30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 190600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 6594 |
| 3 | 20230927 | 190500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 4 | 20230927 | 190400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 5 | 20230927 | 190300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 6 | 20230927 | 190200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 7 | 20230927 | 190100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 8 | 20230927 | 190000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 9 | 20230927 | 185900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 10 | 20230927 | 185800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 11 | 20230927 | 185700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 12 | 20230927 | 185600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 13 | 20230927 | 185500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 14 | 20230927 | 185400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 15 | 20230927 | 185300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 16 | 20230927 | 185200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 17 | 20230927 | 185100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 18 | 20230927 | 185000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 19 | 20230927 | 184900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 20 | 20230927 | 184800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 21 | 20230927 | 184700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 22 | 20230927 | 184600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 23 | 20230927 | 184500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 24 | 20230927 | 184400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 25 | 20230927 | 184300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 26 | 20230927 | 184200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 27 | 20230927 | 184100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 28 | 20230927 | 184000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 29 | 20230927 | 183900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 30 | 20230927 | 183800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 31 | 20230927 | 183700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 32 | 20230927 | 183600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 6594 |
| 33 | 20230927 | 183500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 34 | 20230927 | 183400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 35 | 20230927 | 183300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 36 | 20230927 | 183200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 37 | 20230927 | 183100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 38 | 20230927 | 183000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 39 | 20230927 | 182900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 40 | 20230927 | 182800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 41 | 20230927 | 182700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 42 | 20230927 | 182600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 43 | 20230927 | 182500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 44 | 20230927 | 182400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 45 | 20230927 | 182300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 46 | 20230927 | 182200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 47 | 20230927 | 182100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 48 | 20230927 | 182000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 49 | 20230927 | 181900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 50 | 20230927 | 181800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 51 | 20230927 | 181700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 52 | 20230927 | 181600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 53 | 20230927 | 181500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 54 | 20230927 | 181400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 55 | 20230927 | 181300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 56 | 20230927 | 181200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 57 | 20230927 | 181100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 58 | 20230927 | 181000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 59 | 20230927 | 180900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 60 | 20230927 | 180800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 61 | 20230927 | 180700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 62 | 20230927 | 180600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 6594 |
| 63 | 20230927 | 180500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 64 | 20230927 | 180400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 65 | 20230927 | 180300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 66 | 20230927 | 180200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 67 | 20230927 | 180100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 68 | 20230927 | 180000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 69 | 20230927 | 175900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 70 | 20230927 | 175800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 71 | 20230927 | 175700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 72 | 20230927 | 175600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 73 | 20230927 | 175500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 74 | 20230927 | 175400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 75 | 20230927 | 175300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 76 | 20230927 | 175200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 77 | 20230927 | 175100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 78 | 20230927 | 175000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 79 | 20230927 | 174900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 80 | 20230927 | 174800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 81 | 20230927 | 174700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 82 | 20230927 | 174600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 83 | 20230927 | 174500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 84 | 20230927 | 174400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 85 | 20230927 | 174300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 86 | 20230927 | 174200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 87 | 20230927 | 174100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 88 | 20230927 | 174000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 89 | 20230927 | 173900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 90 | 20230927 | 173800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 91 | 20230927 | 173700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 92 | 20230927 | 173600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 6594 |
| 93 | 20230927 | 173500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 94 | 20230927 | 173400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 95 | 20230927 | 173300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 96 | 20230927 | 173200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 97 | 20230927 | 173100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 98 | 20230927 | 173000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 99 | 20230927 | 172900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 100 | 20230927 | 172800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 101 | 20230927 | 172700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 102 | 20230927 | 172600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 103 | 20230927 | 172500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 104 | 20230927 | 172400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 105 | 20230927 | 172300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 106 | 20230927 | 172200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 107 | 20230927 | 172100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 108 | 20230927 | 172000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 109 | 20230927 | 171900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 110 | 20230927 | 171800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 111 | 20230927 | 171700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 112 | 20230927 | 171600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 113 | 20230927 | 171500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 114 | 20230927 | 171400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 115 | 20230927 | 171300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 116 | 20230927 | 171200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 117 | 20230927 | 171100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 118 | 20230927 | 171000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 119 | 20230927 | 170900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 120 | 20230927 | 170800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 121 | 20230927 | 170700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 122 | 20230927 | 170600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 6594 |
| 123 | 20230927 | 170500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 124 | 20230927 | 170400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 125 | 20230927 | 170300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 126 | 20230927 | 170200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 127 | 20230927 | 170100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 128 | 20230927 | 170000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 129 | 20230927 | 165900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 130 | 20230927 | 165800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 131 | 20230927 | 165700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 132 | 20230927 | 165600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 133 | 20230927 | 165500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 134 | 20230927 | 165400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 135 | 20230927 | 165300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 136 | 20230927 | 165200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 137 | 20230927 | 165100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 138 | 20230927 | 165000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 139 | 20230927 | 164900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 140 | 20230927 | 164800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 141 | 20230927 | 164700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 142 | 20230927 | 164600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 143 | 20230927 | 164500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 144 | 20230927 | 164400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 145 | 20230927 | 164300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 146 | 20230927 | 164200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 147 | 20230927 | 164100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 148 | 20230927 | 164000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 149 | 20230927 | 163900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 150 | 20230927 | 163800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 151 | 20230927 | 163700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 152 | 20230927 | 163600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 6594 |
| 153 | 20230927 | 163500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 154 | 20230927 | 163400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 155 | 20230927 | 163300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 156 | 20230927 | 163200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 157 | 20230927 | 163100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 158 | 20230927 | 163000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 159 | 20230927 | 162900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 160 | 20230927 | 162800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 161 | 20230927 | 162700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 162 | 20230927 | 162600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 163 | 20230927 | 162500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 164 | 20230927 | 162400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 165 | 20230927 | 162300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 166 | 20230927 | 162200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 167 | 20230927 | 162100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 168 | 20230927 | 162000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 169 | 20230927 | 161900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 170 | 20230927 | 161800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 171 | 20230927 | 161700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 172 | 20230927 | 161600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 173 | 20230927 | 161500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 174 | 20230927 | 161400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 175 | 20230927 | 161300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 176 | 20230927 | 161200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 177 | 20230927 | 161100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 178 | 20230927 | 161000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 179 | 20230927 | 160900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 180 | 20230927 | 160800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 181 | 20230927 | 160700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 182 | 20230927 | 160600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 6594 |
| 183 | 20230927 | 160500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 184 | 20230927 | 160400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 185 | 20230927 | 160300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 186 | 20230927 | 160200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 187 | 20230927 | 160100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 188 | 20230927 | 160000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 189 | 20230927 | 155900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 190 | 20230927 | 155800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 191 | 20230927 | 155700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 192 | 20230927 | 155600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 193 | 20230927 | 155500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 194 | 20230927 | 155400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 195 | 20230927 | 155300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 196 | 20230927 | 155200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 197 | 20230927 | 155100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 198 | 20230927 | 155000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 199 | 20230927 | 154900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 200 | 20230927 | 154800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 201 | 20230927 | 154700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 202 | 20230927 | 154600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 203 | 20230927 | 154500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 204 | 20230927 | 154400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 205 | 20230927 | 154300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 206 | 20230927 | 154200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 207 | 20230927 | 154100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 208 | 20230927 | 154000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 209 | 20230927 | 153900 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 210 | 20230927 | 153800 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 211 | 20230927 | 153700 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 212 | 20230927 | 153600 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 6594 |
| 213 | 20230927 | 153500 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 214 | 20230927 | 153400 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 215 | 20230927 | 153300 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 216 | 20230927 | 153200 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 217 | 20230927 | 153100 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 0 |
| 218 | 20230927 | 153000 | 1285972879 | 1680 | 1680 | 1680 | 1680 | 6594 |
| 219 | 20230927 | 152900 | 1274894959 | 1674 | 1674 | 1674 | 1674 | 0 |
| 220 | 20230927 | 152800 | 1274894959 | 1674 | 1674 | 1674 | 1674 | 0 |
| 221 | 20230927 | 152700 | 1274894959 | 1674 | 1674 | 1674 | 1674 | 0 |
| 222 | 20230927 | 152600 | 1274894959 | 1674 | 1674 | 1674 | 1674 | 0 |
| 223 | 20230927 | 152500 | 1274894959 | 1674 | 1674 | 1674 | 1674 | 0 |
| 224 | 20230927 | 152400 | 1274894959 | 1674 | 1674 | 1674 | 1674 | 0 |
| 225 | 20230927 | 152300 | 1274894959 | 1674 | 1674 | 1674 | 1674 | 0 |
| 226 | 20230927 | 152200 | 1274894959 | 1674 | 1674 | 1674 | 1674 | 0 |
| 227 | 20230927 | 152100 | 1274894959 | 1674 | 1674 | 1674 | 1674 | 0 |
| 228 | 20230927 | 152000 | 1274894959 | 1674 | 1674 | 1674 | 1674 | 0 |
| 229 | 20230927 | 151900 | 1274894959 | 1674 | 1675 | 1675 | 1674 | 2246 |
| 230 | 20230927 | 151800 | 1271133695 | 1680 | 1674 | 1680 | 1674 | 1017 |
| 231 | 20230927 | 151700 | 1269428757 | 1673 | 1672 | 1674 | 1672 | 2578 |
| 232 | 20230927 | 151600 | 1265116373 | 1672 | 1676 | 1676 | 1672 | 4075 |
| 233 | 20230927 | 151500 | 1258297604 | 1676 | 1676 | 1676 | 1675 | 2745 |
| 234 | 20230927 | 151400 | 1253697714 | 1675 | 1676 | 1676 | 1675 | 2018 |
| 235 | 20230927 | 151300 | 1250317548 | 1676 | 1676 | 1676 | 1676 | 15 |
| 236 | 20230927 | 151200 | 1250292408 | 1675 | 1677 | 1677 | 1675 | 4635 |
| 237 | 20230927 | 151100 | 1242527272 | 1676 | 1679 | 1679 | 1676 | 6000 |
| 238 | 20230927 | 151000 | 1232462292 | 1680 | 1687 | 1687 | 1680 | 3841 |
| 239 | 20230927 | 150900 | 1226004925 | 1687 | 1687 | 1687 | 1687 | 74 |
| 240 | 20230927 | 150800 | 1225880087 | 1687 | 1687 | 1687 | 1687 | 24 |
| 241 | 20230927 | 150700 | 1225839599 | 1686 | 1687 | 1687 | 1686 | 151 |
| 242 | 20230927 | 150600 | 1225584997 | 1686 | 1687 | 1687 | 1683 | 697 |
| 243 | 20230927 | 150500 | 1224411713 | 1687 | 1687 | 1687 | 1687 | 20 |
| 244 | 20230927 | 150400 | 1224377973 | 1687 | 1687 | 1687 | 1687 | 16 |
| 245 | 20230927 | 150300 | 1224350981 | 1688 | 1688 | 1688 | 1687 | 316 |
| 246 | 20230927 | 150200 | 1223817588 | 1683 | 1689 | 1689 | 1683 | 17 |
| 247 | 20230927 | 150100 | 1223788887 | 1689 | 1689 | 1689 | 1689 | 17 |
| 248 | 20230927 | 150000 | 1223760174 | 1681 | 1689 | 1690 | 1681 | 127 |
| 249 | 20230927 | 145900 | 1223545668 | 1690 | 1687 | 1690 | 1680 | 8058 |
| 250 | 20230927 | 145800 | 1209972037 | 1687 | 1687 | 1688 | 1687 | 318 |
| 251 | 20230927 | 145700 | 1209435567 | 1687 | 1687 | 1687 | 1687 | 17 |
| 252 | 20230927 | 145600 | 1209406888 | 1687 | 1685 | 1688 | 1685 | 549 |
| 253 | 20230927 | 145500 | 1208480779 | 1685 | 1684 | 1685 | 1684 | 19 |
| 254 | 20230927 | 145400 | 1208448782 | 1684 | 1687 | 1687 | 1684 | 19 |
| 255 | 20230927 | 145300 | 1208416738 | 1687 | 1679 | 1688 | 1679 | 489 |
| 256 | 20230927 | 145200 | 1207594283 | 1678 | 1677 | 1679 | 1677 | 206 |
| 257 | 20230927 | 145100 | 1207248491 | 1677 | 1676 | 1677 | 1676 | 169 |
| 258 | 20230927 | 145000 | 1206965096 | 1675 | 1675 | 1679 | 1675 | 4039 |
| 259 | 20230927 | 144900 | 1200192479 | 1674 | 1674 | 1675 | 1674 | 1057 |
| 260 | 20230927 | 144800 | 1198423045 | 1674 | 1675 | 1675 | 1674 | 668 |
| 261 | 20230927 | 144700 | 1197304345 | 1674 | 1674 | 1675 | 1674 | 268 |
| 262 | 20230927 | 144600 | 1196855697 | 1675 | 1674 | 1675 | 1673 | 554 |
| 263 | 20230927 | 144500 | 1195928263 | 1673 | 1674 | 1674 | 1673 | 304 |
| 264 | 20230927 | 144400 | 1195419655 | 1673 | 1672 | 1673 | 1672 | 641 |
| 265 | 20230927 | 144300 | 1194347280 | 1671 | 1671 | 1672 | 1671 | 1190 |
| 266 | 20230927 | 144200 | 1192358672 | 1673 | 1671 | 1673 | 1670 | 570 |
| 267 | 20230927 | 144100 | 1191405529 | 1669 | 1671 | 1671 | 1669 | 1088 |
| 268 | 20230927 | 144000 | 1189588815 | 1671 | 1668 | 1672 | 1668 | 560 |
| 269 | 20230927 | 143900 | 1188652901 | 1669 | 1670 | 1670 | 1669 | 116 |
| 270 | 20230927 | 143800 | 1188459281 | 1672 | 1670 | 1672 | 1670 | 470 |
| 271 | 20230927 | 143700 | 1187673687 | 1670 | 1668 | 1670 | 1668 | 49 |
| 272 | 20230927 | 143600 | 1187591911 | 1667 | 1670 | 1671 | 1665 | 525 |
| 273 | 20230927 | 143500 | 1186715179 | 1670 | 1670 | 1670 | 1670 | 15 |
| 274 | 20230927 | 143400 | 1186690129 | 1670 | 1669 | 1670 | 1669 | 470 |
| 275 | 20230927 | 143300 | 1185905429 | 1670 | 1670 | 1670 | 1670 | 16 |
| 276 | 20230927 | 143200 | 1185878709 | 1662 | 1669 | 1670 | 1662 | 469 |
| 277 | 20230927 | 143100 | 1185095952 | 1662 | 1669 | 1669 | 1662 | 102 |
| 278 | 20230927 | 143000 | 1184926316 | 1669 | 1669 | 1669 | 1669 | 467 |
| 279 | 20230927 | 142900 | 1184146893 | 1669 | 1669 | 1669 | 1669 | 16 |
| 280 | 20230927 | 142800 | 1184120189 | 1668 | 1668 | 1668 | 1668 | 456 |
| 281 | 20230927 | 142700 | 1183359581 | 1667 | 1667 | 1667 | 1667 | 232 |
| 282 | 20230927 | 142600 | 1182972837 | 1667 | 1667 | 1667 | 1667 | 16 |
| 283 | 20230927 | 142500 | 1182946165 | 1667 | 1667 | 1667 | 1667 | 15 |
| 284 | 20230927 | 142400 | 1182921160 | 1661 | 1661 | 1661 | 1661 | 0 |
| 285 | 20230927 | 142300 | 1182921160 | 1661 | 1662 | 1662 | 1661 | 1600 |
| 286 | 20230927 | 142200 | 1180262907 | 1666 | 1667 | 1667 | 1666 | 839 |
| 287 | 20230927 | 142100 | 1178864461 | 1670 | 1670 | 1670 | 1670 | 100 |
| 288 | 20230927 | 142000 | 1178697461 | 1667 | 1667 | 1667 | 1667 | 9 |
| 289 | 20230927 | 141900 | 1178682458 | 1667 | 1667 | 1669 | 1667 | 178 |
| 290 | 20230927 | 141800 | 1178385532 | 1667 | 1667 | 1667 | 1667 | 2 |
| 291 | 20230927 | 141700 | 1178382198 | 1667 | 1667 | 1667 | 1667 | 0 |
| 292 | 20230927 | 141600 | 1178382198 | 1667 | 1667 | 1667 | 1667 | 0 |
| 293 | 20230927 | 141500 | 1178382198 | 1667 | 1667 | 1667 | 1667 | 3 |
| 294 | 20230927 | 141400 | 1178377197 | 1667 | 1667 | 1667 | 1667 | 0 |
| 295 | 20230927 | 141300 | 1178377197 | 1667 | 1667 | 1667 | 1667 | 0 |
| 296 | 20230927 | 141200 | 1178377197 | 1667 | 1667 | 1667 | 1667 | 2 |
| 297 | 20230927 | 141100 | 1178373863 | 1666 | 1666 | 1666 | 1666 | 14 |
| 298 | 20230927 | 141000 | 1178350539 | 1666 | 1666 | 1666 | 1666 | 0 |
| 299 | 20230927 | 140900 | 1178350539 | 1666 | 1666 | 1666 | 1666 | 86 |
| 300 | 20230927 | 140800 | 1178207263 | 1666 | 1666 | 1666 | 1666 | 0 |
| 301 | 20230927 | 140700 | 1178207263 | 1666 | 1666 | 1666 | 1666 | 2 |
| 302 | 20230927 | 140600 | 1178203931 | 1666 | 1666 | 1666 | 1666 | 0 |
| 303 | 20230927 | 140500 | 1178203931 | 1666 | 1666 | 1666 | 1666 | 0 |
| 304 | 20230927 | 140400 | 1178203931 | 1666 | 1666 | 1666 | 1666 | 0 |
| 305 | 20230927 | 140300 | 1178203931 | 1666 | 1666 | 1666 | 1666 | 2 |
| 306 | 20230927 | 140200 | 1178200599 | 1672 | 1672 | 1672 | 1672 | 0 |
| 307 | 20230927 | 140100 | 1178200599 | 1672 | 1672 | 1672 | 1672 | 0 |
| 308 | 20230927 | 140000 | 1178200599 | 1672 | 1666 | 1672 | 1666 | 410 |
| 309 | 20230927 | 135900 | 1177516941 | 1666 | 1666 | 1666 | 1666 | 2 |
| 310 | 20230927 | 135800 | 1177513609 | 1672 | 1672 | 1672 | 1672 | 0 |
| 311 | 20230927 | 135700 | 1177513609 | 1672 | 1667 | 1672 | 1667 | 280 |
| 312 | 20230927 | 135600 | 1177045710 | 1667 | 1662 | 1667 | 1662 | 52 |
| 313 | 20230927 | 135500 | 1176959114 | 1657 | 1657 | 1657 | 1657 | 0 |
| 314 | 20230927 | 135400 | 1176959114 | 1657 | 1658 | 1658 | 1657 | 1045 |
| 315 | 20230927 | 135300 | 1175227326 | 1659 | 1659 | 1659 | 1659 | 0 |
| 316 | 20230927 | 135200 | 1175227326 | 1659 | 1660 | 1672 | 1659 | 234 |
| 317 | 20230927 | 135100 | 1174838831 | 1660 | 1660 | 1660 | 1658 | 600 |
| 318 | 20230927 | 135000 | 1173843985 | 1661 | 1661 | 1661 | 1661 | 3108 |
| 319 | 20230927 | 134900 | 1168681597 | 1672 | 1671 | 1672 | 1671 | 595 |
| 320 | 20230927 | 134800 | 1167687087 | 1672 | 1670 | 1672 | 1670 | 874 |
| 321 | 20230927 | 134700 | 1166226718 | 1660 | 1660 | 1660 | 1660 | 2 |
| 322 | 20230927 | 134600 | 1166223398 | 1670 | 1670 | 1670 | 1670 | 1 |
| 323 | 20230927 | 134500 | 1166221728 | 1670 | 1670 | 1670 | 1670 | 19 |
| 324 | 20230927 | 134400 | 1166189998 | 1672 | 1667 | 1672 | 1667 | 590 |
| 325 | 20230927 | 134300 | 1165204287 | 1659 | 1659 | 1659 | 1659 | 0 |
| 326 | 20230927 | 134200 | 1165204287 | 1659 | 1659 | 1659 | 1659 | 2 |
| 327 | 20230927 | 134100 | 1165200969 | 1670 | 1670 | 1670 | 1670 | 0 |
| 328 | 20230927 | 134000 | 1165200969 | 1670 | 1670 | 1670 | 1670 | 0 |
| 329 | 20230927 | 133900 | 1165200969 | 1670 | 1669 | 1670 | 1669 | 97 |
| 330 | 20230927 | 133800 | 1165039029 | 1659 | 1670 | 1670 | 1659 | 140 |
| 331 | 20230927 | 133700 | 1164806109 | 1659 | 1668 | 1671 | 1659 | 425 |
| 332 | 20230927 | 133600 | 1164095997 | 1658 | 1658 | 1658 | 1658 | 3000 |
| 333 | 20230927 | 133500 | 1159121997 | 1658 | 1658 | 1658 | 1658 | 0 |
| 334 | 20230927 | 133400 | 1159121997 | 1658 | 1658 | 1658 | 1658 | 0 |
| 335 | 20230927 | 133300 | 1159121997 | 1658 | 1658 | 1658 | 1658 | 0 |
| 336 | 20230927 | 133200 | 1159121997 | 1658 | 1658 | 1658 | 1658 | 2 |
| 337 | 20230927 | 133100 | 1159118681 | 1657 | 1658 | 1658 | 1657 | 100 |
| 338 | 20230927 | 133000 | 1158952948 | 1657 | 1660 | 1660 | 1657 | 2000 |
| 339 | 20230927 | 132900 | 1155636574 | 1660 | 1661 | 1661 | 1660 | 490 |
| 340 | 20230927 | 132800 | 1154823173 | 1662 | 1662 | 1662 | 1662 | 0 |
| 341 | 20230927 | 132700 | 1154823173 | 1662 | 1669 | 1671 | 1662 | 605 |
| 342 | 20230927 | 132600 | 1153812545 | 1667 | 1667 | 1667 | 1667 | 6 |
| 343 | 20230927 | 132500 | 1153802543 | 1670 | 1668 | 1670 | 1668 | 149 |
| 344 | 20230927 | 132400 | 1153553729 | 1670 | 1669 | 1670 | 1669 | 86 |
| 345 | 20230927 | 132300 | 1153410166 | 1663 | 1663 | 1663 | 1663 | 0 |
| 346 | 20230927 | 132200 | 1153410166 | 1663 | 1669 | 1669 | 1663 | 3 |
| 347 | 20230927 | 132100 | 1153405170 | 1669 | 1668 | 1669 | 1668 | 118 |
| 348 | 20230927 | 132000 | 1153208233 | 1669 | 1667 | 1669 | 1667 | 140 |
| 349 | 20230927 | 131900 | 1152974678 | 1665 | 1667 | 1667 | 1665 | 1206 |
| 350 | 20230927 | 131800 | 1150966676 | 1668 | 1667 | 1668 | 1667 | 37 |
| 351 | 20230927 | 131700 | 1150904964 | 1668 | 1669 | 1669 | 1668 | 124 |
| 352 | 20230927 | 131600 | 1150698012 | 1669 | 1669 | 1669 | 1669 | 1 |
| 353 | 20230927 | 131500 | 1150696343 | 1669 | 1669 | 1669 | 1669 | 0 |
| 354 | 20230927 | 131400 | 1150696343 | 1669 | 1669 | 1669 | 1669 | 0 |
| 355 | 20230927 | 131300 | 1150696343 | 1669 | 1668 | 1669 | 1668 | 20 |
| 356 | 20230927 | 131200 | 1150662964 | 1670 | 1667 | 1670 | 1667 | 593 |
| 357 | 20230927 | 131100 | 1149673453 | 1667 | 1667 | 1667 | 1667 | 0 |
| 358 | 20230927 | 131000 | 1149673453 | 1667 | 1667 | 1667 | 1667 | 0 |
| 359 | 20230927 | 130900 | 1149673453 | 1667 | 1666 | 1667 | 1666 | 380 |
| 360 | 20230927 | 130800 | 1149039996 | 1659 | 1659 | 1659 | 1659 | 0 |
| 361 | 20230927 | 130700 | 1149039996 | 1659 | 1668 | 1669 | 1659 | 35 |
| 362 | 20230927 | 130600 | 1148981632 | 1668 | 1665 | 1668 | 1665 | 50 |
| 363 | 20230927 | 130500 | 1148898352 | 1669 | 1669 | 1669 | 1669 | 0 |
| 364 | 20230927 | 130400 | 1148898352 | 1669 | 1666 | 1669 | 1666 | 103 |
| 365 | 20230927 | 130300 | 1148726490 | 1657 | 1657 | 1659 | 1657 | 242 |
| 366 | 20230927 | 130200 | 1148325493 | 1657 | 1662 | 1662 | 1657 | 900 |
| 367 | 20230927 | 130100 | 1146833392 | 1666 | 1667 | 1667 | 1666 | 115 |
| 368 | 20230927 | 130000 | 1146641702 | 1668 | 1668 | 1668 | 1668 | 24 |
| 369 | 20230927 | 125900 | 1146601670 | 1656 | 1656 | 1656 | 1656 | 0 |
| 370 | 20230927 | 125800 | 1146601670 | 1656 | 1656 | 1656 | 1656 | 0 |
| 371 | 20230927 | 125700 | 1146601670 | 1656 | 1656 | 1656 | 1656 | 602 |
| 372 | 20230927 | 125600 | 1145604758 | 1670 | 1668 | 1670 | 1668 | 112 |
| 373 | 20230927 | 125500 | 1145417752 | 1669 | 1665 | 1669 | 1665 | 13 |
| 374 | 20230927 | 125400 | 1145396067 | 1670 | 1670 | 1670 | 1670 | 0 |
| 375 | 20230927 | 125300 | 1145396067 | 1670 | 1664 | 1670 | 1664 | 340 |
| 376 | 20230927 | 125200 | 1144829553 | 1666 | 1655 | 1666 | 1654 | 3 |
| 377 | 20230927 | 125100 | 1144824578 | 1668 | 1668 | 1668 | 1668 | 41 |
| 378 | 20230927 | 125000 | 1144756190 | 1670 | 1657 | 1670 | 1657 | 3000 |
| 379 | 20230927 | 124900 | 1139772265 | 1650 | 1650 | 1650 | 1650 | 515 |
| 380 | 20230927 | 124800 | 1138922515 | 1650 | 1650 | 1650 | 1650 | 2 |
| 381 | 20230927 | 124700 | 1138919215 | 1651 | 1652 | 1652 | 1650 | 4701 |
| 382 | 20230927 | 124600 | 1131162551 | 1649 | 1649 | 1649 | 1649 | 0 |
| 383 | 20230927 | 124500 | 1131162551 | 1649 | 1649 | 1649 | 1649 | 0 |
| 384 | 20230927 | 124400 | 1131162551 | 1649 | 1649 | 1649 | 1649 | 0 |
| 385 | 20230927 | 124300 | 1131162551 | 1649 | 1649 | 1649 | 1649 | 0 |
| 386 | 20230927 | 124200 | 1131162551 | 1649 | 1649 | 1649 | 1649 | 2 |
| 387 | 20230927 | 124100 | 1131159253 | 1648 | 1648 | 1648 | 1648 | 660 |
| 388 | 20230927 | 124000 | 1130071573 | 1647 | 1647 | 1647 | 1647 | 0 |
| 389 | 20230927 | 123900 | 1130071573 | 1647 | 1658 | 1658 | 1647 | 27004 |
| 390 | 20230927 | 123800 | 1085581860 | 1660 | 1660 | 1660 | 1660 | 1 |
| 391 | 20230927 | 123700 | 1085580200 | 1651 | 1651 | 1651 | 1651 | 0 |
| 392 | 20230927 | 123600 | 1085580200 | 1651 | 1651 | 1651 | 1651 | 2 |
| 393 | 20230927 | 123500 | 1085576898 | 1651 | 1651 | 1651 | 1651 | 0 |
| 394 | 20230927 | 123400 | 1085576898 | 1651 | 1651 | 1651 | 1651 | 0 |
| 395 | 20230927 | 123300 | 1085576898 | 1651 | 1651 | 1651 | 1651 | 0 |
| 396 | 20230927 | 123200 | 1085576898 | 1651 | 1651 | 1651 | 1651 | 11 |
| 397 | 20230927 | 123100 | 1085558737 | 1651 | 1651 | 1651 | 1651 | 0 |
| 398 | 20230927 | 123000 | 1085558737 | 1651 | 1651 | 1651 | 1651 | 0 |
| 399 | 20230927 | 122900 | 1085558737 | 1651 | 1651 | 1669 | 1651 | 506 |
| 400 | 20230927 | 122800 | 1084718492 | 1651 | 1651 | 1660 | 1651 | 3831 |
| 401 | 20230927 | 122700 | 1078391162 | 1651 | 1651 | 1651 | 1651 | 400 |
| 402 | 20230927 | 122600 | 1077730762 | 1651 | 1651 | 1651 | 1651 | 65 |
| 403 | 20230927 | 122500 | 1077623447 | 1650 | 1650 | 1650 | 1650 | 0 |
| 404 | 20230927 | 122400 | 1077623447 | 1650 | 1650 | 1650 | 1650 | 0 |
| 405 | 20230927 | 122300 | 1077623447 | 1650 | 1653 | 1653 | 1650 | 116 |
| 406 | 20230927 | 122200 | 1077431705 | 1650 | 1650 | 1650 | 1650 | 0 |
| 407 | 20230927 | 122100 | 1077431705 | 1650 | 1649 | 1650 | 1649 | 6 |
| 408 | 20230927 | 122000 | 1077421807 | 1649 | 1649 | 1649 | 1649 | 0 |
| 409 | 20230927 | 121900 | 1077421807 | 1649 | 1651 | 1651 | 1649 | 2638 |
| 410 | 20230927 | 121800 | 1073069343 | 1651 | 1652 | 1652 | 1651 | 675 |
| 411 | 20230927 | 121700 | 1071954288 | 1653 | 1653 | 1653 | 1653 | 0 |
| 412 | 20230927 | 121600 | 1071954288 | 1653 | 1653 | 1653 | 1653 | 0 |
| 413 | 20230927 | 121500 | 1071954288 | 1653 | 1653 | 1653 | 1653 | 1086 |
| 414 | 20230927 | 121400 | 1070159130 | 1654 | 1654 | 1654 | 1654 | 1900 |
| 415 | 20230927 | 121300 | 1067016530 | 1664 | 1664 | 1664 | 1664 | 0 |
| 416 | 20230927 | 121200 | 1067016530 | 1664 | 1654 | 1664 | 1654 | 2072 |
| 417 | 20230927 | 121100 | 1063589392 | 1654 | 1654 | 1654 | 1654 | 1484 |
| 418 | 20230927 | 121000 | 1061134856 | 1654 | 1654 | 1654 | 1654 | 81 |
| 419 | 20230927 | 120900 | 1061000882 | 1662 | 1662 | 1662 | 1662 | 1 |
| 420 | 20230927 | 120800 | 1060999220 | 1654 | 1663 | 1663 | 1654 | 108 |
| 421 | 20230927 | 120700 | 1060819634 | 1654 | 1663 | 1663 | 1654 | 26 |
| 422 | 20230927 | 120600 | 1060776611 | 1668 | 1668 | 1668 | 1668 | 0 |
| 423 | 20230927 | 120500 | 1060776611 | 1668 | 1656 | 1668 | 1656 | 324 |
| 424 | 20230927 | 120400 | 1060240055 | 1654 | 1660 | 1660 | 1654 | 9014 |
| 425 | 20230927 | 120300 | 1045294228 | 1669 | 1669 | 1669 | 1669 | 0 |
| 426 | 20230927 | 120200 | 1045294228 | 1669 | 1669 | 1669 | 1669 | 6 |
| 427 | 20230927 | 120100 | 1045284214 | 1660 | 1660 | 1660 | 1660 | 0 |
| 428 | 20230927 | 120000 | 1045284214 | 1660 | 1660 | 1660 | 1660 | 0 |
| 429 | 20230927 | 115900 | 1045284214 | 1660 | 1660 | 1660 | 1660 | 0 |
| 430 | 20230927 | 115800 | 1045284214 | 1660 | 1660 | 1660 | 1660 | 0 |
| 431 | 20230927 | 115700 | 1045284214 | 1660 | 1660 | 1660 | 1660 | 2 |
| 432 | 20230927 | 115600 | 1045280894 | 1660 | 1660 | 1660 | 1660 | 0 |
| 433 | 20230927 | 115500 | 1045280894 | 1660 | 1660 | 1660 | 1660 | 0 |
| 434 | 20230927 | 115400 | 1045280894 | 1660 | 1660 | 1660 | 1660 | 0 |
| 435 | 20230927 | 115300 | 1045280894 | 1660 | 1660 | 1660 | 1660 | 618 |
| 436 | 20230927 | 115200 | 1044255014 | 1660 | 1661 | 1661 | 1660 | 1329 |
| 437 | 20230927 | 115100 | 1042048842 | 1661 | 1661 | 1661 | 1661 | 18 |
| 438 | 20230927 | 115000 | 1042018944 | 1660 | 1660 | 1660 | 1660 | 0 |
| 439 | 20230927 | 114900 | 1042018944 | 1660 | 1660 | 1660 | 1660 | 169 |
| 440 | 20230927 | 114800 | 1041738404 | 1661 | 1664 | 1664 | 1661 | 5580 |
| 441 | 20230927 | 114700 | 1032459164 | 1664 | 1669 | 1669 | 1664 | 5319 |
| 442 | 20230927 | 114600 | 1023600591 | 1669 | 1669 | 1669 | 1669 | 0 |
| 443 | 20230927 | 114500 | 1023600591 | 1669 | 1670 | 1670 | 1669 | 1306 |
| 444 | 20230927 | 114400 | 1021420676 | 1673 | 1670 | 1673 | 1670 | 1614 |
| 445 | 20230927 | 114300 | 1018720460 | 1673 | 1673 | 1673 | 1673 | 0 |
| 446 | 20230927 | 114200 | 1018720460 | 1673 | 1673 | 1673 | 1673 | 141 |
| 447 | 20230927 | 114100 | 1018484567 | 1673 | 1673 | 1673 | 1673 | 40 |
| 448 | 20230927 | 114000 | 1018417647 | 1674 | 1674 | 1674 | 1674 | 2 |
| 449 | 20230927 | 113900 | 1018414299 | 1670 | 1670 | 1670 | 1670 | 59 |
| 450 | 20230927 | 113800 | 1018315769 | 1670 | 1670 | 1670 | 1670 | 162 |
| 451 | 20230927 | 113700 | 1018045229 | 1670 | 1670 | 1670 | 1670 | 2 |
| 452 | 20230927 | 113600 | 1018041889 | 1670 | 1670 | 1670 | 1670 | 0 |
| 453 | 20230927 | 113500 | 1018041889 | 1670 | 1670 | 1670 | 1670 | 1000 |
| 454 | 20230927 | 113400 | 1016371889 | 1674 | 1674 | 1674 | 1670 | 5456 |
| 455 | 20230927 | 113300 | 1007249647 | 1674 | 1674 | 1674 | 1674 | 0 |
| 456 | 20230927 | 113200 | 1007249647 | 1674 | 1674 | 1674 | 1674 | 0 |
| 457 | 20230927 | 113100 | 1007249647 | 1674 | 1674 | 1674 | 1674 | 150 |
| 458 | 20230927 | 113000 | 1006998547 | 1674 | 1674 | 1674 | 1674 | 209 |
| 459 | 20230927 | 112900 | 1006648681 | 1674 | 1674 | 1674 | 1674 | 50 |
| 460 | 20230927 | 112800 | 1006564981 | 1674 | 1674 | 1674 | 1674 | 707 |
| 461 | 20230927 | 112700 | 1005381463 | 1674 | 1674 | 1674 | 1674 | 5 |
| 462 | 20230927 | 112600 | 1005373093 | 1674 | 1674 | 1674 | 1674 | 0 |
| 463 | 20230927 | 112500 | 1005373093 | 1674 | 1674 | 1674 | 1674 | 0 |
| 464 | 20230927 | 112400 | 1005373093 | 1674 | 1674 | 1674 | 1674 | 0 |
| 465 | 20230927 | 112300 | 1005373093 | 1674 | 1674 | 1674 | 1674 | 0 |
| 466 | 20230927 | 112200 | 1005373093 | 1674 | 1674 | 1674 | 1674 | 2 |
| 467 | 20230927 | 112100 | 1005369745 | 1674 | 1674 | 1674 | 1674 | 0 |
| 468 | 20230927 | 112000 | 1005369745 | 1674 | 1674 | 1674 | 1674 | 1 |
| 469 | 20230927 | 111900 | 1005368071 | 1681 | 1681 | 1681 | 1681 | 0 |
| 470 | 20230927 | 111800 | 1005368071 | 1681 | 1681 | 1681 | 1681 | 0 |
| 471 | 20230927 | 111700 | 1005368071 | 1681 | 1673 | 1681 | 1673 | 2 |
| 472 | 20230927 | 111600 | 1005364717 | 1673 | 1673 | 1673 | 1673 | 2 |
| 473 | 20230927 | 111500 | 1005361371 | 1672 | 1675 | 1675 | 1672 | 2454 |
| 474 | 20230927 | 111400 | 1001252266 | 1674 | 1679 | 1679 | 1674 | 2199 |
| 475 | 20230927 | 111300 | 997569411 | 1679 | 1678 | 1679 | 1678 | 2 |
| 476 | 20230927 | 111200 | 997566054 | 1674 | 1677 | 1679 | 1674 | 108 |
| 477 | 20230927 | 111100 | 997384736 | 1674 | 1674 | 1674 | 1674 | 0 |
| 478 | 20230927 | 111000 | 997384736 | 1674 | 1674 | 1674 | 1674 | 37 |
| 479 | 20230927 | 110900 | 997322798 | 1674 | 1674 | 1674 | 1674 | 0 |
| 480 | 20230927 | 110800 | 997322798 | 1674 | 1674 | 1674 | 1674 | 1 |
| 481 | 20230927 | 110700 | 997321124 | 1674 | 1674 | 1674 | 1674 | 0 |
| 482 | 20230927 | 110600 | 997321124 | 1674 | 1674 | 1674 | 1674 | 2 |
| 483 | 20230927 | 110500 | 997317776 | 1678 | 1678 | 1678 | 1678 | 515 |
| 484 | 20230927 | 110400 | 996453606 | 1679 | 1680 | 1680 | 1679 | 316 |
| 485 | 20230927 | 110300 | 995922891 | 1680 | 1679 | 1680 | 1679 | 700 |
| 486 | 20230927 | 110200 | 994747426 | 1679 | 1679 | 1679 | 1679 | 757 |
| 487 | 20230927 | 110100 | 993476423 | 1679 | 1678 | 1679 | 1678 | 252 |
| 488 | 20230927 | 110000 | 993053317 | 1676 | 1676 | 1676 | 1676 | 0 |
| 489 | 20230927 | 105900 | 993053317 | 1676 | 1676 | 1676 | 1675 | 503 |
| 490 | 20230927 | 105800 | 992210299 | 1670 | 1670 | 1670 | 1670 | 680 |
| 491 | 20230927 | 105700 | 991074699 | 1670 | 1672 | 1672 | 1670 | 3120 |
| 492 | 20230927 | 105600 | 985862295 | 1672 | 1674 | 1674 | 1672 | 12 |
| 493 | 20230927 | 105500 | 985842211 | 1671 | 1673 | 1673 | 1671 | 1500 |
| 494 | 20230927 | 105400 | 983333300 | 1673 | 1673 | 1673 | 1673 | 467 |
| 495 | 20230927 | 105300 | 982552009 | 1672 | 1672 | 1672 | 1672 | 0 |
| 496 | 20230927 | 105200 | 982552009 | 1672 | 1672 | 1672 | 1672 | 2 |
| 497 | 20230927 | 105100 | 982548665 | 1673 | 1673 | 1673 | 1673 | 40 |
| 498 | 20230927 | 105000 | 982481745 | 1673 | 1673 | 1673 | 1673 | 1 |
| 499 | 20230927 | 104900 | 982480072 | 1673 | 1673 | 1673 | 1673 | 1 |
| 500 | 20230927 | 104800 | 982478399 | 1673 | 1673 | 1673 | 1673 | 27 |
| 501 | 20230927 | 104700 | 982433228 | 1673 | 1673 | 1673 | 1673 | 2 |
| 502 | 20230927 | 104600 | 982429882 | 1680 | 1680 | 1680 | 1680 | 12 |
| 503 | 20230927 | 104500 | 982409722 | 1680 | 1680 | 1680 | 1680 | 0 |
| 504 | 20230927 | 104400 | 982409722 | 1680 | 1680 | 1680 | 1680 | 3 |
| 505 | 20230927 | 104300 | 982404682 | 1681 | 1682 | 1682 | 1681 | 2274 |
| 506 | 20230927 | 104200 | 978581498 | 1681 | 1681 | 1681 | 1681 | 44 |
| 507 | 20230927 | 104100 | 978507534 | 1681 | 1681 | 1681 | 1681 | 2 |
| 508 | 20230927 | 104000 | 978504172 | 1681 | 1681 | 1681 | 1681 | 0 |
| 509 | 20230927 | 103900 | 978504172 | 1681 | 1681 | 1681 | 1681 | 0 |
| 510 | 20230927 | 103800 | 978504172 | 1681 | 1685 | 1687 | 1681 | 1003 |
| 511 | 20230927 | 103700 | 976812197 | 1681 | 1681 | 1681 | 1681 | 267 |
| 512 | 20230927 | 103600 | 976363370 | 1672 | 1672 | 1672 | 1672 | 2 |
| 513 | 20230927 | 103500 | 976360026 | 1672 | 1672 | 1672 | 1672 | 77 |
| 514 | 20230927 | 103400 | 976231282 | 1671 | 1672 | 1672 | 1671 | 1592 |
| 515 | 20230927 | 103300 | 973569705 | 1672 | 1676 | 1676 | 1672 | 518 |
| 516 | 20230927 | 103200 | 972702983 | 1672 | 1672 | 1672 | 1672 | 1 |
| 517 | 20230927 | 103100 | 972701311 | 1671 | 1671 | 1671 | 1671 | 0 |
| 518 | 20230927 | 103000 | 972701311 | 1671 | 1675 | 1675 | 1671 | 2556 |
| 519 | 20230927 | 102900 | 968428347 | 1675 | 1675 | 1675 | 1675 | 0 |
| 520 | 20230927 | 102800 | 968428347 | 1675 | 1675 | 1675 | 1675 | 1 |
| 521 | 20230927 | 102700 | 968426672 | 1675 | 1675 | 1675 | 1675 | 1 |
| 522 | 20230927 | 102600 | 968424997 | 1673 | 1673 | 1673 | 1673 | 0 |
| 523 | 20230927 | 102500 | 968424997 | 1673 | 1678 | 1678 | 1673 | 3278 |
| 524 | 20230927 | 102400 | 962939216 | 1677 | 1678 | 1678 | 1677 | 473 |
| 525 | 20230927 | 102300 | 962145565 | 1678 | 1678 | 1678 | 1678 | 2 |
| 526 | 20230927 | 102200 | 962142209 | 1688 | 1688 | 1688 | 1688 | 0 |
| 527 | 20230927 | 102100 | 962142209 | 1688 | 1677 | 1688 | 1677 | 110 |
| 528 | 20230927 | 102000 | 961957629 | 1677 | 1677 | 1677 | 1677 | 0 |
| 529 | 20230927 | 101900 | 961957629 | 1677 | 1677 | 1677 | 1677 | 863 |
| 530 | 20230927 | 101800 | 960510378 | 1688 | 1688 | 1688 | 1688 | 0 |
| 531 | 20230927 | 101700 | 960510378 | 1688 | 1688 | 1688 | 1688 | 0 |
| 532 | 20230927 | 101600 | 960510378 | 1688 | 1688 | 1688 | 1687 | 1455 |
| 533 | 20230927 | 101500 | 958054438 | 1677 | 1677 | 1677 | 1677 | 5 |
| 534 | 20230927 | 101400 | 958046053 | 1677 | 1678 | 1678 | 1677 | 10 |
| 535 | 20230927 | 101300 | 958029281 | 1689 | 1689 | 1689 | 1689 | 20 |
| 536 | 20230927 | 101200 | 957995501 | 1689 | 1689 | 1689 | 1689 | 4 |
| 537 | 20230927 | 101100 | 957988745 | 1689 | 1688 | 1690 | 1677 | 97 |
| 538 | 20230927 | 101000 | 957825019 | 1689 | 1690 | 1692 | 1689 | 4398 |
| 539 | 20230927 | 100900 | 950389255 | 1691 | 1683 | 1691 | 1683 | 5000 |
| 540 | 20230927 | 100800 | 941945812 | 1676 | 1676 | 1676 | 1676 | 11 |
| 541 | 20230927 | 100700 | 941927376 | 1672 | 1676 | 1676 | 1672 | 4 |
| 542 | 20230927 | 100600 | 941920676 | 1671 | 1671 | 1671 | 1671 | 400 |
| 543 | 20230927 | 100500 | 941252276 | 1670 | 1672 | 1672 | 1670 | 503 |
| 544 | 20230927 | 100400 | 940412242 | 1676 | 1676 | 1676 | 1676 | 1 |
| 545 | 20230927 | 100300 | 940410566 | 1676 | 1679 | 1680 | 1670 | 3616 |
| 546 | 20230927 | 100200 | 934335843 | 1680 | 1680 | 1680 | 1680 | 4 |
| 547 | 20230927 | 100100 | 934329123 | 1668 | 1681 | 1681 | 1668 | 69 |
| 548 | 20230927 | 100000 | 934213892 | 1686 | 1685 | 1686 | 1685 | 500 |
| 549 | 20230927 | 095900 | 933371024 | 1685 | 1685 | 1685 | 1685 | 500 |
| 550 | 20230927 | 095800 | 932528524 | 1688 | 1687 | 1689 | 1687 | 1036 |
| 551 | 20230927 | 095700 | 930778900 | 1688 | 1664 | 1688 | 1664 | 13492 |
| 552 | 20230927 | 095600 | 908264959 | 1663 | 1663 | 1663 | 1663 | 600 |
| 553 | 20230927 | 095500 | 907267159 | 1663 | 1657 | 1663 | 1657 | 205 |
| 554 | 20230927 | 095400 | 906927444 | 1654 | 1654 | 1654 | 1654 | 0 |
| 555 | 20230927 | 095300 | 906927444 | 1654 | 1652 | 1654 | 1652 | 8225 |
| 556 | 20230927 | 095200 | 893336834 | 1650 | 1660 | 1660 | 1650 | 8300 |
| 557 | 20230927 | 095100 | 879600309 | 1665 | 1658 | 1665 | 1658 | 579 |
| 558 | 20230927 | 095000 | 878640299 | 1658 | 1658 | 1658 | 1658 | 7914 |
| 559 | 20230927 | 094900 | 865518887 | 1658 | 1679 | 1679 | 1658 | 18892 |
| 560 | 20230927 | 094800 | 834150783 | 1679 | 1678 | 1679 | 1660 | 21353 |
| 561 | 20230927 | 094700 | 798566332 | 1678 | 1672 | 1679 | 1672 | 4108 |
| 562 | 20230927 | 094600 | 791669288 | 1679 | 1668 | 1679 | 1668 | 491 |
| 563 | 20230927 | 094500 | 790844922 | 1678 | 1666 | 1678 | 1666 | 6 |
| 564 | 20230927 | 094400 | 790834914 | 1665 | 1670 | 1673 | 1662 | 34373 |
| 565 | 20230927 | 094300 | 733595741 | 1670 | 1671 | 1677 | 1670 | 2198 |
| 566 | 20230927 | 094200 | 729919945 | 1661 | 1677 | 1678 | 1661 | 25000 |
| 567 | 20230927 | 094100 | 688202172 | 1680 | 1679 | 1680 | 1676 | 5352 |
| 568 | 20230927 | 094000 | 679222239 | 1678 | 1685 | 1685 | 1675 | 5089 |
| 569 | 20230927 | 093900 | 670679623 | 1681 | 1683 | 1683 | 1681 | 1300 |
| 570 | 20230927 | 093800 | 668492137 | 1682 | 1690 | 1690 | 1682 | 496 |
| 571 | 20230927 | 093700 | 667655815 | 1690 | 1690 | 1690 | 1690 | 102 |
| 572 | 20230927 | 093600 | 667483435 | 1690 | 1690 | 1690 | 1685 | 396 |
| 573 | 20230927 | 093500 | 666814205 | 1691 | 1690 | 1691 | 1690 | 1107 |
| 574 | 20230927 | 093400 | 664943374 | 1690 | 1690 | 1690 | 1690 | 266 |
| 575 | 20230927 | 093300 | 664493834 | 1690 | 1689 | 1690 | 1689 | 198 |
| 576 | 20230927 | 093200 | 664159244 | 1690 | 1683 | 1690 | 1675 | 3102 |
| 577 | 20230927 | 093100 | 658942528 | 1683 | 1682 | 1683 | 1680 | 8 |
| 578 | 20230927 | 093000 | 658929071 | 1675 | 1677 | 1677 | 1675 | 5878 |
| 579 | 20230927 | 092900 | 649072023 | 1677 | 1677 | 1678 | 1670 | 4155 |
| 580 | 20230927 | 092800 | 642122435 | 1684 | 1684 | 1684 | 1684 | 1822 |
| 581 | 20230927 | 092700 | 639054187 | 1684 | 1677 | 1684 | 1677 | 2682 |
| 582 | 20230927 | 092600 | 634555398 | 1684 | 1684 | 1684 | 1684 | 2032 |
| 583 | 20230927 | 092500 | 631133510 | 1672 | 1685 | 1685 | 1670 | 23125 |
| 584 | 20230927 | 092400 | 592462985 | 1684 | 1689 | 1690 | 1684 | 1235 |
| 585 | 20230927 | 092300 | 590376664 | 1691 | 1690 | 1691 | 1683 | 1528 |
| 586 | 20230927 | 092200 | 587799097 | 1692 | 1687 | 1692 | 1687 | 3931 |
| 587 | 20230927 | 092100 | 581150545 | 1689 | 1684 | 1689 | 1684 | 2341 |
| 588 | 20230927 | 092000 | 577201245 | 1684 | 1675 | 1684 | 1675 | 359 |
| 589 | 20230927 | 091900 | 576598407 | 1675 | 1675 | 1675 | 1674 | 560 |
| 590 | 20230927 | 091800 | 575660408 | 1666 | 1683 | 1683 | 1665 | 25649 |
| 591 | 20230927 | 091700 | 532900382 | 1677 | 1682 | 1683 | 1676 | 217 |
| 592 | 20230927 | 091600 | 532536456 | 1683 | 1676 | 1683 | 1676 | 4662 |
| 593 | 20230927 | 091500 | 524699761 | 1671 | 1676 | 1676 | 1670 | 888 |
| 594 | 20230927 | 091400 | 523213518 | 1675 | 1677 | 1683 | 1675 | 4345 |
| 595 | 20230927 | 091300 | 515921643 | 1677 | 1665 | 1677 | 1665 | 2876 |
| 596 | 20230927 | 091200 | 511132659 | 1665 | 1680 | 1680 | 1665 | 2033 |
| 597 | 20230927 | 091100 | 507744601 | 1680 | 1671 | 1680 | 1671 | 5656 |
| 598 | 20230927 | 091000 | 498263375 | 1670 | 1671 | 1672 | 1660 | 2840 |
| 599 | 20230927 | 090900 | 493533629 | 1668 | 1660 | 1668 | 1654 | 16731 |
| 600 | 20230927 | 090800 | 465693414 | 1654 | 1659 | 1660 | 1653 | 3911 |
| 601 | 20230927 | 090700 | 459209927 | 1659 | 1632 | 1659 | 1632 | 17903 |
| 602 | 20230927 | 090600 | 429661076 | 1629 | 1615 | 1630 | 1615 | 5564 |
| 603 | 20230927 | 090500 | 420621745 | 1623 | 1614 | 1623 | 1609 | 48558 |
| 604 | 20230927 | 090400 | 342355141 | 1610 | 1628 | 1628 | 1609 | 42585 |
| 605 | 20230927 | 090300 | 273687320 | 1628 | 1639 | 1640 | 1621 | 19236 |
| 606 | 20230927 | 090200 | 242442754 | 1611 | 1618 | 1639 | 1611 | 149728 |
| 607 | 20230927 | 090100 | 0 | 1818 | 1818 | 1818 | 1818 | 0 |
| 608 | 20230927 | 090000 | 0 | 1818 | 1818 | 1818 | 1818 | 0 |