1816 | 1817 | 1817 | 1816 | 1001 |
| 235 | 20230921 | 144300 | 1513676009 | 1817 | 1816 | 1817 | 1816 | 2200 |
| 236 | 20230921 | 144200 | 1509680609 | 1816 | 1817 | 1817 | 1816 | 1639 |
| 237 | 20230921 | 144100 | 1506702660 | 1816 | 1816 | 1816 | 1816 | 0 |
| 238 | 20230921 | 144000 | 1506702660 | 1816 | 1816 | 1816 | 1816 | 10 |
| 239 | 20230921 | 143900 | 1506684500 | 1816 | 1816 | 1816 | 1816 | 2715 |
| 240 | 20230921 | 143800 | 1501754060 | 1817 | 1817 | 1817 | 1817 | 0 |
| 241 | 20230921 | 143700 | 1501754060 | 1817 | 1818 | 1818 | 1817 | 3 |
| 242 | 20230921 | 143600 | 1501748608 | 1816 | 1818 | 1818 | 1816 | 2486 |
| 243 | 20230921 | 143500 | 1497234026 | 1818 | 1816 | 1818 | 1816 | 3192 |
| 244 | 20230921 | 143400 | 1491436970 | 1816 | 1817 | 1817 | 1816 | 483 |
| 245 | 20230921 | 143300 | 1490559532 | 1817 | 1817 | 1817 | 1817 | 1 |
| 246 | 20230921 | 143200 | 1490557715 | 1816 | 1816 | 1816 | 1816 | 1639 |
| 247 | 20230921 | 143100 | 1487581291 | 1815 | 1815 | 1815 | 1815 | 200 |
| 248 | 20230921 | 143000 | 1487218291 | 1816 | 1817 | 1817 | 1816 | 6325 |
| 249 | 20230921 | 142900 | 1475732089 | 1816 | 1816 | 1816 | 1816 | 100 |
| 250 | 20230921 | 142800 | 1475550489 | 1816 | 1816 | 1816 | 1816 | 0 |
| 251 | 20230921 | 142700 | 1475550489 | 1816 | 1816 | 1816 | 1816 | 0 |
| 252 | 20230921 | 142600 | 1475550489 | 1816 | 1816 | 1816 | 1816 | 0 |
| 253 | 20230921 | 142500 | 1475550489 | 1816 | 1816 | 1816 | 1816 | 50 |
| 254 | 20230921 | 142400 | 1475459689 | 1816 | 1816 | 1816 | 1816 | 0 |
| 255 | 20230921 | 142300 | 1475459689 | 1816 | 1816 | 1817 | 1816 | 601 |
| 256 | 20230921 | 142200 | 1474368173 | 1817 | 1817 | 1817 | 1817 | 1110 |
| 257 | 20230921 | 142100 | 1472351303 | 1818 | 1818 | 1818 | 1817 | 6003 |
| 258 | 20230921 | 142000 | 1461443849 | 1818 | 1818 | 1818 | 1818 | 0 |
| 259 | 20230921 | 141900 | 1461443849 | 1818 | 1818 | 1818 | 1818 | 206 |
| 260 | 20230921 | 141800 | 1461069341 | 1817 | 1817 | 1817 | 1817 | 517 |
| 261 | 20230921 | 141700 | 1460129952 | 1817 | 1817 | 1817 | 1817 | 1570 |
| 262 | 20230921 | 141600 | 1457277262 | 1817 | 1817 | 1817 | 1817 | 251 |
| 263 | 20230921 | 141500 | 1456821195 | 1817 | 1818 | 1818 | 1817 | 3387 |
| 264 | 20230921 | 141400 | 1450666997 | 1818 | 1818 | 1818 | 1818 | 0 |
| 265 | 20230921 | 141300 | 1450666997 | 1818 | 1818 | 1818 | 1818 | 0 |
| 266 | 20230921 | 141200 | 1450666997 | 1818 | 1818 | 1818 | 1818 | 679 |
| 267 | 20230921 | 141100 | 1449432575 | 1818 | 1818 | 1818 | 1818 | 34 |
| 268 | 20230921 | 141000 | 1449370763 | 1818 | 1818 | 1818 | 1818 | 100 |
| 269 | 20230921 | 140900 | 1449188963 | 1818 | 1818 | 1818 | 1818 | 196 |
| 270 | 20230921 | 140800 | 1448832635 | 1818 | 1817 | 1818 | 1817 | 1352 |
| 271 | 20230921 | 140700 | 1446374717 | 1818 | 1817 | 1818 | 1817 | 3 |
| 272 | 20230921 | 140600 | 1446369265 | 1817 | 1817 | 1817 | 1817 | 54 |
| 273 | 20230921 | 140500 | 1446271147 | 1817 | 1817 | 1817 | 1817 | 510 |
| 274 | 20230921 | 140400 | 1445344477 | 1817 | 1817 | 1817 | 1817 | 60 |
| 275 | 20230921 | 140300 | 1445235457 | 1817 | 1817 | 1817 | 1817 | 1840 |
| 276 | 20230921 | 140200 | 1441892177 | 1817 | 1817 | 1817 | 1817 | 60 |
| 277 | 20230921 | 140100 | 1441783157 | 1817 | 1817 | 1817 | 1817 | 239 |
| 278 | 20230921 | 140000 | 1441348894 | 1818 | 1817 | 1818 | 1817 | 730 |
| 279 | 20230921 | 135900 | 1440021914 | 1817 | 1817 | 1817 | 1817 | 0 |
| 280 | 20230921 | 135800 | 1440021914 | 1817 | 1818 | 1818 | 1817 | 844 |
| 281 | 20230921 | 135700 | 1438487523 | 1818 | 1818 | 1818 | 1818 | 0 |
| 282 | 20230921 | 135600 | 1438487523 | 1818 | 1818 | 1818 | 1818 | 0 |
| 283 | 20230921 | 135500 | 1438487523 | 1818 | 1818 | 1818 | 1818 | 600 |
| 284 | 20230921 | 135400 | 1437396723 | 1818 | 1819 | 1819 | 1818 | 1628 |
| 285 | 20230921 | 135300 | 1434436567 | 1819 | 1819 | 1819 | 1819 | 0 |
| 286 | 20230921 | 135200 | 1434436567 | 1819 | 1819 | 1819 | 1819 | 1610 |
| 287 | 20230921 | 135100 | 1431507977 | 1819 | 1819 | 1819 | 1819 | 99 |
| 288 | 20230921 | 135000 | 1431327896 | 1819 | 1820 | 1820 | 1819 | 360 |
| 289 | 20230921 | 134900 | 1430672996 | 1819 | 1819 | 1819 | 1819 | 0 |
| 290 | 20230921 | 134800 | 1430672996 | 1819 | 1819 | 1819 | 1819 | 8 |
| 291 | 20230921 | 134700 | 1430658444 | 1819 | 1819 | 1819 | 1819 | 1 |
| 292 | 20230921 | 134600 | 1430656625 | 1819 | 1819 | 1819 | 1819 | 150 |
| 293 | 20230921 | 134500 | 1430383775 | 1820 | 1820 | 1820 | 1820 | 776 |
| 294 | 20230921 | 134400 | 1428971455 | 1819 | 1820 | 1820 | 1819 | 306 |
| 295 | 20230921 | 134300 | 1428414772 | 1820 | 1820 | 1820 | 1820 | 24 |
| 296 | 20230921 | 134200 | 1428371092 | 1820 | 1820 | 1820 | 1820 | 0 |
| 297 | 20230921 | 134100 | 1428371092 | 1820 | 1820 | 1820 | 1820 | 1010 |
| 298 | 20230921 | 134000 | 1426532892 | 1820 | 1820 | 1820 | 1820 | 0 |
| 299 | 20230921 | 133900 | 1426532892 | 1820 | 1820 | 1820 | 1820 | 0 |
| 300 | 20230921 | 133800 | 1426532892 | 1820 | 1817 | 1820 | 1817 | 769 |
| 301 | 20230921 | 133700 | 1425133992 | 1817 | 1817 | 1817 | 1817 | 6 |
| 302 | 20230921 | 133600 | 1425123090 | 1817 | 1817 | 1817 | 1817 | 427 |
| 303 | 20230921 | 133500 | 1424347231 | 1817 | 1818 | 1818 | 1817 | 48 |
| 304 | 20230921 | 133400 | 1424260004 | 1817 | 1817 | 1817 | 1817 | 0 |
| 305 | 20230921 | 133300 | 1424260004 | 1817 | 1817 | 1817 | 1817 | 10 |
| 306 | 20230921 | 133200 | 1424241834 | 1817 | 1817 | 1817 | 1817 | 10 |
| 307 | 20230921 | 133100 | 1424223664 | 1817 | 1817 | 1817 | 1817 | 64 |
| 308 | 20230921 | 133000 | 1424107376 | 1817 | 1817 | 1817 | 1817 | 0 |
| 309 | 20230921 | 132900 | 1424107376 | 1817 | 1817 | 1817 | 1817 | 300 |
| 310 | 20230921 | 132800 | 1423562276 | 1817 | 1817 | 1817 | 1817 | 300 |
| 311 | 20230921 | 132700 | 1423017176 | 1817 | 1820 | 1820 | 1817 | 73 |
| 312 | 20230921 | 132600 | 1422884490 | 1820 | 1820 | 1820 | 1820 | 0 |
| 313 | 20230921 | 132500 | 1422884490 | 1820 | 1816 | 1820 | 1816 | 5001 |
| 314 | 20230921 | 132400 | 1413802670 | 1816 | 1817 | 1817 | 1816 | 6033 |
| 315 | 20230921 | 132300 | 1402846732 | 1820 | 1820 | 1820 | 1820 | 1 |
| 316 | 20230921 | 132200 | 1402844912 | 1816 | 1816 | 1816 | 1816 | 0 |
| 317 | 20230921 | 132100 | 1402844912 | 1816 | 1816 | 1816 | 1816 | 0 |
| 318 | 20230921 | 132000 | 1402844912 | 1816 | 1817 | 1817 | 1816 | 201 |
| 319 | 20230921 | 131900 | 1402479696 | 1817 | 1817 | 1817 | 1817 | 1 |
| 320 | 20230921 | 131800 | 1402477879 | 1817 | 1816 | 1817 | 1816 | 2844 |
| 321 | 20230921 | 131700 | 1397313039 | 1816 | 1818 | 1818 | 1816 | 756 |
| 322 | 20230921 | 131600 | 1395939860 | 1818 | 1818 | 1818 | 1818 | 0 |
| 323 | 20230921 | 131500 | 1395939860 | 1818 | 1818 | 1818 | 1818 | 0 |
| 324 | 20230921 | 131400 | 1395939860 | 1818 | 1820 | 1820 | 1818 | 987 |
| 325 | 20230921 | 131300 | 1394145056 | 1820 | 1820 | 1820 | 1820 | 0 |
| 326 | 20230921 | 131200 | 1394145056 | 1820 | 1820 | 1820 | 1820 | 0 |
| 327 | 20230921 | 131100 | 1394145056 | 1820 | 1818 | 1820 | 1818 | 101 |
| 328 | 20230921 | 131000 | 1393961243 | 1818 | 1819 | 1819 | 1818 | 2 |
| 329 | 20230921 | 130900 | 1393957606 | 1818 | 1817 | 1818 | 1817 | 8 |
| 330 | 20230921 | 130800 | 1393943069 | 1817 | 1817 | 1817 | 1817 | 7 |
| 331 | 20230921 | 130700 | 1393930350 | 1817 | 1817 | 1817 | 1817 | 202 |
| 332 | 20230921 | 130600 | 1393563316 | 1817 | 1817 | 1817 | 1817 | 1 |
| 333 | 20230921 | 130500 | 1393561499 | 1817 | 1817 | 1817 | 1817 | 1 |
| 334 | 20230921 | 130400 | 1393559682 | 1820 | 1820 | 1820 | 1820 | 90 |
| 335 | 20230921 | 130300 | 1393395882 | 1817 | 1817 | 1817 | 1817 | 0 |
| 336 | 20230921 | 130200 | 1393395882 | 1817 | 1817 | 1817 | 1817 | 238 |
| 337 | 20230921 | 130100 | 1392963436 | 1817 | 1817 | 1817 | 1817 | 1 |
| 338 | 20230921 | 130000 | 1392961619 | 1817 | 1817 | 1817 | 1817 | 201 |
| 339 | 20230921 | 125900 | 1392596402 | 1817 | 1817 | 1821 | 1817 | 11 |
| 340 | 20230921 | 125800 | 1392576403 | 1817 | 1818 | 1822 | 1817 | 1354 |
| 341 | 20230921 | 125700 | 1390112370 | 1816 | 1817 | 1818 | 1816 | 3503 |
| 342 | 20230921 | 125600 | 1383749704 | 1816 | 1817 | 1817 | 1816 | 10050 |
| 343 | 20230921 | 125500 | 1365498854 | 1817 | 1817 | 1817 | 1816 | 416 |
| 344 | 20230921 | 125400 | 1364743285 | 1816 | 1816 | 1817 | 1816 | 18613 |
| 345 | 20230921 | 125300 | 1330942076 | 1817 | 1817 | 1819 | 1817 | 612 |
| 346 | 20230921 | 125200 | 1329830052 | 1819 | 1819 | 1819 | 1818 | 3587 |
| 347 | 20230921 | 125100 | 1323308014 | 1820 | 1820 | 1820 | 1820 | 1872 |
| 348 | 20230921 | 125000 | 1319900974 | 1820 | 1820 | 1820 | 1820 | 1202 |
| 349 | 20230921 | 124900 | 1317713334 | 1820 | 1820 | 1820 | 1820 | 2595 |
| 350 | 20230921 | 124800 | 1312990434 | 1820 | 1820 | 1820 | 1820 | 5703 |
| 351 | 20230921 | 124700 | 1302610974 | 1821 | 1821 | 1821 | 1821 | 2803 |
| 352 | 20230921 | 124600 | 1297506711 | 1822 | 1821 | 1822 | 1821 | 8 |
| 353 | 20230921 | 124500 | 1297492138 | 1822 | 1821 | 1822 | 1821 | 80 |
| 354 | 20230921 | 124400 | 1297346448 | 1821 | 1823 | 1823 | 1821 | 5 |
| 355 | 20230921 | 124300 | 1297337339 | 1823 | 1820 | 1823 | 1820 | 403 |
| 356 | 20230921 | 124200 | 1296603579 | 1823 | 1823 | 1823 | 1822 | 1200 |
| 357 | 20230921 | 124100 | 1294416144 | 1823 | 1823 | 1823 | 1823 | 2116 |
| 358 | 20230921 | 124000 | 1290558676 | 1823 | 1823 | 1823 | 1823 | 3 |
| 359 | 20230921 | 123900 | 1290553207 | 1824 | 1824 | 1824 | 1824 | 3047 |
| 360 | 20230921 | 123800 | 1284995479 | 1824 | 1824 | 1824 | 1824 | 0 |
| 361 | 20230921 | 123700 | 1284995479 | 1824 | 1824 | 1824 | 1824 | 20 |
| 362 | 20230921 | 123600 | 1284958999 | 1824 | 1825 | 1825 | 1824 | 503 |
| 363 | 20230921 | 123500 | 1284041027 | 1824 | 1825 | 1825 | 1824 | 3142 |
| 364 | 20230921 | 123400 | 1278306889 | 1825 | 1825 | 1825 | 1825 | 2000 |
| 365 | 20230921 | 123300 | 1274656889 | 1824 | 1824 | 1824 | 1824 | 44 |
| 366 | 20230921 | 123200 | 1274576633 | 1823 | 1823 | 1823 | 1823 | 1 |
| 367 | 20230921 | 123100 | 1274574810 | 1825 | 1825 | 1825 | 1825 | 3295 |
| 368 | 20230921 | 123000 | 1268561435 | 1825 | 1824 | 1826 | 1824 | 8200 |
| 369 | 20230921 | 122900 | 1253596693 | 1823 | 1823 | 1823 | 1823 | 1010 |
| 370 | 20230921 | 122800 | 1251755463 | 1824 | 1823 | 1824 | 1823 | 516 |
| 371 | 20230921 | 122700 | 1250814285 | 1823 | 1823 | 1823 | 1823 | 1001 |
| 372 | 20230921 | 122600 | 1248989462 | 1820 | 1820 | 1820 | 1820 | 0 |
| 373 | 20230921 | 122500 | 1248989462 | 1820 | 1820 | 1820 | 1820 | 30 |
| 374 | 20230921 | 122400 | 1248934862 | 1820 | 1823 | 1823 | 1820 | 10045 |
| 375 | 20230921 | 122300 | 1230649308 | 1823 | 1823 | 1823 | 1823 | 170 |
| 376 | 20230921 | 122200 | 1230339398 | 1823 | 1823 | 1823 | 1823 | 10 |
| 377 | 20230921 | 122100 | 1230321168 | 1824 | 1823 | 1824 | 1823 | 605 |
| 378 | 20230921 | 122000 | 1229218252 | 1823 | 1823 | 1823 | 1823 | 2000 |
| 379 | 20230921 | 121900 | 1225572252 | 1823 | 1823 | 1823 | 1823 | 1000 |
| 380 | 20230921 | 121800 | 1223749252 | 1823 | 1823 | 1823 | 1823 | 1000 |
| 381 | 20230921 | 121700 | 1221926252 | 1819 | 1820 | 1823 | 1819 | 1525 |
| 382 | 20230921 | 121600 | 1219148783 | 1821 | 1824 | 1824 | 1821 | 10304 |
| 383 | 20230921 | 121500 | 1200377375 | 1823 | 1823 | 1823 | 1823 | 10 |
| 384 | 20230921 | 121400 | 1200359145 | 1823 | 1823 | 1823 | 1823 | 0 |
| 385 | 20230921 | 121300 | 1200359145 | 1823 | 1823 | 1823 | 1823 | 465 |
| 386 | 20230921 | 121200 | 1199511450 | 1824 | 1824 | 1824 | 1824 | 733 |
| 387 | 20230921 | 121100 | 1198174458 | 1825 | 1824 | 1825 | 1824 | 1453 |
| 388 | 20230921 | 121000 | 1195524136 | 1824 | 1824 | 1824 | 1824 | 0 |
| 389 | 20230921 | 120900 | 1195524136 | 1824 | 1824 | 1824 | 1824 | 0 |
| 390 | 20230921 | 120800 | 1195524136 | 1824 | 1823 | 1824 | 1823 | 208 |
| 391 | 20230921 | 120700 | 1195144749 | 1822 | 1821 | 1823 | 1821 | 1233 |
| 392 | 20230921 | 120600 | 1192897228 | 1821 | 1822 | 1823 | 1821 | 4197 |
| 393 | 20230921 | 120500 | 1185249588 | 1822 | 1823 | 1823 | 1822 | 7991 |
| 394 | 20230921 | 120400 | 1170682379 | 1824 | 1824 | 1824 | 1824 | 11 |
| 395 | 20230921 | 120300 | 1170662315 | 1823 | 1823 | 1823 | 1823 | 300 |
| 396 | 20230921 | 120200 | 1170115415 | 1823 | 1823 | 1823 | 1823 | 460 |
| 397 | 20230921 | 120100 | 1169276835 | 1823 | 1823 | 1823 | 1823 | 1100 |
| 398 | 20230921 | 120000 | 1167271535 | 1825 | 1825 | 1825 | 1825 | 0 |
| 399 | 20230921 | 115900 | 1167271535 | 1825 | 1825 | 1825 | 1825 | 500 |
| 400 | 20230921 | 115800 | 1166359035 | 1825 | 1823 | 1825 | 1823 | 306 |
| 401 | 20230921 | 115700 | 1165801195 | 1823 | 1823 | 1823 | 1823 | 1600 |
| 402 | 20230921 | 115600 | 1162884395 | 1823 | 1822 | 1823 | 1822 | 628 |
| 403 | 20230921 | 115500 | 1161739611 | 1822 | 1822 | 1822 | 1822 | 554 |
| 404 | 20230921 | 115400 | 1160730223 | 1822 | 1823 | 1823 | 1822 | 366 |
| 405 | 20230921 | 115300 | 1160063006 | 1823 | 1823 | 1823 | 1823 | 1 |
| 406 | 20230921 | 115200 | 1160061183 | 1825 | 1825 | 1825 | 1825 | 1671 |
| 407 | 20230921 | 115100 | 1157011608 | 1825 | 1825 | 1825 | 1825 | 1885 |
| 408 | 20230921 | 115000 | 1153571483 | 1825 | 1825 | 1825 | 1825 | 569 |
| 409 | 20230921 | 114900 | 1152533058 | 1825 | 1825 | 1825 | 1825 | 5 |
| 410 | 20230921 | 114800 | 1152523933 | 1826 | 1825 | 1826 | 1825 | 5 |
| 411 | 20230921 | 114700 | 1152514806 | 1826 | 1824 | 1826 | 1824 | 115 |
| 412 | 20230921 | 114600 | 1152304936 | 1822 | 1825 | 1825 | 1822 | 5 |
| 413 | 20230921 | 114500 | 1152295820 | 1822 | 1822 | 1825 | 1821 | 378 |
| 414 | 20230921 | 114400 | 1151607102 | 1821 | 1822 | 1822 | 1821 | 5 |
| 415 | 20230921 | 114300 | 1151597993 | 1821 | 1822 | 1822 | 1821 | 2 |
| 416 | 20230921 | 114200 | 1151594350 | 1821 | 1821 | 1822 | 1821 | 1519 |
| 417 | 20230921 | 114100 | 1148828233 | 1821 | 1823 | 1823 | 1821 | 4780 |
| 418 | 20230921 | 114000 | 1140117050 | 1825 | 1825 | 1825 | 1825 | 0 |
| 419 | 20230921 | 113900 | 1140117050 | 1825 | 1825 | 1825 | 1825 | 859 |
| 420 | 20230921 | 113800 | 1138549375 | 1826 | 1826 | 1826 | 1826 | 0 |
| 421 | 20230921 | 113700 | 1138549375 | 1826 | 1826 | 1826 | 1826 | 0 |
| 422 | 20230921 | 113600 | 1138549375 | 1826 | 1825 | 1826 | 1825 | 115 |
| 423 | 20230921 | 113500 | 1138339490 | 1825 | 1825 | 1825 | 1825 | 3001 |
| 424 | 20230921 | 113400 | 1132862665 | 1826 | 1826 | 1826 | 1826 | 2378 |
| 425 | 20230921 | 113300 | 1128520437 | 1825 | 1825 | 1825 | 1825 | 0 |
| 426 | 20230921 | 113200 | 1128520437 | 1825 | 1825 | 1825 | 1825 | 1074 |
| 427 | 20230921 | 113100 | 1126560387 | 1825 | 1826 | 1826 | 1825 | 100 |
| 428 | 20230921 | 113000 | 1126377877 | 1826 | 1826 | 1826 | 1826 | 5600 |
| 429 | 20230921 | 112900 | 1116152277 | 1826 | 1826 | 1826 | 1826 | 547 |
| 430 | 20230921 | 112800 | 1115153455 | 1825 | 1826 | 1826 | 1825 | 199 |
| 431 | 20230921 | 112700 | 1114790272 | 1826 | 1825 | 1826 | 1825 | 7112 |
| 432 | 20230921 | 112600 | 1101807272 | 1821 | 1821 | 1821 | 1821 | 1000 |
| 433 | 20230921 | 112500 | 1099986272 | 1821 | 1821 | 1821 | 1821 | 0 |
| 434 | 20230921 | 112400 | 1099986272 | 1821 | 1821 | 1821 | 1821 | 0 |
| 435 | 20230921 | 112300 | 1099986272 | 1821 | 1821 | 1821 | 1821 | 0 |
| 436 | 20230921 | 112200 | 1099986272 | 1821 | 1821 | 1821 | 1821 | 197 |
| 437 | 20230921 | 112100 | 1099627535 | 1821 | 1821 | 1821 | 1821 | 10 |
| 438 | 20230921 | 112000 | 1099609325 | 1821 | 1821 | 1821 | 1821 | 0 |
| 439 | 20230921 | 111900 | 1099609325 | 1821 | 1821 | 1821 | 1821 | 0 |
| 440 | 20230921 | 111800 | 1099609325 | 1821 | 1821 | 1821 | 1821 | 0 |
| 441 | 20230921 | 111700 | 1099609325 | 1821 | 1825 | 1825 | 1821 | 1802 |
| 442 | 20230921 | 111600 | 1096320779 | 1825 | 1821 | 1825 | 1821 | 308 |
| 443 | 20230921 | 111500 | 1095758683 | 1821 | 1821 | 1821 | 1821 | 0 |
| 444 | 20230921 | 111400 | 1095758683 | 1821 | 1821 | 1821 | 1821 | 16 |
| 445 | 20230921 | 111300 | 1095729547 | 1821 | 1821 | 1821 | 1820 | 950 |
| 446 | 20230921 | 111200 | 1093999598 | 1825 | 1825 | 1826 | 1825 | 263 |
| 447 | 20230921 | 111100 | 1093519393 | 1826 | 1823 | 1826 | 1820 | 2035 |
| 448 | 20230921 | 111000 | 1089805917 | 1820 | 1820 | 1820 | 1820 | 0 |
| 449 | 20230921 | 110900 | 1089805917 | 1820 | 1820 | 1820 | 1820 | 6770 |
| 450 | 20230921 | 110800 | 1077484517 | 1820 | 1823 | 1823 | 1820 | 7909 |
| 451 | 20230921 | 110700 | 1063089773 | 1823 | 1823 | 1823 | 1823 | 60 |
| 452 | 20230921 | 110600 | 1062980393 | 1823 | 1824 | 1824 | 1823 | 1533 |
| 453 | 20230921 | 110500 | 1060184703 | 1826 | 1826 | 1826 | 1826 | 0 |
| 454 | 20230921 | 110400 | 1060184703 | 1826 | 1825 | 1826 | 1824 | 2910 |
| 455 | 20230921 | 110300 | 1054875939 | 1825 | 1825 | 1825 | 1825 | 11885 |
| 456 | 20230921 | 110200 | 1033185814 | 1826 | 1826 | 1826 | 1825 | 1979 |
| 457 | 20230921 | 110100 | 1029574123 | 1826 | 1826 | 1826 | 1826 | 36 |
| 458 | 20230921 | 110000 | 1029508387 | 1826 | 1826 | 1826 | 1826 | 15 |
| 459 | 20230921 | 105900 | 1029480997 | 1826 | 1826 | 1826 | 1826 | 50 |
| 460 | 20230921 | 105800 | 1029389697 | 1825 | 1827 | 1827 | 1825 | 1100 |
| 461 | 20230921 | 105700 | 1027381246 | 1827 | 1826 | 1827 | 1826 | 714 |
| 462 | 20230921 | 105600 | 1026077382 | 1826 | 1828 | 1828 | 1826 | 673 |
| 463 | 20230921 | 105500 | 1024847743 | 1830 | 1830 | 1830 | 1830 | 0 |
| 464 | 20230921 | 105400 | 1024847743 | 1830 | 1827 | 1830 | 1827 | 110 |
| 465 | 20230921 | 105300 | 1024646473 | 1827 | 1826 | 1827 | 1826 | 914 |
| 466 | 20230921 | 105200 | 1022977161 | 1830 | 1830 | 1830 | 1830 | 267 |
| 467 | 20230921 | 105100 | 1022488551 | 1825 | 1825 | 1825 | 1825 | 217 |
| 468 | 20230921 | 105000 | 1022092526 | 1830 | 1830 | 1830 | 1830 | 473 |
| 469 | 20230921 | 104900 | 1021226936 | 1830 | 1832 | 1833 | 1830 | 10673 |
| 470 | 20230921 | 104800 | 1001679846 | 1830 | 1825 | 1831 | 1825 | 4252 |
| 471 | 20230921 | 104700 | 993900235 | 1825 | 1825 | 1825 | 1825 | 1527 |
| 472 | 20230921 | 104600 | 991113460 | 1826 | 1825 | 1829 | 1825 | 2692 |
| 473 | 20230921 | 104500 | 986196369 | 1829 | 1829 | 1829 | 1829 | 20 |
| 474 | 20230921 | 104400 | 986159789 | 1829 | 1827 | 1829 | 1827 | 2300 |
| 475 | 20230921 | 104300 | 981953759 | 1829 | 1829 | 1829 | 1829 | 1800 |
| 476 | 20230921 | 104200 | 978661559 | 1829 | 1826 | 1829 | 1826 | 2000 |
| 477 | 20230921 | 104100 | 975005638 | 1827 | 1825 | 1827 | 1825 | 9000 |
| 478 | 20230921 | 104000 | 958563150 | 1826 | 1827 | 1827 | 1826 | 311 |
| 479 | 20230921 | 103900 | 957995007 | 1819 | 1829 | 1829 | 1819 | 12 |
| 480 | 20230921 | 103800 | 957973079 | 1829 | 1824 | 1832 | 1824 | 6166 |
| 481 | 20230921 | 103700 | 946705901 | 1826 | 1818 | 1826 | 1818 | 2129 |
| 482 | 20230921 | 103600 | 942821748 | 1818 | 1818 | 1818 | 1818 | 10 |
| 483 | 20230921 | 103500 | 942803568 | 1818 | 1822 | 1824 | 1818 | 2002 |
| 484 | 20230921 | 103400 | 939153879 | 1818 | 1818 | 1818 | 1818 | 366 |
| 485 | 20230921 | 103300 | 938488491 | 1818 | 1818 | 1818 | 1818 | 0 |
| 486 | 20230921 | 103200 | 938488491 | 1818 | 1818 | 1818 | 1818 | 201 |
| 487 | 20230921 | 103100 | 938123073 | 1818 | 1818 | 1818 | 1818 | 0 |
| 488 | 20230921 | 103000 | 938123073 | 1818 | 1824 | 1824 | 1818 | 1692 |
| 489 | 20230921 | 102900 | 935038017 | 1826 | 1824 | 1826 | 1824 | 4500 |
| 490 | 20230921 | 102800 | 926828291 | 1818 | 1819 | 1824 | 1818 | 3059 |
| 491 | 20230921 | 102700 | 921261026 | 1817 | 1818 | 1820 | 1817 | 1026 |
| 492 | 20230921 | 102600 | 919395167 | 1817 | 1817 | 1817 | 1817 | 149 |
| 493 | 20230921 | 102500 | 919124434 | 1817 | 1813 | 1817 | 1813 | 340 |
| 494 | 20230921 | 102400 | 918506693 | 1816 | 1816 | 1816 | 1816 | 2501 |
| 495 | 20230921 | 102300 | 913964877 | 1816 | 1815 | 1816 | 1815 | 4830 |
| 496 | 20230921 | 102200 | 905196507 | 1815 | 1812 | 1815 | 1811 | 6666 |
| 497 | 20230921 | 102100 | 893115265 | 1812 | 1813 | 1813 | 1812 | 5672 |
| 498 | 20230921 | 102000 | 882832462 | 1813 | 1815 | 1815 | 1813 | 4139 |
| 499 | 20230921 | 101900 | 875326284 | 1814 | 1814 | 1814 | 1814 | 545 |
| 500 | 20230921 | 101800 | 874337654 | 1816 | 1816 | 1816 | 1816 | 605 |
| 501 | 20230921 | 101700 | 873238974 | 1814 | 1817 | 1817 | 1814 | 9331 |
| 502 | 20230921 | 101600 | 856294570 | 1819 | 1819 | 1819 | 1819 | 0 |
| 503 | 20230921 | 101500 | 856294570 | 1819 | 1820 | 1820 | 1819 | 1357 |
| 504 | 20230921 | 101400 | 853825648 | 1821 | 1819 | 1821 | 1819 | 747 |
| 505 | 20230921 | 101300 | 852465532 | 1819 | 1818 | 1819 | 1818 | 6780 |
| 506 | 20230921 | 101200 | 840133271 | 1819 | 1819 | 1819 | 1818 | 3858 |
| 507 | 20230921 | 101100 | 833115572 | 1818 | 1819 | 1819 | 1818 | 733 |
| 508 | 20230921 | 101000 | 831782745 | 1819 | 1819 | 1819 | 1819 | 510 |
| 509 | 20230921 | 100900 | 830855055 | 1816 | 1819 | 1820 | 1816 | 1707 |
| 510 | 20230921 | 100800 | 827752925 | 1818 | 1817 | 1818 | 1817 | 717 |
| 511 | 20230921 | 100700 | 826449636 | 1816 | 1816 | 1816 | 1816 | 74 |
| 512 | 20230921 | 100600 | 826315252 | 1816 | 1815 | 1816 | 1815 | 2880 |
| 513 | 20230921 | 100500 | 821087426 | 1814 | 1815 | 1815 | 1814 | 659 |
| 514 | 20230921 | 100400 | 819891974 | 1816 | 1814 | 1817 | 1814 | 1093 |
| 515 | 20230921 | 100300 | 817906354 | 1814 | 1814 | 1817 | 1813 | 4091 |
| 516 | 20230921 | 100200 | 810485604 | 1814 | 1816 | 1816 | 1814 | 5139 |
| 517 | 20230921 | 100100 | 801154862 | 1815 | 1816 | 1816 | 1815 | 1872 |
| 518 | 20230921 | 100000 | 797755965 | 1816 | 1815 | 1818 | 1815 | 1097 |
| 519 | 20230921 | 095900 | 795763766 | 1815 | 1817 | 1818 | 1814 | 3625 |
| 520 | 20230921 | 095800 | 789180285 | 1818 | 1817 | 1818 | 1816 | 1839 |
| 521 | 20230921 | 095700 | 785838861 | 1816 | 1820 | 1820 | 1811 | 10747 |
| 522 | 20230921 | 095600 | 766338371 | 1820 | 1835 | 1835 | 1816 | 17574 |
| 523 | 20230921 | 095500 | 734201037 | 1834 | 1850 | 1850 | 1823 | 34918 |
| 524 | 20230921 | 095400 | 669961710 | 1850 | 1850 | 1850 | 1841 | 49616 |
| 525 | 20230921 | 095300 | 578185017 | 1918 | 1918 | 1918 | 1918 | 0 |
| 526 | 20230921 | 095200 | 578185017 | 1918 | 1810 | 1918 | 1810 | 183846 |
| 527 | 20230921 | 095100 | 237182532 | 1810 | 1809 | 1810 | 1809 | 2719 |
| 528 | 20230921 | 095000 | 232261143 | 1810 | 1810 | 1810 | 1810 | 749 |
| 529 | 20230921 | 094900 | 230905453 | 1810 | 1807 | 1810 | 1807 | 3030 |
| 530 | 20230921 | 094800 | 225424811 | 1806 | 1806 | 1806 | 1806 | 532 |
| 531 | 20230921 | 094700 | 224464019 | 1806 | 1806 | 1806 | 1806 | 666 |
| 532 | 20230921 | 094600 | 223261223 | 1806 | 1807 | 1807 | 1806 | 51 |
| 533 | 20230921 | 094500 | 223169067 | 1807 | 1806 | 1807 | 1806 | 140 |
| 534 | 20230921 | 094400 | 222916171 | 1806 | 1807 | 1807 | 1806 | 5914 |
| 535 | 20230921 | 094300 | 212235468 | 1807 | 1807 | 1807 | 1807 | 521 |
| 536 | 20230921 | 094200 | 211294021 | 1807 | 1807 | 1807 | 1807 | 290 |
| 537 | 20230921 | 094100 | 210769991 | 1806 | 1806 | 1806 | 1806 | 0 |
| 538 | 20230921 | 094000 | 210769991 | 1806 | 1806 | 1806 | 1806 | 0 |
| 539 | 20230921 | 093900 | 210769991 | 1806 | 1808 | 1808 | 1806 | 12278 |
| 540 | 20230921 | 093800 | 188583365 | 1810 | 1810 | 1810 | 1810 | 38 |
| 541 | 20230921 | 093700 | 188514585 | 1808 | 1809 | 1809 | 1808 | 3130 |
| 542 | 20230921 | 093600 | 182852446 | 1809 | 1810 | 1810 | 1809 | 638 |
| 543 | 20230921 | 093500 | 181698291 | 1810 | 1812 | 1812 | 1810 | 4411 |
| 544 | 20230921 | 093400 | 173709170 | 1812 | 1813 | 1813 | 1812 | 14 |
| 545 | 20230921 | 093300 | 173683799 | 1812 | 1812 | 1812 | 1812 | 50 |
| 546 | 20230921 | 093200 | 173593199 | 1812 | 1812 | 1812 | 1812 | 3659 |
| 547 | 20230921 | 093100 | 166963091 | 1812 | 1812 | 1812 | 1812 | 18 |
| 548 | 20230921 | 093000 | 166930475 | 1810 | 1810 | 1810 | 1810 | 1771 |
| 549 | 20230921 | 092900 | 163724965 | 1810 | 1810 | 1810 | 1810 | 10 |
| 550 | 20230921 | 092800 | 163706865 | 1810 | 1810 | 1810 | 1810 | 592 |
| 551 | 20230921 | 092700 | 162635345 | 1810 | 1811 | 1811 | 1810 | 25065 |
| 552 | 20230921 | 092600 | 117267690 | 1810 | 1811 | 1811 | 1810 | 305 |
| 553 | 20230921 | 092500 | 116715475 | 1810 | 1811 | 1811 | 1810 | 2304 |
| 554 | 20230921 | 092400 | 112543827 | 1811 | 1812 | 1812 | 1811 | 1115 |
| 555 | 20230921 | 092300 | 110524561 | 1812 | 1812 | 1812 | 1812 | 0 |
| 556 | 20230921 | 092200 | 110524561 | 1812 | 1810 | 1812 | 1810 | 1154 |
| 557 | 20230921 | 092100 | 108434568 | 1810 | 1810 | 1810 | 1810 | 11 |
| 558 | 20230921 | 092000 | 108414658 | 1810 | 1810 | 1810 | 1810 | 1215 |
| 559 | 20230921 | 091900 | 106215508 | 1810 | 1810 | 1810 | 1810 | 975 |
| 560 | 20230921 | 091800 | 104450758 | 1810 | 1811 | 1811 | 1810 | 935 |
| 561 | 20230921 | 091700 | 102757781 | 1811 | 1811 | 1811 | 1811 | 35 |
| 562 | 20230921 | 091600 | 102694396 | 1811 | 1811 | 1811 | 1811 | 2989 |
| 563 | 20230921 | 091500 | 97281317 | 1811 | 1812 | 1812 | 1811 | 9 |
| 564 | 20230921 | 091400 | 97265010 | 1811 | 1809 | 1811 | 1809 | 223 |
| 565 | 20230921 | 091300 | 96861601 | 1809 | 1810 | 1810 | 1809 | 3614 |
| 566 | 20230921 | 091200 | 90322820 | 1811 | 1813 | 1813 | 1811 | 21144 |
| 567 | 20230921 | 091100 | 51989117 | 1813 | 1813 | 1813 | 1813 | 2075 |
| 568 | 20230921 | 091000 | 48227142 | 1813 | 1813 | 1813 | 1813 | 2457 |
| 569 | 20230921 | 090900 | 43772601 | 1813 | 1812 | 1813 | 1812 | 312 |
| 570 | 20230921 | 090800 | 43206995 | 1810 | 1810 | 1810 | 1810 | 5 |
| 571 | 20230921 | 090700 | 43197945 | 1810 | 1809 | 1810 | 1809 | 2111 |
| 572 | 20230921 | 090600 | 39377045 | 1809 | 1808 | 1809 | 1805 | 3647 |
| 573 | 20230921 | 090500 | 32780264 | 1808 | 1805 | 1808 | 1804 | 215 |
| 574 | 20230921 | 090400 | 32392091 | 1805 | 1805 | 1805 | 1805 | 1272 |
| 575 | 20230921 | 090300 | 30096131 | 1804 | 1804 | 1804 | 1804 | 0 |
| 576 | 20230921 | 090200 | 30096131 | 1804 | 1809 | 1809 | 1804 | 839 |
| 577 | 20230921 | 090100 | 28582046 | 1809 | 1809 | 1809 | 1809 | 207 |
| 578 | 20230921 | 090000 | 28207583 | 1810 | 1809 | 1810 | 1808 | 5693 |