31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 192100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 53284 |
| 3 | 20230926 | 192000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 4 | 20230926 | 191900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 5 | 20230926 | 191800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 6 | 20230926 | 191700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 7 | 20230926 | 191600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 8 | 20230926 | 191500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 9 | 20230926 | 191400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 10 | 20230926 | 191300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 11 | 20230926 | 191200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 12 | 20230926 | 191100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 13 | 20230926 | 191000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 14 | 20230926 | 190900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 15 | 20230926 | 190800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 16 | 20230926 | 190700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 17 | 20230926 | 190600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 18 | 20230926 | 190500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 19 | 20230926 | 190400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 20 | 20230926 | 190300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 21 | 20230926 | 190200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 22 | 20230926 | 190100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 23 | 20230926 | 190000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 24 | 20230926 | 185900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 25 | 20230926 | 185800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 26 | 20230926 | 185700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 27 | 20230926 | 185600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 28 | 20230926 | 185500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 29 | 20230926 | 185400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 30 | 20230926 | 185300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 31 | 20230926 | 185200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 32 | 20230926 | 185100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 53284 |
| 33 | 20230926 | 185000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 34 | 20230926 | 184900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 35 | 20230926 | 184800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 36 | 20230926 | 184700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 37 | 20230926 | 184600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 38 | 20230926 | 184500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 39 | 20230926 | 184400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 40 | 20230926 | 184300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 41 | 20230926 | 184200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 42 | 20230926 | 184100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 43 | 20230926 | 184000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 44 | 20230926 | 183900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 45 | 20230926 | 183800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 46 | 20230926 | 183700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 47 | 20230926 | 183600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 48 | 20230926 | 183500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 49 | 20230926 | 183400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 50 | 20230926 | 183300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 51 | 20230926 | 183200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 52 | 20230926 | 183100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 53 | 20230926 | 183000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 54 | 20230926 | 182900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 55 | 20230926 | 182800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 56 | 20230926 | 182700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 57 | 20230926 | 182600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 58 | 20230926 | 182500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 59 | 20230926 | 182400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 60 | 20230926 | 182300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 61 | 20230926 | 182200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 62 | 20230926 | 182100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 53284 |
| 63 | 20230926 | 182000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 64 | 20230926 | 181900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 65 | 20230926 | 181800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 66 | 20230926 | 181700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 67 | 20230926 | 181600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 68 | 20230926 | 181500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 69 | 20230926 | 181400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 70 | 20230926 | 181300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 71 | 20230926 | 181200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 72 | 20230926 | 181100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 73 | 20230926 | 181000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 74 | 20230926 | 180900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 75 | 20230926 | 180800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 76 | 20230926 | 180700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 77 | 20230926 | 180600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 78 | 20230926 | 180500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 79 | 20230926 | 180400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 80 | 20230926 | 180300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 81 | 20230926 | 180200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 82 | 20230926 | 180100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 83 | 20230926 | 180000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 84 | 20230926 | 175900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 85 | 20230926 | 175800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 86 | 20230926 | 175700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 87 | 20230926 | 175600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 88 | 20230926 | 175500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 89 | 20230926 | 175400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 90 | 20230926 | 175300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 91 | 20230926 | 175200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 92 | 20230926 | 175100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 53284 |
| 93 | 20230926 | 175000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 94 | 20230926 | 174900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 95 | 20230926 | 174800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 96 | 20230926 | 174700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 97 | 20230926 | 174600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 98 | 20230926 | 174500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 99 | 20230926 | 174400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 100 | 20230926 | 174300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 101 | 20230926 | 174200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 102 | 20230926 | 174100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 103 | 20230926 | 174000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 104 | 20230926 | 173900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 105 | 20230926 | 173800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 106 | 20230926 | 173700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 107 | 20230926 | 173600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 108 | 20230926 | 173500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 109 | 20230926 | 173400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 110 | 20230926 | 173300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 111 | 20230926 | 173200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 112 | 20230926 | 173100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 113 | 20230926 | 173000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 114 | 20230926 | 172900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 115 | 20230926 | 172800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 116 | 20230926 | 172700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 117 | 20230926 | 172600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 118 | 20230926 | 172500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 119 | 20230926 | 172400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 120 | 20230926 | 172300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 121 | 20230926 | 172200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 122 | 20230926 | 172100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 53284 |
| 123 | 20230926 | 172000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 124 | 20230926 | 171900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 125 | 20230926 | 171800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 126 | 20230926 | 171700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 127 | 20230926 | 171600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 128 | 20230926 | 171500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 129 | 20230926 | 171400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 130 | 20230926 | 171300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 131 | 20230926 | 171200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 132 | 20230926 | 171100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 133 | 20230926 | 171000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 134 | 20230926 | 170900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 135 | 20230926 | 170800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 136 | 20230926 | 170700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 137 | 20230926 | 170600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 138 | 20230926 | 170500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 139 | 20230926 | 170400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 140 | 20230926 | 170300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 141 | 20230926 | 170200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 142 | 20230926 | 170100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 143 | 20230926 | 170000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 144 | 20230926 | 165900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 145 | 20230926 | 165800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 146 | 20230926 | 165700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 147 | 20230926 | 165600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 148 | 20230926 | 165500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 149 | 20230926 | 165400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 150 | 20230926 | 165300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 151 | 20230926 | 165200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 152 | 20230926 | 165100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 53284 |
| 153 | 20230926 | 165000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 154 | 20230926 | 164900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 155 | 20230926 | 164800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 156 | 20230926 | 164700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 157 | 20230926 | 164600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 158 | 20230926 | 164500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 159 | 20230926 | 164400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 160 | 20230926 | 164300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 161 | 20230926 | 164200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 162 | 20230926 | 164100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 163 | 20230926 | 164000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 164 | 20230926 | 163900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 165 | 20230926 | 163800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 166 | 20230926 | 163700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 167 | 20230926 | 163600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 168 | 20230926 | 163500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 169 | 20230926 | 163400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 170 | 20230926 | 163300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 171 | 20230926 | 163200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 172 | 20230926 | 163100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 173 | 20230926 | 163000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 174 | 20230926 | 162900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 175 | 20230926 | 162800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 176 | 20230926 | 162700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 177 | 20230926 | 162600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 178 | 20230926 | 162500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 179 | 20230926 | 162400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 180 | 20230926 | 162300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 181 | 20230926 | 162200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 182 | 20230926 | 162100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 53284 |
| 183 | 20230926 | 162000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 184 | 20230926 | 161900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 185 | 20230926 | 161800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 186 | 20230926 | 161700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 187 | 20230926 | 161600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 188 | 20230926 | 161500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 189 | 20230926 | 161400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 190 | 20230926 | 161300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 191 | 20230926 | 161200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 192 | 20230926 | 161100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 193 | 20230926 | 161000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 194 | 20230926 | 160900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 195 | 20230926 | 160800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 196 | 20230926 | 160700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 197 | 20230926 | 160600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 198 | 20230926 | 160500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 199 | 20230926 | 160400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 200 | 20230926 | 160300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 201 | 20230926 | 160200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 202 | 20230926 | 160100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 203 | 20230926 | 160000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 204 | 20230926 | 155900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 205 | 20230926 | 155800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 206 | 20230926 | 155700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 207 | 20230926 | 155600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 208 | 20230926 | 155500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 209 | 20230926 | 155400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 210 | 20230926 | 155300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 211 | 20230926 | 155200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 212 | 20230926 | 155100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 53284 |
| 213 | 20230926 | 155000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 214 | 20230926 | 154900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 215 | 20230926 | 154800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 216 | 20230926 | 154700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 217 | 20230926 | 154600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 218 | 20230926 | 154500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 219 | 20230926 | 154400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 220 | 20230926 | 154300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 221 | 20230926 | 154200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 222 | 20230926 | 154100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 223 | 20230926 | 154000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 224 | 20230926 | 153900 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 225 | 20230926 | 153800 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 226 | 20230926 | 153700 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 227 | 20230926 | 153600 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 228 | 20230926 | 153500 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 229 | 20230926 | 153400 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 230 | 20230926 | 153300 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 231 | 20230926 | 153200 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 232 | 20230926 | 153100 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 0 |
| 233 | 20230926 | 153000 | 1796905012 | 1346 | 1346 | 1346 | 1346 | 53284 |
| 234 | 20230926 | 152900 | 1725184748 | 1350 | 1350 | 1350 | 1350 | 0 |
| 235 | 20230926 | 152800 | 1725184748 | 1350 | 1350 | 1350 | 1350 | 0 |
| 236 | 20230926 | 152700 | 1725184748 | 1350 | 1350 | 1350 | 1350 | 0 |
| 237 | 20230926 | 152600 | 1725184748 | 1350 | 1350 | 1350 | 1350 | 0 |
| 238 | 20230926 | 152500 | 1725184748 | 1350 | 1350 | 1350 | 1350 | 0 |
| 239 | 20230926 | 152400 | 1725184748 | 1350 | 1350 | 1350 | 1350 | 0 |
| 240 | 20230926 | 152300 | 1725184748 | 1350 | 1350 | 1350 | 1350 | 0 |
| 241 | 20230926 | 152200 | 1725184748 | 1350 | 1350 | 1350 | 1350 | 0 |
| 242 | 20230926 | 152100 | 1725184748 | 1350 | 1350 | 1350 | 1350 | 0 |
| 243 | 20230926 | 152000 | 1725184748 | 1350 | 1350 | 1350 | 1350 | 0 |
| 244 | 20230926 | 151900 | 1725184748 | 1350 | 1349 | 1351 | 1348 | 2117 |
| 245 | 20230926 | 151800 | 1722327789 | 1349 | 1349 | 1350 | 1348 | 12087 |
| 246 | 20230926 | 151700 | 1706024123 | 1350 | 1350 | 1350 | 1350 | 901 |
| 247 | 20230926 | 151600 | 1704807773 | 1350 | 1350 | 1350 | 1350 | 274 |
| 248 | 20230926 | 151500 | 1704437873 | 1350 | 1349 | 1350 | 1349 | 1303 |
| 249 | 20230926 | 151400 | 1702679240 | 1349 | 1350 | 1350 | 1349 | 6202 |
| 250 | 20230926 | 151300 | 1694311454 | 1350 | 1350 | 1350 | 1349 | 1089 |
| 251 | 20230926 | 151200 | 1692842081 | 1351 | 1349 | 1351 | 1348 | 1850 |
| 252 | 20230926 | 151100 | 1690347364 | 1349 | 1348 | 1349 | 1348 | 10135 |
| 253 | 20230926 | 151000 | 1676677749 | 1348 | 1348 | 1348 | 1347 | 640 |
| 254 | 20230926 | 150900 | 1675815385 | 1348 | 1348 | 1348 | 1348 | 6387 |
| 255 | 20230926 | 150800 | 1667205709 | 1348 | 1348 | 1349 | 1348 | 4771 |
| 256 | 20230926 | 150700 | 1660774395 | 1348 | 1349 | 1349 | 1348 | 3014 |
| 257 | 20230926 | 150600 | 1656710516 | 1348 | 1349 | 1349 | 1348 | 11183 |
| 258 | 20230926 | 150500 | 1641635826 | 1348 | 1349 | 1349 | 1347 | 4828 |
| 259 | 20230926 | 150400 | 1635130077 | 1349 | 1349 | 1349 | 1349 | 8124 |
| 260 | 20230926 | 150300 | 1624170801 | 1349 | 1352 | 1352 | 1349 | 1100 |
| 261 | 20230926 | 150200 | 1622686601 | 1351 | 1349 | 1352 | 1349 | 4059 |
| 262 | 20230926 | 150100 | 1617203351 | 1350 | 1350 | 1350 | 1350 | 1261 |
| 263 | 20230926 | 150000 | 1615501001 | 1351 | 1351 | 1351 | 1351 | 0 |
| 264 | 20230926 | 145900 | 1615501001 | 1351 | 1349 | 1351 | 1349 | 1219 |
| 265 | 20230926 | 145800 | 1613856170 | 1349 | 1347 | 1351 | 1347 | 4133 |
| 266 | 20230926 | 145700 | 1608279895 | 1347 | 1348 | 1349 | 1347 | 2044 |
| 267 | 20230926 | 145600 | 1605525633 | 1348 | 1349 | 1349 | 1348 | 848 |
| 268 | 20230926 | 145500 | 1604382145 | 1349 | 1349 | 1349 | 1349 | 522 |
| 269 | 20230926 | 145400 | 1603677967 | 1347 | 1350 | 1350 | 1347 | 6649 |
| 270 | 20230926 | 145300 | 1594710752 | 1350 | 1352 | 1352 | 1350 | 38 |
| 271 | 20230926 | 145200 | 1594659448 | 1350 | 1352 | 1352 | 1350 | 18996 |
| 272 | 20230926 | 145100 | 1569007146 | 1352 | 1352 | 1353 | 1352 | 681 |
| 273 | 20230926 | 145000 | 1568086269 | 1353 | 1353 | 1353 | 1353 | 10 |
| 274 | 20230926 | 144900 | 1568072739 | 1353 | 1353 | 1353 | 1353 | 322 |
| 275 | 20230926 | 144800 | 1567637073 | 1353 | 1353 | 1353 | 1353 | 8 |
| 276 | 20230926 | 144700 | 1567626249 | 1353 | 1353 | 1353 | 1353 | 98 |
| 277 | 20230926 | 144600 | 1567493655 | 1353 | 1353 | 1353 | 1353 | 266 |
| 278 | 20230926 | 144500 | 1567133757 | 1353 | 1353 | 1353 | 1353 | 2 |
| 279 | 20230926 | 144400 | 1567131051 | 1353 | 1353 | 1353 | 1353 | 369 |
| 280 | 20230926 | 144300 | 1566631794 | 1352 | 1352 | 1352 | 1352 | 2342 |
| 281 | 20230926 | 144200 | 1563465410 | 1352 | 1353 | 1353 | 1352 | 702 |
| 282 | 20230926 | 144100 | 1562516106 | 1352 | 1352 | 1353 | 1351 | 983 |
| 283 | 20230926 | 144000 | 1561187079 | 1352 | 1352 | 1352 | 1352 | 515 |
| 284 | 20230926 | 143900 | 1560490799 | 1352 | 1352 | 1352 | 1352 | 773 |
| 285 | 20230926 | 143800 | 1559445703 | 1352 | 1352 | 1352 | 1352 | 0 |
| 286 | 20230926 | 143700 | 1559445703 | 1352 | 1351 | 1352 | 1351 | 47 |
| 287 | 20230926 | 143600 | 1559382200 | 1351 | 1352 | 1352 | 1351 | 1047 |
| 288 | 20230926 | 143500 | 1557967365 | 1352 | 1352 | 1352 | 1352 | 0 |
| 289 | 20230926 | 143400 | 1557967365 | 1352 | 1352 | 1352 | 1352 | 11 |
| 290 | 20230926 | 143300 | 1557952493 | 1352 | 1352 | 1352 | 1352 | 10 |
| 291 | 20230926 | 143200 | 1557938973 | 1352 | 1351 | 1352 | 1351 | 423 |
| 292 | 20230926 | 143100 | 1557367300 | 1352 | 1353 | 1353 | 1352 | 998 |
| 293 | 20230926 | 143000 | 1556017616 | 1353 | 1353 | 1353 | 1353 | 5 |
| 294 | 20230926 | 142900 | 1556010851 | 1353 | 1351 | 1353 | 1351 | 776 |
| 295 | 20230926 | 142800 | 1554961429 | 1350 | 1357 | 1357 | 1350 | 3503 |
| 296 | 20230926 | 142700 | 1550225242 | 1356 | 1356 | 1356 | 1356 | 534 |
| 297 | 20230926 | 142600 | 1549501138 | 1355 | 1355 | 1355 | 1355 | 1831 |
| 298 | 20230926 | 142500 | 1547020133 | 1355 | 1355 | 1355 | 1355 | 58 |
| 299 | 20230926 | 142400 | 1546941543 | 1355 | 1355 | 1355 | 1355 | 500 |
| 300 | 20230926 | 142300 | 1546264043 | 1355 | 1356 | 1356 | 1355 | 71 |
| 301 | 20230926 | 142200 | 1546167768 | 1355 | 1355 | 1355 | 1355 | 63 |
| 302 | 20230926 | 142100 | 1546082403 | 1356 | 1356 | 1356 | 1356 | 644 |
| 303 | 20230926 | 142000 | 1545209139 | 1356 | 1353 | 1356 | 1353 | 2066 |
| 304 | 20230926 | 141900 | 1542408688 | 1353 | 1353 | 1353 | 1353 | 799 |
| 305 | 20230926 | 141800 | 1541327641 | 1353 | 1354 | 1354 | 1353 | 424 |
| 306 | 20230926 | 141700 | 1540753656 | 1354 | 1354 | 1354 | 1353 | 557 |
| 307 | 20230926 | 141600 | 1539999480 | 1355 | 1354 | 1355 | 1350 | 6946 |
| 308 | 20230926 | 141500 | 1530617676 | 1349 | 1352 | 1352 | 1349 | 1343 |
| 309 | 20230926 | 141400 | 1528804579 | 1354 | 1354 | 1354 | 1354 | 95 |
| 310 | 20230926 | 141300 | 1528675949 | 1349 | 1350 | 1350 | 1349 | 728 |
| 311 | 20230926 | 141200 | 1527693174 | 1350 | 1354 | 1354 | 1350 | 7148 |
| 312 | 20230926 | 141100 | 1518036143 | 1354 | 1354 | 1354 | 1354 | 1 |
| 313 | 20230926 | 141000 | 1518034789 | 1354 | 1354 | 1354 | 1354 | 33 |
| 314 | 20230926 | 140900 | 1517990107 | 1353 | 1353 | 1353 | 1353 | 515 |
| 315 | 20230926 | 140800 | 1517293312 | 1353 | 1355 | 1355 | 1353 | 1001 |
| 316 | 20230926 | 140700 | 1515938360 | 1355 | 1355 | 1355 | 1355 | 50 |
| 317 | 20230926 | 140600 | 1515870610 | 1354 | 1354 | 1354 | 1354 | 15 |
| 318 | 20230926 | 140500 | 1515850300 | 1355 | 1356 | 1356 | 1355 | 1227 |
| 319 | 20230926 | 140400 | 1514187394 | 1357 | 1357 | 1357 | 1357 | 1 |
| 320 | 20230926 | 140300 | 1514186037 | 1357 | 1357 | 1357 | 1357 | 100 |
| 321 | 20230926 | 140200 | 1514050337 | 1358 | 1357 | 1358 | 1356 | 474 |
| 322 | 20230926 | 140100 | 1513407433 | 1358 | 1358 | 1358 | 1358 | 10 |
| 323 | 20230926 | 140000 | 1513393853 | 1358 | 1354 | 1359 | 1354 | 51 |
| 324 | 20230926 | 135900 | 1513324603 | 1353 | 1352 | 1353 | 1352 | 5836 |
| 325 | 20230926 | 135800 | 1505434330 | 1352 | 1352 | 1352 | 1352 | 501 |
| 326 | 20230926 | 135700 | 1504756978 | 1352 | 1349 | 1352 | 1348 | 6933 |
| 327 | 20230926 | 135600 | 1495398990 | 1348 | 1348 | 1348 | 1348 | 6855 |
| 328 | 20230926 | 135500 | 1486158450 | 1346 | 1349 | 1349 | 1346 | 21410 |
| 329 | 20230926 | 135400 | 1457300983 | 1350 | 1350 | 1350 | 1348 | 1748 |
| 330 | 20230926 | 135300 | 1454943658 | 1349 | 1349 | 1349 | 1349 | 1238 |
| 331 | 20230926 | 135200 | 1453273596 | 1349 | 1349 | 1350 | 1349 | 538 |
| 332 | 20230926 | 135100 | 1452547334 | 1349 | 1349 | 1350 | 1349 | 3928 |
| 333 | 20230926 | 135000 | 1447245206 | 1349 | 1351 | 1351 | 1349 | 3388 |
| 334 | 20230926 | 134900 | 1442674576 | 1350 | 1351 | 1352 | 1350 | 600 |
| 335 | 20230926 | 134800 | 1441864245 | 1350 | 1351 | 1352 | 1349 | 7412 |
| 336 | 20230926 | 134700 | 1431857507 | 1350 | 1351 | 1351 | 1350 | 5000 |
| 337 | 20230926 | 134600 | 1425107197 | 1352 | 1353 | 1356 | 1350 | 72274 |
| 338 | 20230926 | 134500 | 1327465208 | 1353 | 1354 | 1354 | 1353 | 58 |
| 339 | 20230926 | 134400 | 1327386715 | 1353 | 1353 | 1353 | 1353 | 2000 |
| 340 | 20230926 | 134300 | 1324680715 | 1353 | 1356 | 1356 | 1353 | 10199 |
| 341 | 20230926 | 134200 | 1310866938 | 1356 | 1355 | 1356 | 1354 | 13394 |
| 342 | 20230926 | 134100 | 1292712279 | 1356 | 1355 | 1356 | 1355 | 557 |
| 343 | 20230926 | 134000 | 1291957542 | 1355 | 1356 | 1356 | 1355 | 2738 |
| 344 | 20230926 | 133900 | 1288247352 | 1356 | 1356 | 1356 | 1356 | 54 |
| 345 | 20230926 | 133800 | 1288174128 | 1356 | 1355 | 1356 | 1355 | 281 |
| 346 | 20230926 | 133700 | 1287793171 | 1355 | 1355 | 1355 | 1355 | 105 |
| 347 | 20230926 | 133600 | 1287650896 | 1355 | 1355 | 1355 | 1355 | 457 |
| 348 | 20230926 | 133500 | 1287031661 | 1355 | 1355 | 1355 | 1355 | 4809 |
| 349 | 20230926 | 133400 | 1280515466 | 1356 | 1356 | 1356 | 1356 | 121 |
| 350 | 20230926 | 133300 | 1280351390 | 1356 | 1356 | 1356 | 1356 | 669 |
| 351 | 20230926 | 133200 | 1279444226 | 1357 | 1357 | 1357 | 1357 | 278 |
| 352 | 20230926 | 133100 | 1279066980 | 1357 | 1356 | 1357 | 1355 | 4933 |
| 353 | 20230926 | 133000 | 1272378398 | 1355 | 1356 | 1356 | 1355 | 1312 |
| 354 | 20230926 | 132900 | 1270600609 | 1356 | 1356 | 1356 | 1356 | 1417 |
| 355 | 20230926 | 132800 | 1268679157 | 1356 | 1359 | 1359 | 1356 | 584 |
| 356 | 20230926 | 132700 | 1267886793 | 1359 | 1359 | 1359 | 1359 | 2 |
| 357 | 20230926 | 132600 | 1267884075 | 1357 | 1357 | 1357 | 1357 | 200 |
| 358 | 20230926 | 132500 | 1267612675 | 1357 | 1359 | 1359 | 1357 | 6556 |
| 359 | 20230926 | 132400 | 1258713790 | 1359 | 1359 | 1359 | 1359 | 440 |
| 360 | 20230926 | 132300 | 1258115830 | 1359 | 1359 | 1359 | 1359 | 253 |
| 361 | 20230926 | 132200 | 1257772003 | 1359 | 1359 | 1359 | 1359 | 63 |
| 362 | 20230926 | 132100 | 1257686386 | 1359 | 1359 | 1359 | 1359 | 80 |
| 363 | 20230926 | 132000 | 1257577666 | 1359 | 1358 | 1359 | 1358 | 2359 |
| 364 | 20230926 | 131900 | 1254373844 | 1358 | 1358 | 1358 | 1358 | 1002 |
| 365 | 20230926 | 131800 | 1253013128 | 1359 | 1359 | 1359 | 1359 | 1625 |
| 366 | 20230926 | 131700 | 1250804753 | 1359 | 1359 | 1359 | 1359 | 0 |
| 367 | 20230926 | 131600 | 1250804753 | 1359 | 1360 | 1360 | 1359 | 202 |
| 368 | 20230926 | 131500 | 1250530035 | 1359 | 1359 | 1359 | 1359 | 200 |
| 369 | 20230926 | 131400 | 1250258235 | 1359 | 1359 | 1360 | 1359 | 355 |
| 370 | 20230926 | 131300 | 1249775740 | 1360 | 1360 | 1360 | 1360 | 300 |
| 371 | 20230926 | 131200 | 1249367740 | 1359 | 1359 | 1359 | 1358 | 1846 |
| 372 | 20230926 | 131100 | 1246859326 | 1359 | 1359 | 1359 | 1359 | 2131 |
| 373 | 20230926 | 131000 | 1243963297 | 1359 | 1359 | 1359 | 1359 | 1420 |
| 374 | 20230926 | 130900 | 1242033517 | 1359 | 1359 | 1359 | 1359 | 0 |
| 375 | 20230926 | 130800 | 1242033517 | 1359 | 1360 | 1360 | 1359 | 3709 |
| 376 | 20230926 | 130700 | 1236989377 | 1360 | 1360 | 1361 | 1360 | 502 |
| 377 | 20230926 | 130600 | 1236306655 | 1360 | 1360 | 1361 | 1360 | 810 |
| 378 | 20230926 | 130500 | 1235205046 | 1360 | 1360 | 1360 | 1360 | 1773 |
| 379 | 20230926 | 130400 | 1232793766 | 1360 | 1359 | 1360 | 1358 | 20663 |
| 380 | 20230926 | 130300 | 1204705844 | 1358 | 1361 | 1361 | 1358 | 9613 |
| 381 | 20230926 | 130200 | 1191640659 | 1360 | 1360 | 1360 | 1360 | 298 |
| 382 | 20230926 | 130100 | 1191235379 | 1360 | 1362 | 1362 | 1360 | 922 |
| 383 | 20230926 | 130000 | 1189980615 | 1362 | 1361 | 1362 | 1361 | 3979 |
| 384 | 20230926 | 125900 | 1184562028 | 1360 | 1360 | 1360 | 1360 | 1756 |
| 385 | 20230926 | 125800 | 1182173868 | 1360 | 1360 | 1360 | 1360 | 100 |
| 386 | 20230926 | 125700 | 1182037868 | 1360 | 1360 | 1360 | 1360 | 0 |
| 387 | 20230926 | 125600 | 1182037868 | 1360 | 1360 | 1360 | 1360 | 23 |
| 388 | 20230926 | 125500 | 1182006588 | 1360 | 1361 | 1361 | 1360 | 2884 |
| 389 | 20230926 | 125400 | 1178082939 | 1360 | 1360 | 1360 | 1360 | 0 |
| 390 | 20230926 | 125300 | 1178082939 | 1360 | 1362 | 1362 | 1360 | 2918 |
| 391 | 20230926 | 125200 | 1174111044 | 1363 | 1363 | 1363 | 1363 | 185 |
| 392 | 20230926 | 125100 | 1173858889 | 1363 | 1363 | 1363 | 1363 | 10 |
| 393 | 20230926 | 125000 | 1173845259 | 1362 | 1362 | 1363 | 1362 | 320 |
| 394 | 20230926 | 124900 | 1173409397 | 1363 | 1362 | 1363 | 1362 | 530 |
| 395 | 20230926 | 124800 | 1172687037 | 1362 | 1364 | 1364 | 1362 | 1465 |
| 396 | 20230926 | 124700 | 1170690380 | 1365 | 1366 | 1366 | 1365 | 103 |
| 397 | 20230926 | 124600 | 1170549719 | 1366 | 1365 | 1366 | 1365 | 1334 |
| 398 | 20230926 | 124500 | 1168728736 | 1364 | 1363 | 1364 | 1363 | 1976 |
| 399 | 20230926 | 124400 | 1166033772 | 1363 | 1363 | 1363 | 1363 | 1323 |
| 400 | 20230926 | 124300 | 1164230523 | 1363 | 1363 | 1363 | 1362 | 1131 |
| 401 | 20230926 | 124200 | 1162689179 | 1363 | 1362 | 1363 | 1362 | 354 |
| 402 | 20230926 | 124100 | 1162206977 | 1360 | 1361 | 1361 | 1360 | 7815 |
| 403 | 20230926 | 124000 | 1151575799 | 1361 | 1361 | 1361 | 1361 | 61 |
| 404 | 20230926 | 123900 | 1151492778 | 1361 | 1362 | 1362 | 1361 | 3566 |
| 405 | 20230926 | 123800 | 1146637121 | 1363 | 1363 | 1363 | 1363 | 1 |
| 406 | 20230926 | 123700 | 1146635758 | 1362 | 1362 | 1362 | 1362 | 202 |
| 407 | 20230926 | 123600 | 1146360634 | 1363 | 1364 | 1364 | 1363 | 873 |
| 408 | 20230926 | 123500 | 1145170635 | 1364 | 1364 | 1364 | 1364 | 10 |
| 409 | 20230926 | 123400 | 1145156995 | 1364 | 1364 | 1364 | 1364 | 78 |
| 410 | 20230926 | 123300 | 1145050603 | 1364 | 1363 | 1364 | 1363 | 103 |
| 411 | 20230926 | 123200 | 1144910207 | 1363 | 1363 | 1363 | 1363 | 3 |
| 412 | 20230926 | 123100 | 1144906118 | 1363 | 1362 | 1363 | 1362 | 786 |
| 413 | 20230926 | 123000 | 1143835073 | 1362 | 1359 | 1362 | 1359 | 9597 |
| 414 | 20230926 | 122900 | 1130782523 | 1359 | 1361 | 1361 | 1358 | 6762 |
| 415 | 20230926 | 122800 | 1121591937 | 1359 | 1356 | 1361 | 1355 | 14185 |
| 416 | 20230926 | 122700 | 1102315271 | 1356 | 1356 | 1356 | 1356 | 129 |
| 417 | 20230926 | 122600 | 1102140347 | 1356 | 1357 | 1357 | 1356 | 757 |
| 418 | 20230926 | 122500 | 1101113767 | 1358 | 1358 | 1358 | 1358 | 1101 |
| 419 | 20230926 | 122400 | 1099618609 | 1356 | 1359 | 1359 | 1356 | 205 |
| 420 | 20230926 | 122300 | 1099340626 | 1356 | 1358 | 1359 | 1356 | 1415 |
| 421 | 20230926 | 122200 | 1097420776 | 1358 | 1358 | 1358 | 1358 | 147 |
| 422 | 20230926 | 122100 | 1097221150 | 1359 | 1359 | 1360 | 1358 | 2207 |
| 423 | 20230926 | 122000 | 1094219922 | 1358 | 1358 | 1358 | 1358 | 92 |
| 424 | 20230926 | 121900 | 1094094986 | 1358 | 1359 | 1359 | 1358 | 22 |
| 425 | 20230926 | 121800 | 1094065090 | 1359 | 1359 | 1359 | 1358 | 156 |
| 426 | 20230926 | 121700 | 1093853228 | 1360 | 1360 | 1360 | 1360 | 2 |
| 427 | 20230926 | 121600 | 1093850508 | 1360 | 1359 | 1361 | 1359 | 1146 |
| 428 | 20230926 | 121500 | 1092292084 | 1358 | 1358 | 1358 | 1358 | 1185 |
| 429 | 20230926 | 121400 | 1090682854 | 1358 | 1358 | 1360 | 1358 | 857 |
| 430 | 20230926 | 121300 | 1089517562 | 1359 | 1357 | 1359 | 1356 | 12 |
| 431 | 20230926 | 121200 | 1089501275 | 1356 | 1358 | 1358 | 1356 | 109 |
| 432 | 20230926 | 121100 | 1089353457 | 1358 | 1356 | 1358 | 1356 | 1176 |
| 433 | 20230926 | 121000 | 1087758797 | 1356 | 1357 | 1357 | 1356 | 612 |
| 434 | 20230926 | 120900 | 1086928716 | 1357 | 1357 | 1357 | 1356 | 773 |
| 435 | 20230926 | 120800 | 1085880255 | 1357 | 1356 | 1357 | 1356 | 167 |
| 436 | 20230926 | 120700 | 1085653709 | 1356 | 1356 | 1356 | 1355 | 200 |
| 437 | 20230926 | 120600 | 1085382511 | 1356 | 1355 | 1356 | 1355 | 5 |
| 438 | 20230926 | 120500 | 1085375732 | 1356 | 1356 | 1356 | 1356 | 201 |
| 439 | 20230926 | 120400 | 1085103176 | 1356 | 1356 | 1356 | 1356 | 101 |
| 440 | 20230926 | 120300 | 1084966220 | 1356 | 1356 | 1356 | 1355 | 548 |
| 441 | 20230926 | 120200 | 1084223432 | 1356 | 1356 | 1356 | 1356 | 1167 |
| 442 | 20230926 | 120100 | 1082640980 | 1356 | 1357 | 1357 | 1356 | 1501 |
| 443 | 20230926 | 120000 | 1080605623 | 1357 | 1357 | 1357 | 1356 | 1183 |
| 444 | 20230926 | 115900 | 1079000359 | 1356 | 1357 | 1357 | 1356 | 775 |
| 445 | 20230926 | 115800 | 1077949442 | 1357 | 1355 | 1357 | 1355 | 6764 |
| 446 | 20230926 | 115700 | 1068771762 | 1354 | 1354 | 1354 | 1354 | 480 |
| 447 | 20230926 | 115600 | 1068121842 | 1355 | 1356 | 1356 | 1355 | 4791 |
| 448 | 20230926 | 115500 | 1061630035 | 1355 | 1355 | 1355 | 1355 | 375 |
| 449 | 20230926 | 115400 | 1061121910 | 1356 | 1356 | 1356 | 1356 | 668 |
| 450 | 20230926 | 115300 | 1060216102 | 1356 | 1356 | 1356 | 1356 | 70 |
| 451 | 20230926 | 115200 | 1060121182 | 1356 | 1356 | 1356 | 1356 | 15 |
| 452 | 20230926 | 115100 | 1060100842 | 1356 | 1355 | 1356 | 1355 | 307 |
| 453 | 20230926 | 115000 | 1059684703 | 1356 | 1355 | 1356 | 1355 | 582 |
| 454 | 20230926 | 114900 | 1058896092 | 1355 | 1356 | 1356 | 1355 | 137 |
| 455 | 20230926 | 114800 | 1058710456 | 1356 | 1355 | 1356 | 1355 | 46 |
| 456 | 20230926 | 114700 | 1058648089 | 1355 | 1354 | 1355 | 1354 | 335 |
| 457 | 20230926 | 114600 | 1058194388 | 1354 | 1356 | 1356 | 1354 | 137 |
| 458 | 20230926 | 114500 | 1058008881 | 1357 | 1357 | 1357 | 1357 | 1010 |
| 459 | 20230926 | 114400 | 1056638311 | 1354 | 1356 | 1356 | 1354 | 5000 |
| 460 | 20230926 | 114300 | 1049866513 | 1357 | 1356 | 1357 | 1356 | 401 |
| 461 | 20230926 | 114200 | 1049322749 | 1356 | 1356 | 1356 | 1356 | 159 |
| 462 | 20230926 | 114100 | 1049107145 | 1354 | 1356 | 1356 | 1354 | 11050 |
| 463 | 20230926 | 114000 | 1034135775 | 1356 | 1356 | 1356 | 1356 | 177 |
| 464 | 20230926 | 113900 | 1033895763 | 1355 | 1355 | 1355 | 1355 | 100 |
| 465 | 20230926 | 113800 | 1033760263 | 1355 | 1357 | 1357 | 1355 | 557 |
| 466 | 20230926 | 113700 | 1033005514 | 1355 | 1357 | 1357 | 1355 | 3197 |
| 467 | 20230926 | 113600 | 1028671806 | 1358 | 1358 | 1358 | 1357 | 48 |
| 468 | 20230926 | 113500 | 1028606665 | 1358 | 1360 | 1360 | 1358 | 1793 |
| 469 | 20230926 | 113400 | 1026171011 | 1361 | 1363 | 1363 | 1361 | 301 |
| 470 | 20230926 | 113300 | 1025761248 | 1363 | 1358 | 1363 | 1358 | 993 |
| 471 | 20230926 | 113200 | 1024411662 | 1357 | 1358 | 1358 | 1357 | 1197 |
| 472 | 20230926 | 113100 | 1022786993 | 1358 | 1360 | 1360 | 1358 | 1502 |
| 473 | 20230926 | 113000 | 1020746073 | 1362 | 1357 | 1362 | 1357 | 104 |
| 474 | 20230926 | 112900 | 1020604440 | 1357 | 1357 | 1361 | 1357 | 971 |
| 475 | 20230926 | 112800 | 1019285163 | 1357 | 1357 | 1357 | 1355 | 621 |
| 476 | 20230926 | 112700 | 1018443388 | 1356 | 1356 | 1356 | 1356 | 486 |
| 477 | 20230926 | 112600 | 1017784372 | 1355 | 1357 | 1357 | 1355 | 1141 |
| 478 | 20230926 | 112500 | 1016237078 | 1358 | 1356 | 1362 | 1356 | 3882 |
| 479 | 20230926 | 112400 | 1010966830 | 1357 | 1357 | 1357 | 1357 | 100 |
| 480 | 20230926 | 112300 | 1010831130 | 1356 | 1356 | 1357 | 1356 | 90 |
| 481 | 20230926 | 112200 | 1010709054 | 1356 | 1357 | 1357 | 1356 | 50 |
| 482 | 20230926 | 112100 | 1010641249 | 1356 | 1355 | 1356 | 1355 | 1425 |
| 483 | 20230926 | 112000 | 1008709052 | 1356 | 1356 | 1356 | 1356 | 1617 |
| 484 | 20230926 | 111900 | 1006516400 | 1355 | 1356 | 1356 | 1355 | 1999 |
| 485 | 20230926 | 111800 | 1003807225 | 1356 | 1355 | 1356 | 1355 | 1147 |
| 486 | 20230926 | 111700 | 1002252370 | 1355 | 1355 | 1355 | 1355 | 0 |
| 487 | 20230926 | 111600 | 1002252370 | 1355 | 1353 | 1355 | 1353 | 2181 |
| 488 | 20230926 | 111500 | 999298862 | 1352 | 1352 | 1353 | 1352 | 4499 |
| 489 | 20230926 | 111400 | 993216164 | 1353 | 1352 | 1353 | 1352 | 233 |
| 490 | 20230926 | 111300 | 992901039 | 1352 | 1352 | 1352 | 1352 | 0 |
| 491 | 20230926 | 111200 | 992901039 | 1352 | 1351 | 1353 | 1351 | 2504 |
| 492 | 20230926 | 111100 | 989517131 | 1351 | 1351 | 1351 | 1351 | 0 |
| 493 | 20230926 | 111000 | 989517131 | 1351 | 1354 | 1354 | 1351 | 9801 |
| 494 | 20230926 | 110900 | 976275813 | 1351 | 1354 | 1354 | 1351 | 666 |
| 495 | 20230926 | 110800 | 975375535 | 1354 | 1355 | 1355 | 1354 | 130 |
| 496 | 20230926 | 110700 | 975199415 | 1355 | 1355 | 1355 | 1355 | 100 |
| 497 | 20230926 | 110600 | 975063915 | 1351 | 1350 | 1355 | 1350 | 1166 |
| 498 | 20230926 | 110500 | 973489384 | 1351 | 1351 | 1351 | 1350 | 12410 |
| 499 | 20230926 | 110400 | 956734862 | 1351 | 1352 | 1352 | 1351 | 8780 |
| 500 | 20230926 | 110300 | 944871277 | 1351 | 1355 | 1355 | 1351 | 2328 |
| 501 | 20230926 | 110200 | 941721048 | 1355 | 1354 | 1355 | 1354 | 2366 |
| 502 | 20230926 | 110100 | 938515558 | 1355 | 1353 | 1355 | 1353 | 2521 |
| 503 | 20230926 | 110000 | 935104349 | 1353 | 1351 | 1353 | 1351 | 10948 |
| 504 | 20230926 | 105900 | 920310450 | 1351 | 1356 | 1356 | 1351 | 20583 |
| 505 | 20230926 | 105800 | 892492333 | 1355 | 1357 | 1357 | 1355 | 15547 |
| 506 | 20230926 | 105700 | 871421138 | 1357 | 1356 | 1358 | 1356 | 4231 |
| 507 | 20230926 | 105600 | 865682514 | 1356 | 1358 | 1358 | 1356 | 825 |
| 508 | 20230926 | 105500 | 864563234 | 1358 | 1361 | 1361 | 1358 | 8580 |
| 509 | 20230926 | 105400 | 852905751 | 1360 | 1360 | 1360 | 1360 | 2000 |
| 510 | 20230926 | 105300 | 850185751 | 1360 | 1364 | 1365 | 1360 | 12079 |
| 511 | 20230926 | 105200 | 833740105 | 1365 | 1365 | 1368 | 1365 | 5872 |
| 512 | 20230926 | 105100 | 825722900 | 1365 | 1368 | 1368 | 1365 | 4397 |
| 513 | 20230926 | 105000 | 819719299 | 1365 | 1366 | 1366 | 1365 | 1000 |
| 514 | 20230926 | 104900 | 818354196 | 1365 | 1365 | 1365 | 1365 | 9 |
| 515 | 20230926 | 104800 | 818341911 | 1364 | 1366 | 1366 | 1364 | 4500 |
| 516 | 20230926 | 104700 | 812199580 | 1366 | 1366 | 1367 | 1366 | 856 |
| 517 | 20230926 | 104600 | 811029936 | 1367 | 1365 | 1367 | 1365 | 581 |
| 518 | 20230926 | 104500 | 810236868 | 1365 | 1365 | 1366 | 1365 | 3371 |
| 519 | 20230926 | 104400 | 805634903 | 1366 | 1367 | 1367 | 1366 | 1803 |
| 520 | 20230926 | 104300 | 803171861 | 1367 | 1367 | 1367 | 1366 | 201 |
| 521 | 20230926 | 104200 | 802897284 | 1366 | 1366 | 1367 | 1366 | 2943 |
| 522 | 20230926 | 104100 | 798877131 | 1367 | 1367 | 1368 | 1366 | 5280 |
| 523 | 20230926 | 104000 | 791662329 | 1367 | 1369 | 1369 | 1367 | 5238 |
| 524 | 20230926 | 103900 | 784495555 | 1369 | 1369 | 1369 | 1369 | 1063 |
| 525 | 20230926 | 103800 | 783040308 | 1370 | 1372 | 1372 | 1370 | 2898 |
| 526 | 20230926 | 103700 | 779069723 | 1372 | 1372 | 1372 | 1372 | 14 |
| 527 | 20230926 | 103600 | 779050515 | 1372 | 1374 | 1374 | 1370 | 15935 |
| 528 | 20230926 | 103500 | 757194634 | 1374 | 1373 | 1374 | 1373 | 108 |
| 529 | 20230926 | 103400 | 757046343 | 1374 | 1374 | 1374 | 1374 | 1 |
| 530 | 20230926 | 103300 | 757044969 | 1373 | 1373 | 1373 | 1373 | 1 |
| 531 | 20230926 | 103200 | 757043596 | 1374 | 1376 | 1376 | 1373 | 35 |
| 532 | 20230926 | 103100 | 756995505 | 1373 | 1373 | 1373 | 1373 | 2171 |
| 533 | 20230926 | 103000 | 754014722 | 1374 | 1376 | 1376 | 1374 | 2746 |
| 534 | 20230926 | 102900 | 750238556 | 1376 | 1373 | 1376 | 1373 | 541 |
| 535 | 20230926 | 102800 | 749495700 | 1373 | 1372 | 1374 | 1372 | 2404 |
| 536 | 20230926 | 102700 | 746195697 | 1373 | 1373 | 1373 | 1373 | 3030 |
| 537 | 20230926 | 102600 | 742035507 | 1373 | 1373 | 1373 | 1373 | 1000 |
| 538 | 20230926 | 102500 | 740662507 | 1373 | 1373 | 1373 | 1373 | 3063 |
| 539 | 20230926 | 102400 | 736457008 | 1374 | 1374 | 1374 | 1373 | 2459 |
| 540 | 20230926 | 102300 | 733078843 | 1374 | 1374 | 1374 | 1374 | 3 |
| 541 | 20230926 | 102200 | 733074721 | 1371 | 1371 | 1371 | 1371 | 2168 |
| 542 | 20230926 | 102100 | 730102393 | 1371 | 1371 | 1371 | 1371 | 700 |
| 543 | 20230926 | 102000 | 729142693 | 1371 | 1371 | 1371 | 1370 | 5842 |
| 544 | 20230926 | 101900 | 721134794 | 1371 | 1371 | 1371 | 1371 | 105 |
| 545 | 20230926 | 101800 | 720990839 | 1371 | 1371 | 1371 | 1370 | 494 |
| 546 | 20230926 | 101700 | 720314052 | 1371 | 1371 | 1371 | 1371 | 1599 |
| 547 | 20230926 | 101600 | 718121823 | 1371 | 1371 | 1371 | 1371 | 600 |
| 548 | 20230926 | 101500 | 717299223 | 1370 | 1374 | 1374 | 1370 | 101 |
| 549 | 20230926 | 101400 | 717160848 | 1370 | 1370 | 1370 | 1370 | 32 |
| 550 | 20230926 | 101300 | 717117008 | 1371 | 1371 | 1371 | 1370 | 1102 |
| 551 | 20230926 | 101200 | 715607148 | 1371 | 1374 | 1374 | 1371 | 1030 |
| 552 | 20230926 | 101100 | 714194928 | 1374 | 1375 | 1375 | 1373 | 565 |
| 553 | 20230926 | 101000 | 713418448 | 1374 | 1372 | 1374 | 1372 | 1153 |
| 554 | 20230926 | 100900 | 711835515 | 1372 | 1371 | 1374 | 1370 | 1192 |
| 555 | 20230926 | 100800 | 710198934 | 1378 | 1378 | 1378 | 1378 | 0 |
| 556 | 20230926 | 100700 | 710198934 | 1378 | 1376 | 1378 | 1370 | 20599 |
| 557 | 20230926 | 100600 | 681929325 | 1375 | 1378 | 1378 | 1375 | 4055 |
| 558 | 20230926 | 100500 | 676347368 | 1379 | 1371 | 1379 | 1371 | 2295 |
| 559 | 20230926 | 100400 | 673187779 | 1370 | 1366 | 1371 | 1366 | 6693 |
| 560 | 20230926 | 100300 | 664024705 | 1366 | 1370 | 1370 | 1364 | 13788 |
| 561 | 20230926 | 100200 | 645169122 | 1370 | 1375 | 1376 | 1370 | 35640 |
| 562 | 20230926 | 100100 | 596298171 | 1376 | 1376 | 1376 | 1375 | 7617 |
| 563 | 20230926 | 100000 | 585817262 | 1376 | 1380 | 1380 | 1375 | 10204 |
| 564 | 20230926 | 095900 | 571783860 | 1380 | 1380 | 1380 | 1376 | 2887 |
| 565 | 20230926 | 095800 | 567809479 | 1380 | 1380 | 1380 | 1376 | 23304 |
| 566 | 20230926 | 095700 | 535724275 | 1380 | 1380 | 1381 | 1380 | 8354 |
| 567 | 20230926 | 095600 | 524194917 | 1381 | 1382 | 1382 | 1381 | 811 |
| 568 | 20230926 | 095500 | 523074839 | 1382 | 1383 | 1384 | 1382 | 6070 |
| 569 | 20230926 | 095400 | 514682655 | 1384 | 1386 | 1386 | 1384 | 9059 |
| 570 | 20230926 | 095300 | 502138240 | 1386 | 1387 | 1387 | 1386 | 4462 |
| 571 | 20230926 | 095200 | 495950593 | 1387 | 1389 | 1389 | 1387 | 8144 |
| 572 | 20230926 | 095100 | 484649711 | 1388 | 1389 | 1390 | 1388 | 4191 |
| 573 | 20230926 | 095000 | 478829454 | 1389 | 1388 | 1389 | 1388 | 3865 |
| 574 | 20230926 | 094900 | 473464828 | 1388 | 1391 | 1391 | 1388 | 6025 |
| 575 | 20230926 | 094800 | 465094655 | 1391 | 1390 | 1391 | 1390 | 28 |
| 576 | 20230926 | 094700 | 465055727 | 1391 | 1392 | 1392 | 1390 | 756 |
| 577 | 20230926 | 094600 | 464004075 | 1392 | 1390 | 1392 | 1390 | 3598 |
| 578 | 20230926 | 094500 | 458999016 | 1390 | 1390 | 1391 | 1390 | 5489 |
| 579 | 20230926 | 094400 | 451368853 | 1391 | 1390 | 1391 | 1390 | 7993 |
| 580 | 20230926 | 094300 | 440258528 | 1391 | 1392 | 1392 | 1391 | 2831 |
| 581 | 20230926 | 094200 | 436319442 | 1392 | 1392 | 1393 | 1392 | 726 |
| 582 | 20230926 | 094100 | 435308762 | 1393 | 1393 | 1393 | 1392 | 2475 |
| 583 | 20230926 | 094000 | 431861298 | 1393 | 1392 | 1393 | 1391 | 3697 |
| 584 | 20230926 | 093900 | 426713909 | 1393 | 1394 | 1394 | 1393 | 1091 |
| 585 | 20230926 | 093800 | 425194137 | 1394 | 1391 | 1394 | 1391 | 2014 |
| 586 | 20230926 | 093700 | 422391493 | 1391 | 1391 | 1394 | 1391 | 1029 |
| 587 | 20230926 | 093600 | 420959920 | 1391 | 1391 | 1395 | 1391 | 5254 |
| 588 | 20230926 | 093500 | 413638243 | 1391 | 1389 | 1391 | 1389 | 4260 |
| 589 | 20230926 | 093400 | 407716852 | 1389 | 1390 | 1390 | 1389 | 4151 |
| 590 | 20230926 | 093300 | 401949503 | 1390 | 1390 | 1390 | 1390 | 101 |
| 591 | 20230926 | 093200 | 401809113 | 1390 | 1390 | 1390 | 1390 | 26 |
| 592 | 20230926 | 093100 | 401772973 | 1390 | 1387 | 1390 | 1387 | 84 |
| 593 | 20230926 | 093000 | 401656453 | 1386 | 1387 | 1388 | 1385 | 8655 |
| 594 | 20230926 | 092900 | 389656257 | 1388 | 1390 | 1390 | 1388 | 2039 |
| 595 | 20230926 | 092800 | 386825079 | 1389 | 1391 | 1391 | 1389 | 1340 |
| 596 | 20230926 | 092700 | 384962408 | 1390 | 1393 | 1393 | 1390 | 4935 |
| 597 | 20230926 | 092600 | 378095120 | 1394 | 1391 | 1395 | 1391 | 7900 |
| 598 | 20230926 | 092500 | 367092914 | 1392 | 1387 | 1392 | 1387 | 4678 |
| 599 | 20230926 | 092400 | 360588502 | 1387 | 1391 | 1391 | 1387 | 116 |
| 600 | 20230926 | 092300 | 360427606 | 1385 | 1391 | 1393 | 1385 | 11137 |
| 601 | 20230926 | 092200 | 344985698 | 1393 | 1398 | 1398 | 1385 | 32320 |
| 602 | 20230926 | 092100 | 300068093 | 1398 | 1396 | 1398 | 1389 | 19436 |
| 603 | 20230926 | 092000 | 272993218 | 1396 | 1393 | 1396 | 1393 | 2504 |
| 604 | 20230926 | 091900 | 269502059 | 1393 | 1396 | 1396 | 1393 | 7460 |
| 605 | 20230926 | 091800 | 259101829 | 1395 | 1397 | 1397 | 1395 | 2676 |
| 606 | 20230926 | 091700 | 255366631 | 1397 | 1399 | 1399 | 1397 | 3137 |
| 607 | 20230926 | 091600 | 250982008 | 1399 | 1396 | 1399 | 1396 | 4188 |
| 608 | 20230926 | 091500 | 245125136 | 1396 | 1395 | 1399 | 1394 | 6514 |
| 609 | 20230926 | 091400 | 236032263 | 1399 | 1397 | 1399 | 1395 | 7617 |
| 610 | 20230926 | 091300 | 225398969 | 1399 | 1390 | 1399 | 1390 | 4293 |
| 611 | 20230926 | 091200 | 219417570 | 1390 | 1399 | 1399 | 1390 | 18000 |
| 612 | 20230926 | 091100 | 194327777 | 1399 | 1401 | 1402 | 1399 | 9966 |
| 613 | 20230926 | 091000 | 180368198 | 1402 | 1402 | 1402 | 1399 | 10350 |
| 614 | 20230926 | 090900 | 165874261 | 1403 | 1404 | 1406 | 1402 | 11355 |
| 615 | 20230926 | 090800 | 149932223 | 1404 | 1397 | 1407 | 1397 | 32313 |
| 616 | 20230926 | 090700 | 104651334 | 1397 | 1397 | 1397 | 1395 | 10655 |
| 617 | 20230926 | 090600 | 89773502 | 1397 | 1395 | 1397 | 1394 | 7540 |
| 618 | 20230926 | 090500 | 79252983 | 1396 | 1391 | 1399 | 1391 | 18196 |
| 619 | 20230926 | 090400 | 53879085 | 1391 | 1389 | 1391 | 1384 | 10755 |
| 620 | 20230926 | 090300 | 38959256 | 1388 | 1385 | 1388 | 1383 | 7348 |
| 621 | 20230926 | 090200 | 28781638 | 1383 | 1388 | 1389 | 1383 | 3950 |
| 622 | 20230926 | 090100 | 23305813 | 1388 | 1383 | 1388 | 1383 | 2342 |
| 623 | 20230926 | 090000 | 20062276 | 1380 | 1376 | 1380 | 1376 | 14575 |