30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 28266 |
| 3 | 20230921 | 190500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 4 | 20230921 | 190400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 5 | 20230921 | 190300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 6 | 20230921 | 190200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 7 | 20230921 | 190100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 8 | 20230921 | 190000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 9 | 20230921 | 185900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 10 | 20230921 | 185800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 11 | 20230921 | 185700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 12 | 20230921 | 185600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 13 | 20230921 | 185500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 14 | 20230921 | 185400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 15 | 20230921 | 185300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 16 | 20230921 | 185200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 17 | 20230921 | 185100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 18 | 20230921 | 185000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 19 | 20230921 | 184900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 20 | 20230921 | 184800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 21 | 20230921 | 184700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 22 | 20230921 | 184600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 23 | 20230921 | 184500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 24 | 20230921 | 184400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 25 | 20230921 | 184300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 26 | 20230921 | 184200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 27 | 20230921 | 184100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 28 | 20230921 | 184000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 29 | 20230921 | 183900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 30 | 20230921 | 183800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 31 | 20230921 | 183700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 32 | 20230921 | 183600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 28266 |
| 33 | 20230921 | 183500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 34 | 20230921 | 183400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 35 | 20230921 | 183300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 36 | 20230921 | 183200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 37 | 20230921 | 183100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 38 | 20230921 | 183000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 39 | 20230921 | 182900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 40 | 20230921 | 182800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 41 | 20230921 | 182700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 42 | 20230921 | 182600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 43 | 20230921 | 182500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 44 | 20230921 | 182400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 45 | 20230921 | 182300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 46 | 20230921 | 182200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 47 | 20230921 | 182100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 48 | 20230921 | 182000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 49 | 20230921 | 181900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 50 | 20230921 | 181800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 51 | 20230921 | 181700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 52 | 20230921 | 181600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 53 | 20230921 | 181500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 54 | 20230921 | 181400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 55 | 20230921 | 181300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 56 | 20230921 | 181200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 57 | 20230921 | 181100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 58 | 20230921 | 181000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 59 | 20230921 | 180900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 60 | 20230921 | 180800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 61 | 20230921 | 180700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 62 | 20230921 | 180600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 28266 |
| 63 | 20230921 | 180500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 64 | 20230921 | 180400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 65 | 20230921 | 180300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 66 | 20230921 | 180200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 67 | 20230921 | 180100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 68 | 20230921 | 180000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 69 | 20230921 | 175900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 70 | 20230921 | 175800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 71 | 20230921 | 175700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 72 | 20230921 | 175600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 73 | 20230921 | 175500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 74 | 20230921 | 175400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 75 | 20230921 | 175300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 76 | 20230921 | 175200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 77 | 20230921 | 175100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 78 | 20230921 | 175000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 79 | 20230921 | 174900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 80 | 20230921 | 174800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 81 | 20230921 | 174700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 82 | 20230921 | 174600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 83 | 20230921 | 174500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 84 | 20230921 | 174400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 85 | 20230921 | 174300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 86 | 20230921 | 174200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 87 | 20230921 | 174100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 88 | 20230921 | 174000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 89 | 20230921 | 173900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 90 | 20230921 | 173800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 91 | 20230921 | 173700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 92 | 20230921 | 173600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 28266 |
| 93 | 20230921 | 173500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 94 | 20230921 | 173400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 95 | 20230921 | 173300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 96 | 20230921 | 173200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 97 | 20230921 | 173100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 98 | 20230921 | 173000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 99 | 20230921 | 172900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 100 | 20230921 | 172800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 101 | 20230921 | 172700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 102 | 20230921 | 172600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 103 | 20230921 | 172500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 104 | 20230921 | 172400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 105 | 20230921 | 172300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 106 | 20230921 | 172200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 107 | 20230921 | 172100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 108 | 20230921 | 172000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 109 | 20230921 | 171900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 110 | 20230921 | 171800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 111 | 20230921 | 171700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 112 | 20230921 | 171600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 113 | 20230921 | 171500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 114 | 20230921 | 171400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 115 | 20230921 | 171300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 116 | 20230921 | 171200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 117 | 20230921 | 171100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 118 | 20230921 | 171000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 119 | 20230921 | 170900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 120 | 20230921 | 170800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 121 | 20230921 | 170700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 122 | 20230921 | 170600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 28266 |
| 123 | 20230921 | 170500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 124 | 20230921 | 170400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 125 | 20230921 | 170300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 126 | 20230921 | 170200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 127 | 20230921 | 170100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 128 | 20230921 | 170000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 129 | 20230921 | 165900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 130 | 20230921 | 165800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 131 | 20230921 | 165700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 132 | 20230921 | 165600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 133 | 20230921 | 165500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 134 | 20230921 | 165400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 135 | 20230921 | 165300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 136 | 20230921 | 165200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 137 | 20230921 | 165100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 138 | 20230921 | 165000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 139 | 20230921 | 164900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 140 | 20230921 | 164800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 141 | 20230921 | 164700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 142 | 20230921 | 164600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 143 | 20230921 | 164500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 144 | 20230921 | 164400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 145 | 20230921 | 164300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 146 | 20230921 | 164200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 147 | 20230921 | 164100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 148 | 20230921 | 164000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 149 | 20230921 | 163900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 150 | 20230921 | 163800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 151 | 20230921 | 163700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 152 | 20230921 | 163600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 28266 |
| 153 | 20230921 | 163500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 154 | 20230921 | 163400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 155 | 20230921 | 163300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 156 | 20230921 | 163200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 157 | 20230921 | 163100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 158 | 20230921 | 163000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 159 | 20230921 | 162900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 160 | 20230921 | 162800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 161 | 20230921 | 162700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 162 | 20230921 | 162600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 163 | 20230921 | 162500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 164 | 20230921 | 162400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 165 | 20230921 | 162300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 166 | 20230921 | 162200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 167 | 20230921 | 162100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 168 | 20230921 | 162000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 169 | 20230921 | 161900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 170 | 20230921 | 161800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 171 | 20230921 | 161700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 172 | 20230921 | 161600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 173 | 20230921 | 161500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 174 | 20230921 | 161400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 175 | 20230921 | 161300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 176 | 20230921 | 161200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 177 | 20230921 | 161100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 178 | 20230921 | 161000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 179 | 20230921 | 160900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 180 | 20230921 | 160800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 181 | 20230921 | 160700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 182 | 20230921 | 160600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 28266 |
| 183 | 20230921 | 160500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 184 | 20230921 | 160400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 185 | 20230921 | 160300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 186 | 20230921 | 160200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 187 | 20230921 | 160100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 188 | 20230921 | 160000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 189 | 20230921 | 155900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 190 | 20230921 | 155800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 191 | 20230921 | 155700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 192 | 20230921 | 155600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 193 | 20230921 | 155500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 194 | 20230921 | 155400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 195 | 20230921 | 155300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 196 | 20230921 | 155200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 197 | 20230921 | 155100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 198 | 20230921 | 155000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 199 | 20230921 | 154900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 200 | 20230921 | 154800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 201 | 20230921 | 154700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 202 | 20230921 | 154600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 203 | 20230921 | 154500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 204 | 20230921 | 154400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 205 | 20230921 | 154300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 206 | 20230921 | 154200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 207 | 20230921 | 154100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 208 | 20230921 | 154000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 209 | 20230921 | 153900 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 210 | 20230921 | 153800 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 211 | 20230921 | 153700 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 212 | 20230921 | 153600 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 28266 |
| 213 | 20230921 | 153500 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 214 | 20230921 | 153400 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 215 | 20230921 | 153300 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 216 | 20230921 | 153200 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 217 | 20230921 | 153100 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 0 |
| 218 | 20230921 | 153000 | 2643015582 | 1573 | 1573 | 1573 | 1573 | 28266 |
| 219 | 20230921 | 152900 | 2598553164 | 1572 | 1572 | 1572 | 1572 | 0 |
| 220 | 20230921 | 152800 | 2598553164 | 1572 | 1572 | 1572 | 1572 | 0 |
| 221 | 20230921 | 152700 | 2598553164 | 1572 | 1572 | 1572 | 1572 | 0 |
| 222 | 20230921 | 152600 | 2598553164 | 1572 | 1572 | 1572 | 1572 | 0 |
| 223 | 20230921 | 152500 | 2598553164 | 1572 | 1572 | 1572 | 1572 | 0 |
| 224 | 20230921 | 152400 | 2598553164 | 1572 | 1572 | 1572 | 1572 | 0 |
| 225 | 20230921 | 152300 | 2598553164 | 1572 | 1572 | 1572 | 1572 | 0 |
| 226 | 20230921 | 152200 | 2598553164 | 1572 | 1572 | 1572 | 1572 | 0 |
| 227 | 20230921 | 152100 | 2598553164 | 1572 | 1572 | 1572 | 1572 | 0 |
| 228 | 20230921 | 152000 | 2598553164 | 1572 | 1572 | 1572 | 1572 | 0 |
| 229 | 20230921 | 151900 | 2598553164 | 1572 | 1573 | 1574 | 1571 | 7331 |
| 230 | 20230921 | 151800 | 2587023213 | 1573 | 1573 | 1573 | 1572 | 1108 |
| 231 | 20230921 | 151700 | 2585280330 | 1572 | 1573 | 1573 | 1570 | 8412 |
| 232 | 20230921 | 151600 | 2572060240 | 1573 | 1575 | 1575 | 1573 | 4447 |
| 233 | 20230921 | 151500 | 2565061777 | 1575 | 1575 | 1577 | 1573 | 7629 |
| 234 | 20230921 | 151400 | 2553050962 | 1575 | 1574 | 1576 | 1574 | 1780 |
| 235 | 20230921 | 151300 | 2550248786 | 1575 | 1573 | 1575 | 1573 | 4308 |
| 236 | 20230921 | 151200 | 2543467286 | 1573 | 1573 | 1573 | 1573 | 1973 |
| 237 | 20230921 | 151100 | 2540363757 | 1574 | 1577 | 1577 | 1573 | 2874 |
| 238 | 20230921 | 151000 | 2535841627 | 1577 | 1580 | 1580 | 1574 | 637 |
| 239 | 20230921 | 150900 | 2534838544 | 1581 | 1581 | 1581 | 1581 | 1 |
| 240 | 20230921 | 150800 | 2534836963 | 1575 | 1575 | 1581 | 1575 | 4071 |
| 241 | 20230921 | 150700 | 2528425093 | 1573 | 1574 | 1574 | 1573 | 3750 |
| 242 | 20230921 | 150600 | 2522523383 | 1574 | 1578 | 1578 | 1573 | 5578 |
| 243 | 20230921 | 150500 | 2513736528 | 1578 | 1578 | 1578 | 1578 | 50 |
| 244 | 20230921 | 150400 | 2513657628 | 1577 | 1583 | 1583 | 1577 | 1086 |
| 245 | 20230921 | 150300 | 2511945000 | 1583 | 1577 | 1583 | 1577 | 294 |
| 246 | 20230921 | 150200 | 2511481350 | 1577 | 1580 | 1580 | 1577 | 3550 |
| 247 | 20230921 | 150100 | 2505880663 | 1580 | 1589 | 1589 | 1580 | 4409 |
| 248 | 20230921 | 150000 | 2498897570 | 1590 | 1589 | 1590 | 1589 | 58 |
| 249 | 20230921 | 145900 | 2498805407 | 1589 | 1593 | 1594 | 1589 | 2804 |
| 250 | 20230921 | 145800 | 2494345621 | 1594 | 1592 | 1594 | 1592 | 2434 |
| 251 | 20230921 | 145700 | 2490468570 | 1592 | 1589 | 1592 | 1588 | 2367 |
| 252 | 20230921 | 145600 | 2486705752 | 1588 | 1588 | 1589 | 1588 | 5528 |
| 253 | 20230921 | 145500 | 2477927285 | 1588 | 1591 | 1591 | 1588 | 1559 |
| 254 | 20230921 | 145400 | 2475448615 | 1596 | 1590 | 1597 | 1590 | 4806 |
| 255 | 20230921 | 145300 | 2467780207 | 1590 | 1586 | 1590 | 1586 | 3633 |
| 256 | 20230921 | 145200 | 2462010937 | 1586 | 1587 | 1588 | 1585 | 7020 |
| 257 | 20230921 | 145100 | 2450874161 | 1587 | 1587 | 1588 | 1587 | 863 |
| 258 | 20230921 | 145000 | 2449504579 | 1587 | 1587 | 1587 | 1587 | 361 |
| 259 | 20230921 | 144900 | 2448931672 | 1587 | 1588 | 1588 | 1587 | 1685 |
| 260 | 20230921 | 144800 | 2446257576 | 1590 | 1589 | 1590 | 1587 | 4161 |
| 261 | 20230921 | 144700 | 2439649878 | 1592 | 1590 | 1594 | 1587 | 11015 |
| 262 | 20230921 | 144600 | 2422142517 | 1590 | 1585 | 1594 | 1581 | 10648 |
| 263 | 20230921 | 144500 | 2405247675 | 1585 | 1603 | 1603 | 1581 | 11595 |
| 264 | 20230921 | 144400 | 2386824855 | 1589 | 1583 | 1608 | 1583 | 44194 |
| 265 | 20230921 | 144300 | 2316247340 | 1595 | 1574 | 1595 | 1571 | 15310 |
| 266 | 20230921 | 144200 | 2292071826 | 1574 | 1572 | 1574 | 1572 | 1146 |
| 267 | 20230921 | 144100 | 2290270282 | 1573 | 1575 | 1575 | 1573 | 1473 |
| 268 | 20230921 | 144000 | 2287950941 | 1575 | 1575 | 1575 | 1575 | 1066 |
| 269 | 20230921 | 143900 | 2286271991 | 1571 | 1575 | 1575 | 1571 | 740 |
| 270 | 20230921 | 143800 | 2285108800 | 1575 | 1576 | 1576 | 1575 | 108 |
| 271 | 20230921 | 143700 | 2284938696 | 1577 | 1577 | 1577 | 1577 | 18 |
| 272 | 20230921 | 143600 | 2284910310 | 1575 | 1575 | 1575 | 1575 | 0 |
| 273 | 20230921 | 143500 | 2284910310 | 1575 | 1574 | 1575 | 1574 | 947 |
| 274 | 20230921 | 143400 | 2283419726 | 1574 | 1570 | 1574 | 1570 | 8658 |
| 275 | 20230921 | 143300 | 2269811224 | 1569 | 1570 | 1570 | 1569 | 9657 |
| 276 | 20230921 | 143200 | 2254653840 | 1570 | 1571 | 1571 | 1570 | 80 |
| 277 | 20230921 | 143100 | 2254528171 | 1571 | 1571 | 1571 | 1571 | 1000 |
| 278 | 20230921 | 143000 | 2252957171 | 1571 | 1571 | 1572 | 1571 | 7649 |
| 279 | 20230921 | 142900 | 2240940576 | 1572 | 1572 | 1572 | 1572 | 0 |
| 280 | 20230921 | 142800 | 2240940576 | 1572 | 1571 | 1572 | 1571 | 23 |
| 281 | 20230921 | 142700 | 2240904433 | 1574 | 1571 | 1574 | 1571 | 825 |
| 282 | 20230921 | 142600 | 2239608307 | 1572 | 1573 | 1573 | 1572 | 193 |
| 283 | 20230921 | 142500 | 2239304768 | 1574 | 1573 | 1574 | 1573 | 679 |
| 284 | 20230921 | 142400 | 2238236685 | 1573 | 1573 | 1573 | 1573 | 137 |
| 285 | 20230921 | 142300 | 2238021184 | 1574 | 1574 | 1574 | 1574 | 2556 |
| 286 | 20230921 | 142200 | 2233998040 | 1574 | 1573 | 1574 | 1573 | 1048 |
| 287 | 20230921 | 142100 | 2232349436 | 1573 | 1573 | 1573 | 1573 | 1620 |
| 288 | 20230921 | 142000 | 2229801176 | 1573 | 1571 | 1573 | 1571 | 276 |
| 289 | 20230921 | 141900 | 2229367548 | 1572 | 1572 | 1572 | 1571 | 4923 |
| 290 | 20230921 | 141800 | 2221628893 | 1572 | 1572 | 1572 | 1571 | 52 |
| 291 | 20230921 | 141700 | 2221547173 | 1572 | 1571 | 1572 | 1571 | 2376 |
| 292 | 20230921 | 141600 | 2217814449 | 1572 | 1571 | 1572 | 1571 | 1539 |
| 293 | 20230921 | 141500 | 2215395241 | 1572 | 1572 | 1572 | 1572 | 3549 |
| 294 | 20230921 | 141400 | 2209816213 | 1572 | 1572 | 1572 | 1572 | 1004 |
| 295 | 20230921 | 141300 | 2208237925 | 1572 | 1573 | 1573 | 1572 | 12683 |
| 296 | 20230921 | 141200 | 2188300086 | 1572 | 1572 | 1572 | 1572 | 0 |
| 297 | 20230921 | 141100 | 2188300086 | 1572 | 1572 | 1572 | 1572 | 2724 |
| 298 | 20230921 | 141000 | 2184017958 | 1574 | 1573 | 1574 | 1572 | 3594 |
| 299 | 20230921 | 140900 | 2178367480 | 1574 | 1573 | 1574 | 1573 | 201 |
| 300 | 20230921 | 140800 | 2178051306 | 1573 | 1573 | 1574 | 1573 | 696 |
| 301 | 20230921 | 140700 | 2176956482 | 1573 | 1572 | 1573 | 1572 | 194 |
| 302 | 20230921 | 140600 | 2176651489 | 1572 | 1574 | 1574 | 1572 | 2016 |
| 303 | 20230921 | 140500 | 2173482305 | 1573 | 1573 | 1573 | 1573 | 100 |
| 304 | 20230921 | 140400 | 2173325005 | 1573 | 1573 | 1573 | 1573 | 25 |
| 305 | 20230921 | 140300 | 2173285680 | 1573 | 1572 | 1573 | 1572 | 2724 |
| 306 | 20230921 | 140200 | 2169001728 | 1571 | 1572 | 1573 | 1571 | 1676 |
| 307 | 20230921 | 140100 | 2166367056 | 1573 | 1572 | 1573 | 1572 | 990 |
| 308 | 20230921 | 140000 | 2164810760 | 1572 | 1573 | 1573 | 1571 | 166 |
| 309 | 20230921 | 135900 | 2164549894 | 1571 | 1572 | 1572 | 1571 | 554 |
| 310 | 20230921 | 135800 | 2163679060 | 1573 | 1575 | 1575 | 1573 | 1016 |
| 311 | 20230921 | 135700 | 2162078892 | 1575 | 1572 | 1575 | 1570 | 20879 |
| 312 | 20230921 | 135600 | 2129253785 | 1572 | 1573 | 1573 | 1572 | 12413 |
| 313 | 20230921 | 135500 | 2109732189 | 1573 | 1575 | 1575 | 1573 | 13912 |
| 314 | 20230921 | 135400 | 2087827829 | 1576 | 1577 | 1577 | 1576 | 7336 |
| 315 | 20230921 | 135300 | 2076265829 | 1577 | 1577 | 1578 | 1577 | 1617 |
| 316 | 20230921 | 135200 | 2073715819 | 1578 | 1577 | 1578 | 1577 | 205 |
| 317 | 20230921 | 135100 | 2073392532 | 1577 | 1579 | 1579 | 1577 | 938 |
| 318 | 20230921 | 135000 | 2071913274 | 1580 | 1577 | 1580 | 1576 | 5722 |
| 319 | 20230921 | 134900 | 2062888933 | 1577 | 1580 | 1580 | 1577 | 5762 |
| 320 | 20230921 | 134800 | 2053797131 | 1578 | 1580 | 1580 | 1578 | 1081 |
| 321 | 20230921 | 134700 | 2052090218 | 1579 | 1579 | 1579 | 1579 | 500 |
| 322 | 20230921 | 134600 | 2051300718 | 1579 | 1580 | 1580 | 1579 | 117 |
| 323 | 20230921 | 134500 | 2051115958 | 1580 | 1580 | 1581 | 1580 | 672 |
| 324 | 20230921 | 134400 | 2050054197 | 1580 | 1580 | 1580 | 1579 | 2025 |
| 325 | 20230921 | 134300 | 2046856071 | 1580 | 1580 | 1580 | 1580 | 610 |
| 326 | 20230921 | 134200 | 2045892271 | 1581 | 1581 | 1581 | 1581 | 5 |
| 327 | 20230921 | 134100 | 2045884366 | 1581 | 1581 | 1581 | 1581 | 41 |
| 328 | 20230921 | 134000 | 2045819545 | 1581 | 1581 | 1581 | 1581 | 4 |
| 329 | 20230921 | 133900 | 2045813221 | 1581 | 1581 | 1581 | 1581 | 118 |
| 330 | 20230921 | 133800 | 2045626663 | 1581 | 1580 | 1581 | 1579 | 212 |
| 331 | 20230921 | 133700 | 2045291815 | 1580 | 1580 | 1581 | 1580 | 668 |
| 332 | 20230921 | 133600 | 2044236372 | 1580 | 1580 | 1580 | 1579 | 6763 |
| 333 | 20230921 | 133500 | 2033551493 | 1580 | 1580 | 1581 | 1580 | 1260 |
| 334 | 20230921 | 133400 | 2031560368 | 1579 | 1579 | 1579 | 1579 | 178 |
| 335 | 20230921 | 133300 | 2031279306 | 1580 | 1580 | 1581 | 1580 | 1926 |
| 336 | 20230921 | 133200 | 2028236219 | 1579 | 1581 | 1581 | 1578 | 7630 |
| 337 | 20230921 | 133100 | 2016184192 | 1582 | 1583 | 1583 | 1581 | 1795 |
| 338 | 20230921 | 133000 | 2013345091 | 1583 | 1583 | 1583 | 1582 | 87 |
| 339 | 20230921 | 132900 | 2013207446 | 1583 | 1583 | 1583 | 1583 | 10 |
| 340 | 20230921 | 132800 | 2013191616 | 1583 | 1583 | 1583 | 1583 | 0 |
| 341 | 20230921 | 132700 | 2013191616 | 1583 | 1583 | 1583 | 1582 | 1486 |
| 342 | 20230921 | 132600 | 2010840445 | 1584 | 1582 | 1584 | 1582 | 1301 |
| 343 | 20230921 | 132500 | 2008781062 | 1582 | 1582 | 1582 | 1582 | 2658 |
| 344 | 20230921 | 132400 | 2004576106 | 1582 | 1582 | 1582 | 1582 | 100 |
| 345 | 20230921 | 132300 | 2004417906 | 1582 | 1582 | 1582 | 1580 | 233 |
| 346 | 20230921 | 132200 | 2004049489 | 1582 | 1582 | 1582 | 1582 | 200 |
| 347 | 20230921 | 132100 | 2003733089 | 1582 | 1582 | 1582 | 1582 | 26 |
| 348 | 20230921 | 132000 | 2003691957 | 1581 | 1580 | 1581 | 1580 | 2 |
| 349 | 20230921 | 131900 | 2003688796 | 1580 | 1580 | 1580 | 1580 | 204 |
| 350 | 20230921 | 131800 | 2003366476 | 1580 | 1580 | 1580 | 1579 | 2611 |
| 351 | 20230921 | 131700 | 1999243597 | 1580 | 1579 | 1580 | 1579 | 2 |
| 352 | 20230921 | 131600 | 1999240438 | 1580 | 1580 | 1580 | 1580 | 271 |
| 353 | 20230921 | 131500 | 1998812258 | 1580 | 1580 | 1580 | 1580 | 0 |
| 354 | 20230921 | 131400 | 1998812258 | 1580 | 1580 | 1580 | 1578 | 3564 |
| 355 | 20230921 | 131300 | 1993184566 | 1582 | 1579 | 1582 | 1578 | 1154 |
| 356 | 20230921 | 131200 | 1991362187 | 1579 | 1579 | 1580 | 1579 | 1801 |
| 357 | 20230921 | 131100 | 1988518398 | 1579 | 1579 | 1582 | 1579 | 1762 |
| 358 | 20230921 | 131000 | 1985735336 | 1579 | 1580 | 1580 | 1579 | 2137 |
| 359 | 20230921 | 130900 | 1982358882 | 1580 | 1580 | 1580 | 1580 | 380 |
| 360 | 20230921 | 130800 | 1981758482 | 1580 | 1582 | 1582 | 1579 | 838 |
| 361 | 20230921 | 130700 | 1980434644 | 1580 | 1582 | 1582 | 1580 | 634 |
| 362 | 20230921 | 130600 | 1979432922 | 1582 | 1579 | 1582 | 1579 | 657 |
| 363 | 20230921 | 130500 | 1978395515 | 1579 | 1579 | 1579 | 1579 | 701 |
| 364 | 20230921 | 130400 | 1977288636 | 1582 | 1579 | 1582 | 1579 | 39 |
| 365 | 20230921 | 130300 | 1977226983 | 1579 | 1579 | 1579 | 1579 | 1103 |
| 366 | 20230921 | 130200 | 1975485346 | 1579 | 1579 | 1579 | 1579 | 348 |
| 367 | 20230921 | 130100 | 1974935854 | 1579 | 1579 | 1580 | 1578 | 1448 |
| 368 | 20230921 | 130000 | 1972649796 | 1579 | 1580 | 1580 | 1578 | 1740 |
| 369 | 20230921 | 125900 | 1969903967 | 1578 | 1581 | 1581 | 1578 | 6012 |
| 370 | 20230921 | 125800 | 1960410388 | 1580 | 1579 | 1580 | 1579 | 799 |
| 371 | 20230921 | 125700 | 1959147979 | 1580 | 1579 | 1583 | 1579 | 2509 |
| 372 | 20230921 | 125600 | 1955181135 | 1580 | 1580 | 1580 | 1579 | 655 |
| 373 | 20230921 | 125500 | 1954146237 | 1579 | 1580 | 1581 | 1579 | 6734 |
| 374 | 20230921 | 125400 | 1943505130 | 1580 | 1580 | 1581 | 1580 | 1029 |
| 375 | 20230921 | 125300 | 1941879297 | 1580 | 1580 | 1581 | 1580 | 552 |
| 376 | 20230921 | 125200 | 1941006637 | 1580 | 1580 | 1580 | 1580 | 11 |
| 377 | 20230921 | 125100 | 1940989257 | 1581 | 1580 | 1581 | 1580 | 763 |
| 378 | 20230921 | 125000 | 1939783637 | 1581 | 1581 | 1581 | 1579 | 15882 |
| 379 | 20230921 | 124900 | 1914691191 | 1581 | 1584 | 1585 | 1581 | 13347 |
| 380 | 20230921 | 124800 | 1893573610 | 1585 | 1584 | 1585 | 1584 | 234 |
| 381 | 20230921 | 124700 | 1893202944 | 1584 | 1584 | 1584 | 1584 | 715 |
| 382 | 20230921 | 124600 | 1892070384 | 1584 | 1585 | 1585 | 1584 | 798 |
| 383 | 20230921 | 124500 | 1890806341 | 1584 | 1585 | 1585 | 1584 | 603 |
| 384 | 20230921 | 124400 | 1889850969 | 1586 | 1586 | 1586 | 1585 | 1203 |
| 385 | 20230921 | 124300 | 1887943589 | 1586 | 1586 | 1587 | 1586 | 5 |
| 386 | 20230921 | 124200 | 1887935658 | 1587 | 1585 | 1589 | 1585 | 2239 |
| 387 | 20230921 | 124100 | 1884384037 | 1586 | 1589 | 1589 | 1584 | 8062 |
| 388 | 20230921 | 124000 | 1871602019 | 1587 | 1586 | 1587 | 1585 | 2501 |
| 389 | 20230921 | 123900 | 1867635514 | 1586 | 1585 | 1586 | 1585 | 7445 |
| 390 | 20230921 | 123800 | 1855830025 | 1585 | 1583 | 1585 | 1582 | 7079 |
| 391 | 20230921 | 123700 | 1844624499 | 1582 | 1598 | 1598 | 1579 | 58922 |
| 392 | 20230921 | 123600 | 1751238867 | 1597 | 1597 | 1603 | 1594 | 7852 |
| 393 | 20230921 | 123500 | 1738703939 | 1603 | 1605 | 1605 | 1595 | 13880 |
| 394 | 20230921 | 123400 | 1716489973 | 1603 | 1605 | 1607 | 1599 | 16527 |
| 395 | 20230921 | 123300 | 1689979562 | 1607 | 1608 | 1609 | 1596 | 16846 |
| 396 | 20230921 | 123200 | 1662984670 | 1609 | 1632 | 1632 | 1604 | 36774 |
| 397 | 20230921 | 123100 | 1603485834 | 1624 | 1590 | 1666 | 1590 | 144752 |
| 398 | 20230921 | 123000 | 1366853456 | 1590 | 1585 | 1590 | 1584 | 3533 |
| 399 | 20230921 | 122900 | 1361239857 | 1584 | 1584 | 1584 | 1584 | 401 |
| 400 | 20230921 | 122800 | 1360604673 | 1583 | 1584 | 1584 | 1583 | 2607 |
| 401 | 20230921 | 122700 | 1356476252 | 1584 | 1583 | 1584 | 1583 | 782 |
| 402 | 20230921 | 122600 | 1355237746 | 1583 | 1583 | 1583 | 1583 | 569 |
| 403 | 20230921 | 122500 | 1354337019 | 1583 | 1583 | 1583 | 1583 | 5000 |
| 404 | 20230921 | 122400 | 1346422019 | 1584 | 1584 | 1584 | 1584 | 888 |
| 405 | 20230921 | 122300 | 1345015427 | 1583 | 1583 | 1583 | 1583 | 0 |
| 406 | 20230921 | 122200 | 1345015427 | 1583 | 1583 | 1583 | 1583 | 1214 |
| 407 | 20230921 | 122100 | 1343093665 | 1583 | 1583 | 1583 | 1583 | 5425 |
| 408 | 20230921 | 122000 | 1334505890 | 1586 | 1587 | 1587 | 1583 | 398 |
| 409 | 20230921 | 121900 | 1333874326 | 1588 | 1588 | 1588 | 1588 | 0 |
| 410 | 20230921 | 121800 | 1333874326 | 1588 | 1588 | 1588 | 1588 | 0 |
| 411 | 20230921 | 121700 | 1333874326 | 1588 | 1588 | 1588 | 1588 | 0 |
| 412 | 20230921 | 121600 | 1333874326 | 1588 | 1583 | 1588 | 1583 | 9 |
| 413 | 20230921 | 121500 | 1333860039 | 1582 | 1584 | 1584 | 1582 | 2385 |
| 414 | 20230921 | 121400 | 1330085756 | 1587 | 1586 | 1587 | 1586 | 2300 |
| 415 | 20230921 | 121300 | 1326435836 | 1586 | 1583 | 1586 | 1583 | 78 |
| 416 | 20230921 | 121200 | 1326312323 | 1583 | 1583 | 1583 | 1583 | 830 |
| 417 | 20230921 | 121100 | 1324998433 | 1587 | 1583 | 1587 | 1583 | 7538 |
| 418 | 20230921 | 121000 | 1313040303 | 1583 | 1583 | 1583 | 1582 | 130 |
| 419 | 20230921 | 120900 | 1312834516 | 1583 | 1582 | 1583 | 1582 | 3800 |
| 420 | 20230921 | 120800 | 1306821116 | 1582 | 1582 | 1583 | 1582 | 3092 |
| 421 | 20230921 | 120700 | 1301929521 | 1581 | 1588 | 1588 | 1581 | 3980 |
| 422 | 20230921 | 120600 | 1295632933 | 1588 | 1588 | 1588 | 1588 | 1003 |
| 423 | 20230921 | 120500 | 1294040169 | 1582 | 1584 | 1589 | 1582 | 554 |
| 424 | 20230921 | 120400 | 1293163399 | 1584 | 1584 | 1584 | 1584 | 41 |
| 425 | 20230921 | 120300 | 1293098455 | 1582 | 1586 | 1586 | 1582 | 2529 |
| 426 | 20230921 | 120200 | 1289097537 | 1583 | 1589 | 1589 | 1583 | 5708 |
| 427 | 20230921 | 120100 | 1280061743 | 1590 | 1587 | 1590 | 1587 | 23 |
| 428 | 20230921 | 120000 | 1280025239 | 1584 | 1583 | 1584 | 1582 | 4934 |
| 429 | 20230921 | 115900 | 1272216743 | 1583 | 1583 | 1583 | 1582 | 3107 |
| 430 | 20230921 | 115800 | 1267298732 | 1583 | 1582 | 1583 | 1582 | 407 |
| 431 | 20230921 | 115700 | 1266654453 | 1582 | 1581 | 1582 | 1581 | 240 |
| 432 | 20230921 | 115600 | 1266274813 | 1581 | 1581 | 1581 | 1581 | 114 |
| 433 | 20230921 | 115500 | 1266094579 | 1580 | 1583 | 1583 | 1580 | 1591 |
| 434 | 20230921 | 115400 | 1263580766 | 1583 | 1581 | 1583 | 1580 | 2834 |
| 435 | 20230921 | 115300 | 1259101725 | 1581 | 1581 | 1581 | 1580 | 7788 |
| 436 | 20230921 | 115200 | 1246792183 | 1581 | 1581 | 1581 | 1580 | 676 |
| 437 | 20230921 | 115100 | 1245723432 | 1581 | 1583 | 1583 | 1581 | 37312 |
| 438 | 20230921 | 115000 | 1186718389 | 1583 | 1583 | 1584 | 1583 | 1710 |
| 439 | 20230921 | 114900 | 1184011312 | 1583 | 1585 | 1585 | 1583 | 2011 |
| 440 | 20230921 | 114800 | 1180825653 | 1585 | 1584 | 1585 | 1584 | 260 |
| 441 | 20230921 | 114700 | 1180413812 | 1584 | 1584 | 1584 | 1584 | 970 |
| 442 | 20230921 | 114600 | 1178877332 | 1584 | 1585 | 1585 | 1584 | 1209 |
| 443 | 20230921 | 114500 | 1176962265 | 1585 | 1585 | 1585 | 1585 | 21 |
| 444 | 20230921 | 114400 | 1176928980 | 1584 | 1584 | 1584 | 1584 | 0 |
| 445 | 20230921 | 114300 | 1176928980 | 1584 | 1584 | 1584 | 1583 | 5125 |
| 446 | 20230921 | 114200 | 1168812388 | 1585 | 1586 | 1586 | 1585 | 6756 |
| 447 | 20230921 | 114100 | 1158103117 | 1586 | 1586 | 1586 | 1586 | 642 |
| 448 | 20230921 | 114000 | 1157084905 | 1586 | 1586 | 1592 | 1586 | 1520 |
| 449 | 20230921 | 113900 | 1154672908 | 1591 | 1585 | 1591 | 1584 | 1462 |
| 450 | 20230921 | 113800 | 1152351886 | 1584 | 1584 | 1584 | 1584 | 0 |
| 451 | 20230921 | 113700 | 1152351886 | 1584 | 1584 | 1584 | 1584 | 89 |
| 452 | 20230921 | 113600 | 1152210910 | 1584 | 1582 | 1584 | 1582 | 877 |
| 453 | 20230921 | 113500 | 1150821762 | 1582 | 1582 | 1582 | 1582 | 400 |
| 454 | 20230921 | 113400 | 1150188962 | 1583 | 1583 | 1583 | 1583 | 0 |
| 455 | 20230921 | 113300 | 1150188962 | 1583 | 1583 | 1583 | 1583 | 0 |
| 456 | 20230921 | 113200 | 1150188962 | 1583 | 1583 | 1583 | 1582 | 6005 |
| 457 | 20230921 | 113100 | 1140683066 | 1583 | 1583 | 1583 | 1583 | 1005 |
| 458 | 20230921 | 113000 | 1139092151 | 1583 | 1583 | 1583 | 1583 | 1366 |
| 459 | 20230921 | 112900 | 1136929773 | 1584 | 1584 | 1584 | 1583 | 2299 |
| 460 | 20230921 | 112800 | 1133288172 | 1583 | 1585 | 1587 | 1583 | 2479 |
| 461 | 20230921 | 112700 | 1129361916 | 1585 | 1585 | 1585 | 1585 | 39 |
| 462 | 20230921 | 112600 | 1129300101 | 1584 | 1584 | 1587 | 1584 | 1078 |
| 463 | 20230921 | 112500 | 1127592399 | 1584 | 1586 | 1586 | 1584 | 1364 |
| 464 | 20230921 | 112400 | 1125431326 | 1586 | 1586 | 1586 | 1586 | 22 |
| 465 | 20230921 | 112300 | 1125396434 | 1586 | 1586 | 1586 | 1584 | 1245 |
| 466 | 20230921 | 112200 | 1123423294 | 1586 | 1586 | 1586 | 1586 | 254 |
| 467 | 20230921 | 112100 | 1123020450 | 1586 | 1586 | 1586 | 1586 | 840 |
| 468 | 20230921 | 112000 | 1121688210 | 1586 | 1585 | 1586 | 1584 | 5123 |
| 469 | 20230921 | 111900 | 1113564397 | 1587 | 1585 | 1587 | 1585 | 1602 |
| 470 | 20230921 | 111800 | 1111023527 | 1585 | 1585 | 1587 | 1585 | 8661 |
| 471 | 20230921 | 111700 | 1097295840 | 1585 | 1587 | 1587 | 1585 | 606 |
| 472 | 20230921 | 111600 | 1096335077 | 1587 | 1587 | 1587 | 1587 | 628 |
| 473 | 20230921 | 111500 | 1095338441 | 1587 | 1587 | 1587 | 1587 | 97 |
| 474 | 20230921 | 111400 | 1095184502 | 1587 | 1586 | 1587 | 1586 | 45 |
| 475 | 20230921 | 111300 | 1095113127 | 1589 | 1590 | 1590 | 1589 | 25 |
| 476 | 20230921 | 111200 | 1095073400 | 1590 | 1590 | 1590 | 1590 | 10 |
| 477 | 20230921 | 111100 | 1095057500 | 1590 | 1592 | 1592 | 1590 | 6809 |
| 478 | 20230921 | 111000 | 1084231170 | 1592 | 1592 | 1592 | 1592 | 150 |
| 479 | 20230921 | 110900 | 1083992370 | 1593 | 1593 | 1593 | 1593 | 0 |
| 480 | 20230921 | 110800 | 1083992370 | 1593 | 1584 | 1593 | 1584 | 289 |
| 481 | 20230921 | 110700 | 1083534441 | 1584 | 1584 | 1584 | 1584 | 372 |
| 482 | 20230921 | 110600 | 1082945193 | 1584 | 1584 | 1584 | 1584 | 10 |
| 483 | 20230921 | 110500 | 1082929353 | 1593 | 1587 | 1593 | 1583 | 1663 |
| 484 | 20230921 | 110400 | 1080292801 | 1585 | 1585 | 1585 | 1585 | 301 |
| 485 | 20230921 | 110300 | 1079815716 | 1583 | 1585 | 1585 | 1583 | 8649 |
| 486 | 20230921 | 110200 | 1066116101 | 1585 | 1586 | 1586 | 1585 | 13017 |
| 487 | 20230921 | 110100 | 1045477541 | 1586 | 1587 | 1587 | 1586 | 8906 |
| 488 | 20230921 | 110000 | 1031345631 | 1587 | 1588 | 1588 | 1587 | 577 |
| 489 | 20230921 | 105900 | 1030429904 | 1587 | 1590 | 1590 | 1587 | 24135 |
| 490 | 20230921 | 105800 | 992078192 | 1590 | 1591 | 1591 | 1590 | 381 |
| 491 | 20230921 | 105700 | 991472041 | 1591 | 1591 | 1591 | 1591 | 300 |
| 492 | 20230921 | 105600 | 990994741 | 1591 | 1593 | 1593 | 1590 | 10958 |
| 493 | 20230921 | 105500 | 973549275 | 1594 | 1594 | 1594 | 1594 | 101 |
| 494 | 20230921 | 105400 | 973388281 | 1594 | 1594 | 1594 | 1594 | 3 |
| 495 | 20230921 | 105300 | 973383499 | 1594 | 1594 | 1594 | 1594 | 3 |
| 496 | 20230921 | 105200 | 973378717 | 1592 | 1595 | 1595 | 1592 | 117 |
| 497 | 20230921 | 105100 | 973192444 | 1595 | 1593 | 1595 | 1592 | 1468 |
| 498 | 20230921 | 105000 | 970854184 | 1592 | 1592 | 1592 | 1592 | 2699 |
| 499 | 20230921 | 104900 | 966557376 | 1592 | 1591 | 1592 | 1590 | 5878 |
| 500 | 20230921 | 104800 | 957204910 | 1592 | 1592 | 1592 | 1591 | 760 |
| 501 | 20230921 | 104700 | 955994991 | 1592 | 1591 | 1592 | 1591 | 771 |
| 502 | 20230921 | 104600 | 954767660 | 1591 | 1591 | 1591 | 1591 | 740 |
| 503 | 20230921 | 104500 | 953590320 | 1592 | 1593 | 1593 | 1592 | 770 |
| 504 | 20230921 | 104400 | 952364479 | 1594 | 1594 | 1594 | 1594 | 1 |
| 505 | 20230921 | 104300 | 952362885 | 1591 | 1591 | 1593 | 1591 | 3094 |
| 506 | 20230921 | 104200 | 947437067 | 1591 | 1591 | 1592 | 1591 | 6927 |
| 507 | 20230921 | 104100 | 936412650 | 1591 | 1592 | 1592 | 1591 | 9307 |
| 508 | 20230921 | 104000 | 921604303 | 1592 | 1592 | 1595 | 1592 | 4582 |
| 509 | 20230921 | 103900 | 914309744 | 1592 | 1594 | 1594 | 1590 | 20173 |
| 510 | 20230921 | 103800 | 882199988 | 1594 | 1594 | 1594 | 1593 | 8377 |
| 511 | 20230921 | 103700 | 868852749 | 1594 | 1595 | 1595 | 1594 | 619 |
| 512 | 20230921 | 103600 | 867865705 | 1595 | 1594 | 1596 | 1594 | 310 |
| 513 | 20230921 | 103500 | 867371549 | 1594 | 1598 | 1598 | 1593 | 4731 |
| 514 | 20230921 | 103400 | 859821543 | 1599 | 1600 | 1601 | 1599 | 801 |
| 515 | 20230921 | 103300 | 858540385 | 1600 | 1599 | 1600 | 1599 | 489 |
| 516 | 20230921 | 103200 | 857758138 | 1599 | 1600 | 1600 | 1596 | 4171 |
| 517 | 20230921 | 103100 | 851097796 | 1604 | 1597 | 1604 | 1597 | 2308 |
| 518 | 20230921 | 103000 | 847398455 | 1597 | 1602 | 1602 | 1597 | 1511 |
| 519 | 20230921 | 102900 | 844985377 | 1597 | 1597 | 1597 | 1597 | 279 |
| 520 | 20230921 | 102800 | 844539814 | 1597 | 1597 | 1597 | 1597 | 180 |
| 521 | 20230921 | 102700 | 844252354 | 1597 | 1597 | 1597 | 1597 | 490 |
| 522 | 20230921 | 102600 | 843469824 | 1597 | 1598 | 1598 | 1597 | 811 |
| 523 | 20230921 | 102500 | 842174421 | 1602 | 1601 | 1602 | 1601 | 4274 |
| 524 | 20230921 | 102400 | 835328590 | 1598 | 1598 | 1598 | 1598 | 184 |
| 525 | 20230921 | 102300 | 835034558 | 1598 | 1598 | 1598 | 1597 | 1036 |
| 526 | 20230921 | 102200 | 833379063 | 1601 | 1602 | 1602 | 1592 | 28116 |
| 527 | 20230921 | 102100 | 788474791 | 1602 | 1601 | 1602 | 1600 | 13970 |
| 528 | 20230921 | 102000 | 766120614 | 1600 | 1603 | 1603 | 1600 | 12715 |
| 529 | 20230921 | 101900 | 745764638 | 1603 | 1603 | 1603 | 1602 | 750 |
| 530 | 20230921 | 101800 | 744562812 | 1603 | 1604 | 1605 | 1602 | 1985 |
| 531 | 20230921 | 101700 | 741380848 | 1606 | 1606 | 1607 | 1606 | 2372 |
| 532 | 20230921 | 101600 | 737571131 | 1606 | 1605 | 1606 | 1603 | 5080 |
| 533 | 20230921 | 101500 | 729420941 | 1606 | 1605 | 1606 | 1605 | 4 |
| 534 | 20230921 | 101400 | 729414519 | 1604 | 1604 | 1604 | 1604 | 1 |
| 535 | 20230921 | 101300 | 729412915 | 1604 | 1604 | 1604 | 1604 | 505 |
| 536 | 20230921 | 101200 | 728602895 | 1604 | 1603 | 1606 | 1603 | 1183 |
| 537 | 20230921 | 101100 | 726704117 | 1604 | 1602 | 1604 | 1602 | 2980 |
| 538 | 20230921 | 101000 | 721926701 | 1602 | 1604 | 1604 | 1602 | 1038 |
| 539 | 20230921 | 100900 | 720263244 | 1604 | 1604 | 1604 | 1604 | 157 |
| 540 | 20230921 | 100800 | 720011416 | 1603 | 1603 | 1603 | 1602 | 2505 |
| 541 | 20230921 | 100700 | 715997851 | 1602 | 1603 | 1603 | 1602 | 5623 |
| 542 | 20230921 | 100600 | 706985968 | 1603 | 1605 | 1605 | 1602 | 20523 |
| 543 | 20230921 | 100500 | 674085742 | 1607 | 1606 | 1607 | 1606 | 581 |
| 544 | 20230921 | 100400 | 673152634 | 1606 | 1607 | 1607 | 1606 | 4532 |
| 545 | 20230921 | 100300 | 665870031 | 1607 | 1607 | 1607 | 1607 | 341 |
| 546 | 20230921 | 100200 | 665322044 | 1607 | 1607 | 1612 | 1604 | 5730 |
| 547 | 20230921 | 100100 | 656126733 | 1607 | 1610 | 1610 | 1607 | 133 |
| 548 | 20230921 | 100000 | 655912606 | 1610 | 1611 | 1611 | 1610 | 111 |
| 549 | 20230921 | 095900 | 655733893 | 1606 | 1613 | 1613 | 1606 | 2402 |
| 550 | 20230921 | 095800 | 651865632 | 1613 | 1613 | 1613 | 1613 | 819 |
| 551 | 20230921 | 095700 | 650544585 | 1623 | 1623 | 1623 | 1623 | 0 |
| 552 | 20230921 | 095600 | 650544585 | 1623 | 1613 | 1623 | 1613 | 2690 |
| 553 | 20230921 | 095500 | 646191880 | 1603 | 1605 | 1607 | 1603 | 4241 |
| 554 | 20230921 | 095400 | 639390706 | 1604 | 1604 | 1604 | 1604 | 0 |
| 555 | 20230921 | 095300 | 639390706 | 1604 | 1604 | 1605 | 1604 | 2251 |
| 556 | 20230921 | 095200 | 635780059 | 1604 | 1605 | 1605 | 1604 | 814 |
| 557 | 20230921 | 095100 | 634473743 | 1604 | 1617 | 1617 | 1604 | 3456 |
| 558 | 20230921 | 095000 | 628915339 | 1618 | 1613 | 1618 | 1606 | 2150 |
| 559 | 20230921 | 094900 | 625438854 | 1613 | 1606 | 1613 | 1606 | 136 |
| 560 | 20230921 | 094800 | 625220116 | 1606 | 1603 | 1606 | 1603 | 2655 |
| 561 | 20230921 | 094700 | 620962638 | 1603 | 1605 | 1605 | 1602 | 11657 |
| 562 | 20230921 | 094600 | 602263637 | 1606 | 1606 | 1606 | 1606 | 5688 |
| 563 | 20230921 | 094500 | 593128709 | 1606 | 1607 | 1607 | 1606 | 4727 |
| 564 | 20230921 | 094400 | 585536409 | 1612 | 1609 | 1612 | 1605 | 1712 |
| 565 | 20230921 | 094300 | 582779462 | 1609 | 1610 | 1612 | 1609 | 1126 |
| 566 | 20230921 | 094200 | 580967381 | 1609 | 1603 | 1609 | 1603 | 4875 |
| 567 | 20230921 | 094100 | 573139871 | 1603 | 1604 | 1604 | 1603 | 1181 |
| 568 | 20230921 | 094000 | 571246659 | 1603 | 1606 | 1606 | 1602 | 5204 |
| 569 | 20230921 | 093900 | 562903413 | 1610 | 1608 | 1610 | 1604 | 9865 |
| 570 | 20230921 | 093800 | 547026674 | 1605 | 1605 | 1605 | 1605 | 438 |
| 571 | 20230921 | 093700 | 546323684 | 1605 | 1603 | 1605 | 1602 | 2099 |
| 572 | 20230921 | 093600 | 542958681 | 1603 | 1605 | 1605 | 1602 | 8644 |
| 573 | 20230921 | 093500 | 529095790 | 1605 | 1606 | 1609 | 1605 | 8468 |
| 574 | 20230921 | 093400 | 515502758 | 1606 | 1609 | 1612 | 1606 | 3723 |
| 575 | 20230921 | 093300 | 509516414 | 1608 | 1608 | 1608 | 1608 | 581 |
| 576 | 20230921 | 093200 | 508582166 | 1607 | 1611 | 1611 | 1607 | 2301 |
| 577 | 20230921 | 093100 | 504884063 | 1607 | 1612 | 1612 | 1606 | 32398 |
| 578 | 20230921 | 093000 | 452826721 | 1609 | 1612 | 1612 | 1607 | 34648 |
| 579 | 20230921 | 092900 | 397079721 | 1611 | 1611 | 1612 | 1611 | 9445 |
| 580 | 20230921 | 092800 | 381857913 | 1614 | 1612 | 1614 | 1611 | 6230 |
| 581 | 20230921 | 092700 | 371818867 | 1612 | 1618 | 1618 | 1611 | 33266 |
| 582 | 20230921 | 092600 | 318087476 | 1618 | 1620 | 1620 | 1618 | 455 |
| 583 | 20230921 | 092500 | 317350759 | 1620 | 1622 | 1622 | 1618 | 1550 |
| 584 | 20230921 | 092400 | 314839792 | 1622 | 1620 | 1622 | 1618 | 2927 |
| 585 | 20230921 | 092300 | 310102577 | 1620 | 1626 | 1626 | 1620 | 9050 |
| 586 | 20230921 | 092200 | 295414667 | 1625 | 1630 | 1630 | 1625 | 4715 |
| 587 | 20230921 | 092100 | 287737638 | 1630 | 1631 | 1631 | 1629 | 5915 |
| 588 | 20230921 | 092000 | 278095326 | 1631 | 1633 | 1633 | 1631 | 1248 |
| 589 | 20230921 | 091900 | 276058745 | 1636 | 1632 | 1636 | 1632 | 182 |
| 590 | 20230921 | 091800 | 275760997 | 1631 | 1631 | 1631 | 1631 | 350 |
| 591 | 20230921 | 091700 | 275190147 | 1637 | 1630 | 1637 | 1630 | 598 |
| 592 | 20230921 | 091600 | 274211318 | 1630 | 1634 | 1636 | 1630 | 973 |
| 593 | 20230921 | 091500 | 272622082 | 1634 | 1635 | 1635 | 1634 | 3051 |
| 594 | 20230921 | 091400 | 267633807 | 1635 | 1625 | 1635 | 1625 | 8630 |
| 595 | 20230921 | 091300 | 253593968 | 1628 | 1632 | 1633 | 1625 | 6570 |
| 596 | 20230921 | 091200 | 242897367 | 1630 | 1630 | 1630 | 1630 | 3389 |
| 597 | 20230921 | 091100 | 237373297 | 1628 | 1628 | 1630 | 1627 | 5419 |
| 598 | 20230921 | 091000 | 228551706 | 1630 | 1629 | 1630 | 1626 | 2365 |
| 599 | 20230921 | 090900 | 224704879 | 1630 | 1625 | 1630 | 1625 | 1140 |
| 600 | 20230921 | 090800 | 222852364 | 1632 | 1625 | 1632 | 1625 | 1256 |
| 601 | 20230921 | 090700 | 220809599 | 1624 | 1622 | 1632 | 1622 | 2117 |
| 602 | 20230921 | 090600 | 217365153 | 1621 | 1631 | 1632 | 1621 | 10634 |
| 603 | 20230921 | 090500 | 200081904 | 1630 | 1622 | 1630 | 1622 | 12460 |
| 604 | 20230921 | 090400 | 179784176 | 1622 | 1621 | 1622 | 1621 | 2149 |
| 605 | 20230921 | 090300 | 176298901 | 1620 | 1620 | 1629 | 1619 | 2303 |
| 606 | 20230921 | 090200 | 172567398 | 1619 | 1619 | 1630 | 1617 | 19499 |
| 607 | 20230921 | 090100 | 140934149 | 1617 | 1621 | 1622 | 1617 | 11917 |
| 608 | 20230921 | 090000 | 121628886 | 1620 | 1625 | 1631 | 1619 | 74640 |