30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 10954 |
| 3 | 20230921 | 190200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 4 | 20230921 | 190100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 5 | 20230921 | 190000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 6 | 20230921 | 185900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 7 | 20230921 | 185800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 8 | 20230921 | 185700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 9 | 20230921 | 185600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 10 | 20230921 | 185500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 11 | 20230921 | 185400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 12 | 20230921 | 185300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 13 | 20230921 | 185200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 14 | 20230921 | 185100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 15 | 20230921 | 185000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 16 | 20230921 | 184900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 17 | 20230921 | 184800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 18 | 20230921 | 184700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 19 | 20230921 | 184600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 20 | 20230921 | 184500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 21 | 20230921 | 184400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 22 | 20230921 | 184300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 23 | 20230921 | 184200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 24 | 20230921 | 184100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 25 | 20230921 | 184000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 26 | 20230921 | 183900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 27 | 20230921 | 183800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 28 | 20230921 | 183700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 29 | 20230921 | 183600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 30 | 20230921 | 183500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 31 | 20230921 | 183400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 32 | 20230921 | 183300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 10954 |
| 33 | 20230921 | 183200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 34 | 20230921 | 183100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 35 | 20230921 | 183000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 36 | 20230921 | 182900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 37 | 20230921 | 182800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 38 | 20230921 | 182700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 39 | 20230921 | 182600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 40 | 20230921 | 182500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 41 | 20230921 | 182400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 42 | 20230921 | 182300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 43 | 20230921 | 182200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 44 | 20230921 | 182100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 45 | 20230921 | 182000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 46 | 20230921 | 181900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 47 | 20230921 | 181800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 48 | 20230921 | 181700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 49 | 20230921 | 181600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 50 | 20230921 | 181500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 51 | 20230921 | 181400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 52 | 20230921 | 181300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 53 | 20230921 | 181200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 54 | 20230921 | 181100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 55 | 20230921 | 181000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 56 | 20230921 | 180900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 57 | 20230921 | 180800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 58 | 20230921 | 180700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 59 | 20230921 | 180600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 60 | 20230921 | 180500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 61 | 20230921 | 180400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 62 | 20230921 | 180300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 10954 |
| 63 | 20230921 | 180200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 64 | 20230921 | 180100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 65 | 20230921 | 180000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 66 | 20230921 | 175900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 67 | 20230921 | 175800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 68 | 20230921 | 175700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 69 | 20230921 | 175600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 70 | 20230921 | 175500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 71 | 20230921 | 175400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 72 | 20230921 | 175300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 73 | 20230921 | 175200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 74 | 20230921 | 175100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 75 | 20230921 | 175000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 76 | 20230921 | 174900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 77 | 20230921 | 174800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 78 | 20230921 | 174700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 79 | 20230921 | 174600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 80 | 20230921 | 174500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 81 | 20230921 | 174400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 82 | 20230921 | 174300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 83 | 20230921 | 174200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 84 | 20230921 | 174100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 85 | 20230921 | 174000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 86 | 20230921 | 173900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 87 | 20230921 | 173800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 88 | 20230921 | 173700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 89 | 20230921 | 173600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 90 | 20230921 | 173500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 91 | 20230921 | 173400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 92 | 20230921 | 173300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 10954 |
| 93 | 20230921 | 173200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 94 | 20230921 | 173100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 95 | 20230921 | 173000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 96 | 20230921 | 172900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 97 | 20230921 | 172800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 98 | 20230921 | 172700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 99 | 20230921 | 172600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 100 | 20230921 | 172500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 101 | 20230921 | 172400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 102 | 20230921 | 172300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 103 | 20230921 | 172200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 104 | 20230921 | 172100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 105 | 20230921 | 172000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 106 | 20230921 | 171900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 107 | 20230921 | 171800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 108 | 20230921 | 171700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 109 | 20230921 | 171600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 110 | 20230921 | 171500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 111 | 20230921 | 171400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 112 | 20230921 | 171300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 113 | 20230921 | 171200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 114 | 20230921 | 171100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 115 | 20230921 | 171000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 116 | 20230921 | 170900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 117 | 20230921 | 170800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 118 | 20230921 | 170700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 119 | 20230921 | 170600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 120 | 20230921 | 170500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 121 | 20230921 | 170400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 122 | 20230921 | 170300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 10954 |
| 123 | 20230921 | 170200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 124 | 20230921 | 170100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 125 | 20230921 | 170000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 126 | 20230921 | 165900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 127 | 20230921 | 165800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 128 | 20230921 | 165700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 129 | 20230921 | 165600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 130 | 20230921 | 165500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 131 | 20230921 | 165400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 132 | 20230921 | 165300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 133 | 20230921 | 165200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 134 | 20230921 | 165100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 135 | 20230921 | 165000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 136 | 20230921 | 164900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 137 | 20230921 | 164800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 138 | 20230921 | 164700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 139 | 20230921 | 164600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 140 | 20230921 | 164500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 141 | 20230921 | 164400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 142 | 20230921 | 164300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 143 | 20230921 | 164200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 144 | 20230921 | 164100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 145 | 20230921 | 164000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 146 | 20230921 | 163900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 147 | 20230921 | 163800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 148 | 20230921 | 163700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 149 | 20230921 | 163600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 150 | 20230921 | 163500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 151 | 20230921 | 163400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 152 | 20230921 | 163300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 10954 |
| 153 | 20230921 | 163200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 154 | 20230921 | 163100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 155 | 20230921 | 163000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 156 | 20230921 | 162900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 157 | 20230921 | 162800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 158 | 20230921 | 162700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 159 | 20230921 | 162600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 160 | 20230921 | 162500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 161 | 20230921 | 162400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 162 | 20230921 | 162300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 163 | 20230921 | 162200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 164 | 20230921 | 162100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 165 | 20230921 | 162000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 166 | 20230921 | 161900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 167 | 20230921 | 161800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 168 | 20230921 | 161700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 169 | 20230921 | 161600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 170 | 20230921 | 161500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 171 | 20230921 | 161400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 172 | 20230921 | 161300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 173 | 20230921 | 161200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 174 | 20230921 | 161100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 175 | 20230921 | 161000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 176 | 20230921 | 160900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 177 | 20230921 | 160800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 178 | 20230921 | 160700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 179 | 20230921 | 160600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 180 | 20230921 | 160500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 181 | 20230921 | 160400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 182 | 20230921 | 160300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 10954 |
| 183 | 20230921 | 160200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 184 | 20230921 | 160100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 185 | 20230921 | 160000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 186 | 20230921 | 155900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 187 | 20230921 | 155800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 188 | 20230921 | 155700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 189 | 20230921 | 155600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 190 | 20230921 | 155500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 191 | 20230921 | 155400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 192 | 20230921 | 155300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 193 | 20230921 | 155200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 194 | 20230921 | 155100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 195 | 20230921 | 155000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 196 | 20230921 | 154900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 197 | 20230921 | 154800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 198 | 20230921 | 154700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 199 | 20230921 | 154600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 200 | 20230921 | 154500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 201 | 20230921 | 154400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 202 | 20230921 | 154300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 203 | 20230921 | 154200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 204 | 20230921 | 154100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 205 | 20230921 | 154000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 206 | 20230921 | 153900 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 207 | 20230921 | 153800 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 208 | 20230921 | 153700 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 209 | 20230921 | 153600 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 210 | 20230921 | 153500 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 211 | 20230921 | 153400 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 212 | 20230921 | 153300 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 10954 |
| 213 | 20230921 | 153200 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 214 | 20230921 | 153100 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 0 |
| 215 | 20230921 | 153000 | 1571503510 | 1700 | 1700 | 1700 | 1700 | 10954 |
| 216 | 20230921 | 152900 | 1552881710 | 1701 | 1701 | 1701 | 1701 | 0 |
| 217 | 20230921 | 152800 | 1552881710 | 1701 | 1701 | 1701 | 1701 | 0 |
| 218 | 20230921 | 152700 | 1552881710 | 1701 | 1701 | 1701 | 1701 | 0 |
| 219 | 20230921 | 152600 | 1552881710 | 1701 | 1701 | 1701 | 1701 | 0 |
| 220 | 20230921 | 152500 | 1552881710 | 1701 | 1701 | 1701 | 1701 | 0 |
| 221 | 20230921 | 152400 | 1552881710 | 1701 | 1701 | 1701 | 1701 | 0 |
| 222 | 20230921 | 152300 | 1552881710 | 1701 | 1701 | 1701 | 1701 | 0 |
| 223 | 20230921 | 152200 | 1552881710 | 1701 | 1701 | 1701 | 1701 | 0 |
| 224 | 20230921 | 152100 | 1552881710 | 1701 | 1701 | 1701 | 1701 | 0 |
| 225 | 20230921 | 152000 | 1552881710 | 1701 | 1701 | 1701 | 1701 | 0 |
| 226 | 20230921 | 151900 | 1552881710 | 1701 | 1703 | 1703 | 1701 | 6424 |
| 227 | 20230921 | 151800 | 1541950223 | 1703 | 1704 | 1704 | 1702 | 8691 |
| 228 | 20230921 | 151700 | 1527157218 | 1702 | 1705 | 1705 | 1702 | 1324 |
| 229 | 20230921 | 151600 | 1524903057 | 1702 | 1705 | 1705 | 1702 | 546 |
| 230 | 20230921 | 151500 | 1523973621 | 1701 | 1702 | 1702 | 1701 | 3573 |
| 231 | 20230921 | 151400 | 1517894237 | 1706 | 1706 | 1706 | 1701 | 11653 |
| 232 | 20230921 | 151300 | 1498050496 | 1705 | 1705 | 1705 | 1705 | 1258 |
| 233 | 20230921 | 151200 | 1495905606 | 1706 | 1705 | 1706 | 1705 | 662 |
| 234 | 20230921 | 151100 | 1494776674 | 1706 | 1707 | 1707 | 1706 | 1726 |
| 235 | 20230921 | 151000 | 1491831559 | 1707 | 1707 | 1707 | 1706 | 2064 |
| 236 | 20230921 | 150900 | 1488308712 | 1708 | 1708 | 1708 | 1708 | 0 |
| 237 | 20230921 | 150800 | 1488308712 | 1708 | 1708 | 1708 | 1704 | 624 |
| 238 | 20230921 | 150700 | 1487244885 | 1708 | 1708 | 1708 | 1708 | 20 |
| 239 | 20230921 | 150600 | 1487210725 | 1709 | 1709 | 1709 | 1709 | 1 |
| 240 | 20230921 | 150500 | 1487209016 | 1702 | 1704 | 1704 | 1702 | 2571 |
| 241 | 20230921 | 150400 | 1482831876 | 1704 | 1712 | 1712 | 1704 | 6 |
| 242 | 20230921 | 150300 | 1482821636 | 1710 | 1709 | 1710 | 1703 | 9863 |
| 243 | 20230921 | 150200 | 1465983417 | 1709 | 1708 | 1709 | 1707 | 1953 |
| 244 | 20230921 | 150100 | 1462648806 | 1708 | 1708 | 1708 | 1708 | 100 |
| 245 | 20230921 | 150000 | 1462478006 | 1708 | 1709 | 1709 | 1707 | 407 |
| 246 | 20230921 | 145900 | 1461783248 | 1709 | 1707 | 1709 | 1707 | 1050 |
| 247 | 20230921 | 145800 | 1459990834 | 1706 | 1709 | 1709 | 1705 | 2715 |
| 248 | 20230921 | 145700 | 1455359278 | 1709 | 1708 | 1709 | 1708 | 1045 |
| 249 | 20230921 | 145600 | 1453574374 | 1708 | 1708 | 1708 | 1707 | 900 |
| 250 | 20230921 | 145500 | 1452037574 | 1709 | 1708 | 1709 | 1708 | 1568 |
| 251 | 20230921 | 145400 | 1449359426 | 1708 | 1707 | 1708 | 1707 | 165 |
| 252 | 20230921 | 145300 | 1449077757 | 1707 | 1707 | 1707 | 1707 | 3 |
| 253 | 20230921 | 145200 | 1449072636 | 1704 | 1707 | 1707 | 1704 | 897 |
| 254 | 20230921 | 145100 | 1447542889 | 1707 | 1707 | 1707 | 1707 | 19692 |
| 255 | 20230921 | 145000 | 1413928645 | 1707 | 1705 | 1707 | 1705 | 601 |
| 256 | 20230921 | 144900 | 1412903215 | 1706 | 1705 | 1706 | 1704 | 6471 |
| 257 | 20230921 | 144800 | 1401870511 | 1705 | 1705 | 1705 | 1705 | 0 |
| 258 | 20230921 | 144700 | 1401870511 | 1705 | 1705 | 1705 | 1705 | 15 |
| 259 | 20230921 | 144600 | 1401844936 | 1697 | 1703 | 1703 | 1697 | 12050 |
| 260 | 20230921 | 144500 | 1381357224 | 1703 | 1704 | 1705 | 1703 | 1950 |
| 261 | 20230921 | 144400 | 1378036047 | 1704 | 1705 | 1705 | 1704 | 1217 |
| 262 | 20230921 | 144300 | 1375962257 | 1705 | 1704 | 1705 | 1704 | 4 |
| 263 | 20230921 | 144200 | 1375955439 | 1705 | 1706 | 1706 | 1705 | 1003 |
| 264 | 20230921 | 144100 | 1374245247 | 1706 | 1707 | 1707 | 1706 | 731 |
| 265 | 20230921 | 144000 | 1372998011 | 1707 | 1707 | 1707 | 1706 | 714 |
| 266 | 20230921 | 143900 | 1371779763 | 1707 | 1707 | 1707 | 1706 | 402 |
| 267 | 20230921 | 143800 | 1371093800 | 1707 | 1706 | 1707 | 1706 | 151 |
| 268 | 20230921 | 143700 | 1370836044 | 1706 | 1706 | 1708 | 1706 | 259 |
| 269 | 20230921 | 143600 | 1370394162 | 1706 | 1705 | 1706 | 1705 | 1896 |
| 270 | 20230921 | 143500 | 1367161481 | 1705 | 1707 | 1708 | 1705 | 5047 |
| 271 | 20230921 | 143400 | 1358553574 | 1708 | 1709 | 1709 | 1708 | 925 |
| 272 | 20230921 | 143300 | 1356973085 | 1710 | 1711 | 1711 | 1710 | 2765 |
| 273 | 20230921 | 143200 | 1352242627 | 1712 | 1712 | 1712 | 1712 | 15 |
| 274 | 20230921 | 143100 | 1352216947 | 1712 | 1714 | 1714 | 1712 | 651 |
| 275 | 20230921 | 143000 | 1351102373 | 1716 | 1715 | 1716 | 1713 | 3224 |
| 276 | 20230921 | 142900 | 1345578002 | 1716 | 1716 | 1716 | 1716 | 15 |
| 277 | 20230921 | 142800 | 1345552262 | 1716 | 1715 | 1716 | 1715 | 405 |
| 278 | 20230921 | 142700 | 1344857673 | 1716 | 1717 | 1717 | 1716 | 34 |
| 279 | 20230921 | 142600 | 1344799314 | 1717 | 1717 | 1717 | 1717 | 1045 |
| 280 | 20230921 | 142500 | 1343005049 | 1718 | 1717 | 1718 | 1717 | 121 |
| 281 | 20230921 | 142400 | 1342797191 | 1717 | 1717 | 1717 | 1717 | 590 |
| 282 | 20230921 | 142300 | 1341784161 | 1719 | 1719 | 1719 | 1719 | 14 |
| 283 | 20230921 | 142200 | 1341760095 | 1720 | 1713 | 1720 | 1713 | 15855 |
| 284 | 20230921 | 142100 | 1314515146 | 1713 | 1713 | 1714 | 1713 | 670 |
| 285 | 20230921 | 142000 | 1313367124 | 1713 | 1712 | 1713 | 1712 | 1226 |
| 286 | 20230921 | 141900 | 1311268186 | 1713 | 1713 | 1713 | 1713 | 5 |
| 287 | 20230921 | 141800 | 1311259621 | 1713 | 1713 | 1713 | 1713 | 2336 |
| 288 | 20230921 | 141700 | 1307258053 | 1712 | 1712 | 1712 | 1711 | 734 |
| 289 | 20230921 | 141600 | 1306001495 | 1710 | 1710 | 1710 | 1710 | 297 |
| 290 | 20230921 | 141500 | 1305493625 | 1710 | 1709 | 1710 | 1709 | 54 |
| 291 | 20230921 | 141400 | 1305401300 | 1710 | 1712 | 1712 | 1710 | 259 |
| 292 | 20230921 | 141300 | 1304958276 | 1712 | 1710 | 1712 | 1710 | 1322 |
| 293 | 20230921 | 141200 | 1302697628 | 1709 | 1709 | 1709 | 1709 | 712 |
| 294 | 20230921 | 141100 | 1301480820 | 1709 | 1709 | 1709 | 1709 | 5 |
| 295 | 20230921 | 141000 | 1301472275 | 1710 | 1706 | 1710 | 1706 | 1436 |
| 296 | 20230921 | 140900 | 1299019280 | 1706 | 1706 | 1706 | 1706 | 155 |
| 297 | 20230921 | 140800 | 1298754850 | 1708 | 1708 | 1709 | 1708 | 1781 |
| 298 | 20230921 | 140700 | 1295712887 | 1708 | 1708 | 1708 | 1708 | 411 |
| 299 | 20230921 | 140600 | 1295010899 | 1708 | 1707 | 1708 | 1707 | 2762 |
| 300 | 20230921 | 140500 | 1290294981 | 1706 | 1706 | 1706 | 1706 | 25 |
| 301 | 20230921 | 140400 | 1290252331 | 1707 | 1707 | 1707 | 1707 | 0 |
| 302 | 20230921 | 140300 | 1290252331 | 1707 | 1706 | 1707 | 1706 | 17 |
| 303 | 20230921 | 140200 | 1290223314 | 1706 | 1706 | 1706 | 1706 | 558 |
| 304 | 20230921 | 140100 | 1289271366 | 1706 | 1706 | 1706 | 1702 | 23 |
| 305 | 20230921 | 140000 | 1289232136 | 1706 | 1706 | 1706 | 1706 | 103 |
| 306 | 20230921 | 135900 | 1289056418 | 1702 | 1706 | 1706 | 1702 | 2586 |
| 307 | 20230921 | 135800 | 1284651855 | 1707 | 1707 | 1707 | 1707 | 15 |
| 308 | 20230921 | 135700 | 1284626250 | 1707 | 1706 | 1707 | 1705 | 17 |
| 309 | 20230921 | 135600 | 1284597262 | 1707 | 1707 | 1707 | 1707 | 29 |
| 310 | 20230921 | 135500 | 1284547759 | 1705 | 1705 | 1705 | 1705 | 1149 |
| 311 | 20230921 | 135400 | 1282588714 | 1707 | 1707 | 1707 | 1707 | 2 |
| 312 | 20230921 | 135300 | 1282585300 | 1707 | 1706 | 1707 | 1706 | 22 |
| 313 | 20230921 | 135200 | 1282547753 | 1705 | 1706 | 1706 | 1705 | 211 |
| 314 | 20230921 | 135100 | 1282187993 | 1706 | 1704 | 1706 | 1704 | 111 |
| 315 | 20230921 | 135000 | 1281998809 | 1704 | 1705 | 1705 | 1704 | 770 |
| 316 | 20230921 | 134900 | 1280686275 | 1705 | 1707 | 1707 | 1705 | 216 |
| 317 | 20230921 | 134800 | 1280317963 | 1705 | 1705 | 1705 | 1705 | 3112 |
| 318 | 20230921 | 134700 | 1275012003 | 1705 | 1705 | 1705 | 1705 | 1000 |
| 319 | 20230921 | 134600 | 1273307003 | 1705 | 1707 | 1707 | 1705 | 1793 |
| 320 | 20230921 | 134500 | 1270248992 | 1707 | 1708 | 1708 | 1707 | 8 |
| 321 | 20230921 | 134400 | 1270235329 | 1708 | 1708 | 1708 | 1708 | 15 |
| 322 | 20230921 | 134300 | 1270209709 | 1708 | 1707 | 1708 | 1707 | 50 |
| 323 | 20230921 | 134200 | 1270124353 | 1709 | 1709 | 1709 | 1709 | 100 |
| 324 | 20230921 | 134100 | 1269953453 | 1709 | 1709 | 1709 | 1709 | 15 |
| 325 | 20230921 | 134000 | 1269927818 | 1707 | 1707 | 1707 | 1707 | 34 |
| 326 | 20230921 | 133900 | 1269869780 | 1709 | 1709 | 1709 | 1709 | 16 |
| 327 | 20230921 | 133800 | 1269842436 | 1705 | 1705 | 1705 | 1705 | 70 |
| 328 | 20230921 | 133700 | 1269723086 | 1705 | 1705 | 1705 | 1705 | 239 |
| 329 | 20230921 | 133600 | 1269315591 | 1709 | 1705 | 1709 | 1705 | 77 |
| 330 | 20230921 | 133500 | 1269184241 | 1705 | 1705 | 1705 | 1705 | 110 |
| 331 | 20230921 | 133400 | 1268996691 | 1705 | 1705 | 1705 | 1705 | 11 |
| 332 | 20230921 | 133300 | 1268977936 | 1705 | 1706 | 1706 | 1704 | 1103 |
| 333 | 20230921 | 133200 | 1267098311 | 1709 | 1709 | 1709 | 1709 | 0 |
| 334 | 20230921 | 133100 | 1267098311 | 1709 | 1709 | 1709 | 1709 | 1 |
| 335 | 20230921 | 133000 | 1267096602 | 1704 | 1704 | 1704 | 1704 | 33 |
| 336 | 20230921 | 132900 | 1267040370 | 1705 | 1705 | 1705 | 1705 | 293 |
| 337 | 20230921 | 132800 | 1266540805 | 1710 | 1700 | 1710 | 1700 | 621 |
| 338 | 20230921 | 132700 | 1265484895 | 1700 | 1700 | 1700 | 1700 | 561 |
| 339 | 20230921 | 132600 | 1264531195 | 1700 | 1699 | 1700 | 1699 | 1012 |
| 340 | 20230921 | 132500 | 1262811572 | 1699 | 1699 | 1699 | 1699 | 210 |
| 341 | 20230921 | 132400 | 1262454782 | 1699 | 1699 | 1699 | 1696 | 2289 |
| 342 | 20230921 | 132300 | 1258566214 | 1699 | 1699 | 1699 | 1699 | 0 |
| 343 | 20230921 | 132200 | 1258566214 | 1699 | 1699 | 1699 | 1699 | 710 |
| 344 | 20230921 | 132100 | 1257359924 | 1699 | 1699 | 1699 | 1699 | 588 |
| 345 | 20230921 | 132000 | 1256360912 | 1699 | 1697 | 1699 | 1693 | 4918 |
| 346 | 20230921 | 131900 | 1248023014 | 1697 | 1697 | 1697 | 1695 | 1026 |
| 347 | 20230921 | 131800 | 1246283211 | 1697 | 1699 | 1699 | 1697 | 1201 |
| 348 | 20230921 | 131700 | 1244245112 | 1699 | 1699 | 1699 | 1697 | 325 |
| 349 | 20230921 | 131600 | 1243693177 | 1697 | 1698 | 1698 | 1697 | 1668 |
| 350 | 20230921 | 131500 | 1240861979 | 1699 | 1699 | 1699 | 1698 | 105 |
| 351 | 20230921 | 131400 | 1240683629 | 1699 | 1699 | 1699 | 1698 | 12 |
| 352 | 20230921 | 131300 | 1240663251 | 1698 | 1697 | 1698 | 1697 | 74 |
| 353 | 20230921 | 131200 | 1240537609 | 1699 | 1699 | 1699 | 1699 | 34 |
| 354 | 20230921 | 131100 | 1240479843 | 1695 | 1697 | 1697 | 1695 | 2774 |
| 355 | 20230921 | 131000 | 1235775656 | 1696 | 1696 | 1696 | 1696 | 50 |
| 356 | 20230921 | 130900 | 1235690856 | 1696 | 1697 | 1697 | 1696 | 565 |
| 357 | 20230921 | 130800 | 1234732309 | 1697 | 1696 | 1697 | 1696 | 813 |
| 358 | 20230921 | 130700 | 1233353411 | 1696 | 1697 | 1697 | 1695 | 4610 |
| 359 | 20230921 | 130600 | 1225537044 | 1698 | 1701 | 1701 | 1698 | 7788 |
| 360 | 20230921 | 130500 | 1212299731 | 1701 | 1702 | 1703 | 1701 | 2930 |
| 361 | 20230921 | 130400 | 1207314895 | 1702 | 1702 | 1702 | 1702 | 322 |
| 362 | 20230921 | 130300 | 1206766851 | 1701 | 1704 | 1707 | 1701 | 10655 |
| 363 | 20230921 | 130200 | 1188639959 | 1706 | 1706 | 1706 | 1706 | 0 |
| 364 | 20230921 | 130100 | 1188639959 | 1706 | 1707 | 1707 | 1706 | 103 |
| 365 | 20230921 | 130000 | 1188464240 | 1708 | 1702 | 1708 | 1702 | 28 |
| 366 | 20230921 | 125900 | 1188416566 | 1702 | 1702 | 1702 | 1702 | 408 |
| 367 | 20230921 | 125800 | 1187722150 | 1708 | 1702 | 1708 | 1701 | 1244 |
| 368 | 20230921 | 125700 | 1185604532 | 1702 | 1702 | 1702 | 1701 | 2122 |
| 369 | 20230921 | 125600 | 1181992929 | 1702 | 1705 | 1705 | 1702 | 4418 |
| 370 | 20230921 | 125500 | 1174471317 | 1704 | 1708 | 1708 | 1704 | 5517 |
| 371 | 20230921 | 125400 | 1165067473 | 1708 | 1708 | 1708 | 1708 | 239 |
| 372 | 20230921 | 125300 | 1164659261 | 1708 | 1708 | 1708 | 1708 | 99 |
| 373 | 20230921 | 125200 | 1164490169 | 1708 | 1706 | 1708 | 1705 | 591 |
| 374 | 20230921 | 125100 | 1163482429 | 1708 | 1709 | 1709 | 1708 | 801 |
| 375 | 20230921 | 125000 | 1162114320 | 1709 | 1706 | 1709 | 1706 | 77 |
| 376 | 20230921 | 124900 | 1161982928 | 1706 | 1709 | 1709 | 1705 | 1241 |
| 377 | 20230921 | 124800 | 1159864288 | 1709 | 1709 | 1709 | 1709 | 1 |
| 378 | 20230921 | 124700 | 1159862579 | 1705 | 1709 | 1709 | 1705 | 22 |
| 379 | 20230921 | 124600 | 1159825065 | 1705 | 1706 | 1706 | 1705 | 1237 |
| 380 | 20230921 | 124500 | 1157715970 | 1706 | 1708 | 1708 | 1706 | 9356 |
| 381 | 20230921 | 124400 | 1141746705 | 1708 | 1708 | 1709 | 1708 | 2095 |
| 382 | 20230921 | 124300 | 1138168421 | 1708 | 1708 | 1709 | 1708 | 1824 |
| 383 | 20230921 | 124200 | 1135052729 | 1708 | 1709 | 1709 | 1708 | 232 |
| 384 | 20230921 | 124100 | 1134656363 | 1709 | 1709 | 1709 | 1709 | 683 |
| 385 | 20230921 | 124000 | 1133489116 | 1709 | 1709 | 1709 | 1708 | 332 |
| 386 | 20230921 | 123900 | 1132921731 | 1709 | 1708 | 1709 | 1708 | 137 |
| 387 | 20230921 | 123800 | 1132687635 | 1708 | 1708 | 1708 | 1708 | 1775 |
| 388 | 20230921 | 123700 | 1129655935 | 1709 | 1709 | 1709 | 1709 | 735 |
| 389 | 20230921 | 123600 | 1128399820 | 1709 | 1708 | 1709 | 1708 | 603 |
| 390 | 20230921 | 123500 | 1127369296 | 1708 | 1709 | 1709 | 1708 | 1520 |
| 391 | 20230921 | 123400 | 1124772468 | 1709 | 1709 | 1709 | 1709 | 0 |
| 392 | 20230921 | 123300 | 1124772468 | 1709 | 1709 | 1709 | 1709 | 180 |
| 393 | 20230921 | 123200 | 1124464848 | 1711 | 1711 | 1711 | 1711 | 0 |
| 394 | 20230921 | 123100 | 1124464848 | 1711 | 1711 | 1711 | 1711 | 1 |
| 395 | 20230921 | 123000 | 1124463137 | 1709 | 1711 | 1711 | 1709 | 4862 |
| 396 | 20230921 | 122900 | 1116150661 | 1711 | 1711 | 1713 | 1711 | 130 |
| 397 | 20230921 | 122800 | 1115927975 | 1711 | 1711 | 1711 | 1711 | 152 |
| 398 | 20230921 | 122700 | 1115667903 | 1711 | 1713 | 1713 | 1711 | 5925 |
| 399 | 20230921 | 122600 | 1105518608 | 1710 | 1713 | 1713 | 1710 | 167 |
| 400 | 20230921 | 122500 | 1105232552 | 1710 | 1710 | 1710 | 1710 | 38 |
| 401 | 20230921 | 122400 | 1105167572 | 1710 | 1713 | 1713 | 1709 | 5102 |
| 402 | 20230921 | 122300 | 1096443189 | 1713 | 1711 | 1713 | 1710 | 537 |
| 403 | 20230921 | 122200 | 1095524189 | 1711 | 1713 | 1713 | 1711 | 162 |
| 404 | 20230921 | 122100 | 1095246780 | 1713 | 1713 | 1713 | 1713 | 156 |
| 405 | 20230921 | 122000 | 1094979552 | 1713 | 1713 | 1713 | 1712 | 2291 |
| 406 | 20230921 | 121900 | 1091055070 | 1713 | 1710 | 1713 | 1710 | 454 |
| 407 | 20230921 | 121800 | 1090277663 | 1711 | 1713 | 1713 | 1710 | 1681 |
| 408 | 20230921 | 121700 | 1087402639 | 1713 | 1714 | 1714 | 1713 | 140 |
| 409 | 20230921 | 121600 | 1087162818 | 1713 | 1712 | 1713 | 1712 | 6732 |
| 410 | 20230921 | 121500 | 1075636970 | 1712 | 1712 | 1712 | 1712 | 321 |
| 411 | 20230921 | 121400 | 1075087418 | 1712 | 1713 | 1713 | 1712 | 559 |
| 412 | 20230921 | 121300 | 1074130170 | 1712 | 1713 | 1713 | 1712 | 1308 |
| 413 | 20230921 | 121200 | 1071889767 | 1713 | 1712 | 1713 | 1712 | 9 |
| 414 | 20230921 | 121100 | 1071874358 | 1712 | 1712 | 1712 | 1712 | 1001 |
| 415 | 20230921 | 121000 | 1070160646 | 1715 | 1715 | 1715 | 1713 | 983 |
| 416 | 20230921 | 120900 | 1068475933 | 1715 | 1715 | 1715 | 1715 | 0 |
| 417 | 20230921 | 120800 | 1068475933 | 1715 | 1715 | 1715 | 1715 | 1919 |
| 418 | 20230921 | 120700 | 1065184848 | 1715 | 1715 | 1715 | 1715 | 868 |
| 419 | 20230921 | 120600 | 1063696228 | 1715 | 1718 | 1718 | 1715 | 6503 |
| 420 | 20230921 | 120500 | 1052541496 | 1718 | 1723 | 1723 | 1718 | 23 |
| 421 | 20230921 | 120400 | 1052501895 | 1723 | 1723 | 1723 | 1723 | 10 |
| 422 | 20230921 | 120300 | 1052484665 | 1723 | 1717 | 1723 | 1715 | 3707 |
| 423 | 20230921 | 120200 | 1046119414 | 1717 | 1716 | 1717 | 1716 | 12 |
| 424 | 20230921 | 120100 | 1046098821 | 1716 | 1717 | 1717 | 1716 | 1522 |
| 425 | 20230921 | 120000 | 1043485557 | 1717 | 1720 | 1720 | 1717 | 150 |
| 426 | 20230921 | 115900 | 1043227707 | 1724 | 1717 | 1724 | 1717 | 516 |
| 427 | 20230921 | 115800 | 1042341728 | 1717 | 1717 | 1717 | 1716 | 6012 |
| 428 | 20230921 | 115700 | 1032024636 | 1717 | 1725 | 1727 | 1717 | 11443 |
| 429 | 20230921 | 115600 | 1012337934 | 1725 | 1728 | 1728 | 1725 | 1234 |
| 430 | 20230921 | 115500 | 1010209189 | 1728 | 1726 | 1728 | 1726 | 202 |
| 431 | 20230921 | 115400 | 1009860533 | 1726 | 1728 | 1728 | 1726 | 2300 |
| 432 | 20230921 | 115300 | 1005890437 | 1729 | 1730 | 1730 | 1729 | 294 |
| 433 | 20230921 | 115200 | 1005381992 | 1730 | 1729 | 1730 | 1729 | 1956 |
| 434 | 20230921 | 115100 | 1001998274 | 1727 | 1727 | 1728 | 1727 | 2105 |
| 435 | 20230921 | 115000 | 998362439 | 1728 | 1727 | 1728 | 1727 | 1163 |
| 436 | 20230921 | 114900 | 996353433 | 1727 | 1727 | 1727 | 1727 | 1 |
| 437 | 20230921 | 114800 | 996351706 | 1727 | 1727 | 1727 | 1726 | 2010 |
| 438 | 20230921 | 114700 | 992880983 | 1727 | 1727 | 1727 | 1727 | 781 |
| 439 | 20230921 | 114600 | 991532196 | 1727 | 1725 | 1727 | 1725 | 601 |
| 440 | 20230921 | 114500 | 990494725 | 1726 | 1725 | 1726 | 1724 | 2853 |
| 441 | 20230921 | 114400 | 985573246 | 1725 | 1725 | 1725 | 1725 | 22 |
| 442 | 20230921 | 114300 | 985535296 | 1724 | 1724 | 1725 | 1724 | 2160 |
| 443 | 20230921 | 114200 | 981811446 | 1724 | 1726 | 1726 | 1724 | 3145 |
| 444 | 20230921 | 114100 | 976389092 | 1726 | 1726 | 1727 | 1725 | 1894 |
| 445 | 20230921 | 114000 | 973120179 | 1726 | 1724 | 1726 | 1724 | 1483 |
| 446 | 20230921 | 113900 | 970561460 | 1722 | 1722 | 1724 | 1722 | 54 |
| 447 | 20230921 | 113800 | 970468470 | 1724 | 1724 | 1724 | 1724 | 16 |
| 448 | 20230921 | 113700 | 970440886 | 1721 | 1724 | 1724 | 1721 | 65 |
| 449 | 20230921 | 113600 | 970328922 | 1724 | 1725 | 1725 | 1724 | 1101 |
| 450 | 20230921 | 113500 | 968430198 | 1725 | 1725 | 1725 | 1725 | 1 |
| 451 | 20230921 | 113400 | 968428473 | 1725 | 1725 | 1725 | 1725 | 0 |
| 452 | 20230921 | 113300 | 968428473 | 1725 | 1725 | 1725 | 1725 | 0 |
| 453 | 20230921 | 113200 | 968428473 | 1725 | 1721 | 1725 | 1720 | 51 |
| 454 | 20230921 | 113100 | 968340747 | 1719 | 1719 | 1719 | 1719 | 0 |
| 455 | 20230921 | 113000 | 968340747 | 1719 | 1720 | 1720 | 1719 | 5002 |
| 456 | 20230921 | 112900 | 959739076 | 1719 | 1719 | 1720 | 1719 | 282 |
| 457 | 20230921 | 112800 | 959254082 | 1719 | 1720 | 1720 | 1719 | 710 |
| 458 | 20230921 | 112700 | 958033155 | 1720 | 1719 | 1720 | 1719 | 372 |
| 459 | 20230921 | 112600 | 957393645 | 1719 | 1720 | 1720 | 1719 | 2939 |
| 460 | 20230921 | 112500 | 952339455 | 1720 | 1723 | 1723 | 1720 | 6472 |
| 461 | 20230921 | 112400 | 941195495 | 1723 | 1723 | 1723 | 1722 | 1065 |
| 462 | 20230921 | 112300 | 939360612 | 1723 | 1723 | 1725 | 1723 | 3423 |
| 463 | 20230921 | 112200 | 933458948 | 1724 | 1725 | 1725 | 1723 | 308 |
| 464 | 20230921 | 112100 | 932928079 | 1725 | 1725 | 1725 | 1724 | 938 |
| 465 | 20230921 | 112000 | 931310050 | 1725 | 1726 | 1726 | 1725 | 937 |
| 466 | 20230921 | 111900 | 929692860 | 1726 | 1726 | 1726 | 1726 | 204 |
| 467 | 20230921 | 111800 | 929340756 | 1726 | 1726 | 1727 | 1726 | 1062 |
| 468 | 20230921 | 111700 | 927507682 | 1725 | 1725 | 1725 | 1725 | 13 |
| 469 | 20230921 | 111600 | 927485257 | 1725 | 1724 | 1725 | 1723 | 2528 |
| 470 | 20230921 | 111500 | 923124535 | 1725 | 1723 | 1725 | 1723 | 1206 |
| 471 | 20230921 | 111400 | 921044414 | 1724 | 1723 | 1724 | 1723 | 176 |
| 472 | 20230921 | 111300 | 920741149 | 1724 | 1724 | 1724 | 1724 | 32 |
| 473 | 20230921 | 111200 | 920685981 | 1724 | 1723 | 1724 | 1723 | 1487 |
| 474 | 20230921 | 111100 | 918122868 | 1724 | 1724 | 1724 | 1724 | 1046 |
| 475 | 20230921 | 111000 | 916319564 | 1725 | 1725 | 1725 | 1725 | 9 |
| 476 | 20230921 | 110900 | 916304039 | 1725 | 1725 | 1725 | 1724 | 2044 |
| 477 | 20230921 | 110800 | 912778375 | 1726 | 1725 | 1727 | 1725 | 314 |
| 478 | 20230921 | 110700 | 912236627 | 1725 | 1727 | 1727 | 1725 | 3839 |
| 479 | 20230921 | 110600 | 905609910 | 1726 | 1727 | 1727 | 1726 | 3654 |
| 480 | 20230921 | 110500 | 899301256 | 1728 | 1730 | 1730 | 1728 | 5570 |
| 481 | 20230921 | 110400 | 889673005 | 1730 | 1733 | 1733 | 1730 | 2680 |
| 482 | 20230921 | 110300 | 885036333 | 1735 | 1731 | 1736 | 1731 | 15156 |
| 483 | 20230921 | 110200 | 858756307 | 1731 | 1735 | 1735 | 1731 | 8840 |
| 484 | 20230921 | 110100 | 843438171 | 1735 | 1734 | 1735 | 1733 | 5317 |
| 485 | 20230921 | 110000 | 834222721 | 1733 | 1736 | 1736 | 1733 | 6852 |
| 486 | 20230921 | 105900 | 822340042 | 1737 | 1737 | 1737 | 1735 | 681 |
| 487 | 20230921 | 105800 | 821157658 | 1738 | 1735 | 1738 | 1735 | 13394 |
| 488 | 20230921 | 105700 | 797896578 | 1735 | 1736 | 1736 | 1734 | 3573 |
| 489 | 20230921 | 105600 | 791696493 | 1736 | 1732 | 1736 | 1732 | 16288 |
| 490 | 20230921 | 105500 | 763464385 | 1733 | 1734 | 1734 | 1730 | 29622 |
| 491 | 20230921 | 105400 | 712160029 | 1734 | 1734 | 1734 | 1732 | 2732 |
| 492 | 20230921 | 105300 | 707422981 | 1732 | 1734 | 1734 | 1732 | 5712 |
| 493 | 20230921 | 105200 | 697524369 | 1733 | 1732 | 1733 | 1731 | 4474 |
| 494 | 20230921 | 105100 | 689776946 | 1731 | 1733 | 1734 | 1731 | 2471 |
| 495 | 20230921 | 105000 | 685498075 | 1733 | 1728 | 1733 | 1728 | 6797 |
| 496 | 20230921 | 104900 | 673738203 | 1726 | 1729 | 1729 | 1726 | 527 |
| 497 | 20230921 | 104800 | 672827401 | 1730 | 1731 | 1731 | 1723 | 9099 |
| 498 | 20230921 | 104700 | 657086172 | 1731 | 1736 | 1736 | 1731 | 8742 |
| 499 | 20230921 | 104600 | 641935997 | 1735 | 1735 | 1736 | 1734 | 2852 |
| 500 | 20230921 | 104500 | 636987588 | 1735 | 1726 | 1735 | 1726 | 32597 |
| 501 | 20230921 | 104400 | 580531281 | 1727 | 1720 | 1727 | 1720 | 31013 |
| 502 | 20230921 | 104300 | 527036452 | 1721 | 1722 | 1722 | 1721 | 183 |
| 503 | 20230921 | 104200 | 526721329 | 1723 | 1720 | 1723 | 1720 | 4626 |
| 504 | 20230921 | 104100 | 518758074 | 1719 | 1714 | 1719 | 1714 | 4100 |
| 505 | 20230921 | 104000 | 511718844 | 1714 | 1710 | 1714 | 1710 | 681 |
| 506 | 20230921 | 103900 | 510554224 | 1710 | 1710 | 1710 | 1710 | 5 |
| 507 | 20230921 | 103800 | 510545674 | 1709 | 1709 | 1710 | 1709 | 1151 |
| 508 | 20230921 | 103700 | 508577638 | 1712 | 1708 | 1713 | 1708 | 3453 |
| 509 | 20230921 | 103600 | 502667683 | 1712 | 1709 | 1712 | 1708 | 1378 |
| 510 | 20230921 | 103500 | 500310982 | 1708 | 1709 | 1709 | 1708 | 659 |
| 511 | 20230921 | 103400 | 499185331 | 1709 | 1709 | 1709 | 1709 | 1 |
| 512 | 20230921 | 103300 | 499183622 | 1708 | 1710 | 1710 | 1708 | 669 |
| 513 | 20230921 | 103200 | 498039945 | 1710 | 1712 | 1712 | 1710 | 28 |
| 514 | 20230921 | 103100 | 497992053 | 1712 | 1712 | 1712 | 1710 | 6799 |
| 515 | 20230921 | 103000 | 486352181 | 1713 | 1714 | 1714 | 1713 | 635 |
| 516 | 20230921 | 102900 | 485264126 | 1714 | 1715 | 1718 | 1714 | 872 |
| 517 | 20230921 | 102800 | 483768980 | 1718 | 1711 | 1718 | 1711 | 4802 |
| 518 | 20230921 | 102700 | 475531690 | 1715 | 1715 | 1715 | 1710 | 2541 |
| 519 | 20230921 | 102600 | 471178875 | 1715 | 1715 | 1715 | 1715 | 271 |
| 520 | 20230921 | 102500 | 470714110 | 1712 | 1712 | 1716 | 1707 | 2943 |
| 521 | 20230921 | 102400 | 465683452 | 1712 | 1712 | 1715 | 1712 | 4271 |
| 522 | 20230921 | 102300 | 458366557 | 1707 | 1707 | 1707 | 1707 | 1 |
| 523 | 20230921 | 102200 | 458364850 | 1706 | 1707 | 1707 | 1706 | 5867 |
| 524 | 20230921 | 102100 | 448354099 | 1707 | 1708 | 1708 | 1707 | 5375 |
| 525 | 20230921 | 102000 | 439177974 | 1708 | 1708 | 1708 | 1707 | 724 |
| 526 | 20230921 | 101900 | 437941404 | 1713 | 1710 | 1713 | 1708 | 103 |
| 527 | 20230921 | 101800 | 437765384 | 1713 | 1713 | 1713 | 1713 | 0 |
| 528 | 20230921 | 101700 | 437765384 | 1713 | 1711 | 1713 | 1709 | 7387 |
| 529 | 20230921 | 101600 | 425140623 | 1711 | 1712 | 1712 | 1711 | 200 |
| 530 | 20230921 | 101500 | 424798404 | 1711 | 1711 | 1711 | 1711 | 1405 |
| 531 | 20230921 | 101400 | 422394449 | 1709 | 1709 | 1709 | 1707 | 3031 |
| 532 | 20230921 | 101300 | 417220180 | 1707 | 1708 | 1708 | 1707 | 4185 |
| 533 | 20230921 | 101200 | 410076227 | 1708 | 1710 | 1710 | 1708 | 12929 |
| 534 | 20230921 | 101100 | 387981863 | 1709 | 1711 | 1711 | 1709 | 105 |
| 535 | 20230921 | 101000 | 387802359 | 1709 | 1713 | 1713 | 1709 | 4731 |
| 536 | 20230921 | 100900 | 379712627 | 1711 | 1711 | 1711 | 1711 | 100 |
| 537 | 20230921 | 100800 | 379541527 | 1710 | 1713 | 1713 | 1710 | 1482 |
| 538 | 20230921 | 100700 | 377006816 | 1713 | 1714 | 1714 | 1710 | 543 |
| 539 | 20230921 | 100600 | 376077907 | 1714 | 1715 | 1715 | 1714 | 271 |
| 540 | 20230921 | 100500 | 375613363 | 1715 | 1714 | 1715 | 1714 | 92 |
| 541 | 20230921 | 100400 | 375455660 | 1715 | 1715 | 1715 | 1714 | 12 |
| 542 | 20230921 | 100300 | 375435090 | 1715 | 1714 | 1715 | 1714 | 216 |
| 543 | 20230921 | 100200 | 375064861 | 1713 | 1713 | 1713 | 1713 | 10 |
| 544 | 20230921 | 100100 | 375047731 | 1713 | 1713 | 1713 | 1713 | 2182 |
| 545 | 20230921 | 100000 | 371309965 | 1714 | 1714 | 1714 | 1713 | 85 |
| 546 | 20230921 | 095900 | 371164308 | 1714 | 1713 | 1714 | 1713 | 1919 |
| 547 | 20230921 | 095800 | 367877047 | 1713 | 1713 | 1713 | 1713 | 768 |
| 548 | 20230921 | 095700 | 366561463 | 1714 | 1713 | 1714 | 1713 | 509 |
| 549 | 20230921 | 095600 | 365689469 | 1713 | 1713 | 1714 | 1713 | 373 |
| 550 | 20230921 | 095500 | 365050500 | 1713 | 1713 | 1714 | 1713 | 86 |
| 551 | 20230921 | 095400 | 364903104 | 1714 | 1715 | 1715 | 1714 | 131 |
| 552 | 20230921 | 095300 | 364678453 | 1713 | 1713 | 1713 | 1713 | 37 |
| 553 | 20230921 | 095200 | 364615072 | 1713 | 1714 | 1715 | 1713 | 434 |
| 554 | 20230921 | 095100 | 363871595 | 1714 | 1716 | 1716 | 1714 | 42 |
| 555 | 20230921 | 095000 | 363799604 | 1713 | 1713 | 1716 | 1708 | 1034 |
| 556 | 20230921 | 094900 | 362033174 | 1713 | 1708 | 1713 | 1708 | 1018 |
| 557 | 20230921 | 094800 | 360294356 | 1708 | 1708 | 1708 | 1708 | 60 |
| 558 | 20230921 | 094700 | 360191876 | 1708 | 1708 | 1708 | 1708 | 207 |
| 559 | 20230921 | 094600 | 359838320 | 1707 | 1717 | 1717 | 1707 | 251 |
| 560 | 20230921 | 094500 | 359409175 | 1717 | 1710 | 1717 | 1708 | 1449 |
| 561 | 20230921 | 094400 | 356928452 | 1709 | 1709 | 1712 | 1709 | 1011 |
| 562 | 20230921 | 094300 | 355200647 | 1709 | 1712 | 1712 | 1709 | 2116 |
| 563 | 20230921 | 094200 | 351583333 | 1710 | 1710 | 1710 | 1710 | 688 |
| 564 | 20230921 | 094100 | 350406853 | 1710 | 1715 | 1715 | 1710 | 6486 |
| 565 | 20230921 | 094000 | 339303951 | 1712 | 1712 | 1712 | 1712 | 0 |
| 566 | 20230921 | 093900 | 339303951 | 1712 | 1716 | 1716 | 1712 | 1974 |
| 567 | 20230921 | 093800 | 335924455 | 1712 | 1719 | 1719 | 1712 | 2998 |
| 568 | 20230921 | 093700 | 330786539 | 1719 | 1719 | 1719 | 1719 | 351 |
| 569 | 20230921 | 093600 | 330183170 | 1719 | 1719 | 1720 | 1715 | 1308 |
| 570 | 20230921 | 093500 | 327939143 | 1718 | 1720 | 1720 | 1717 | 2642 |
| 571 | 20230921 | 093400 | 323401453 | 1721 | 1718 | 1722 | 1717 | 2271 |
| 572 | 20230921 | 093300 | 319497201 | 1718 | 1722 | 1722 | 1718 | 4 |
| 573 | 20230921 | 093200 | 319490317 | 1722 | 1721 | 1722 | 1717 | 5037 |
| 574 | 20230921 | 093100 | 310832307 | 1721 | 1719 | 1721 | 1719 | 709 |
| 575 | 20230921 | 093000 | 309613194 | 1722 | 1722 | 1722 | 1722 | 355 |
| 576 | 20230921 | 092900 | 309001884 | 1718 | 1718 | 1718 | 1717 | 1709 |
| 577 | 20230921 | 092800 | 306065823 | 1718 | 1723 | 1723 | 1717 | 1442 |
| 578 | 20230921 | 092700 | 303588364 | 1724 | 1718 | 1724 | 1717 | 1569 |
| 579 | 20230921 | 092600 | 300886201 | 1723 | 1717 | 1723 | 1717 | 350 |
| 580 | 20230921 | 092500 | 300284951 | 1717 | 1725 | 1725 | 1717 | 4859 |
| 581 | 20230921 | 092400 | 291933197 | 1725 | 1721 | 1725 | 1713 | 6394 |
| 582 | 20230921 | 092300 | 280944721 | 1721 | 1720 | 1721 | 1720 | 2601 |
| 583 | 20230921 | 092200 | 276469782 | 1721 | 1724 | 1724 | 1721 | 7783 |
| 584 | 20230921 | 092100 | 263069239 | 1722 | 1724 | 1726 | 1722 | 11870 |
| 585 | 20230921 | 092000 | 242592973 | 1724 | 1725 | 1725 | 1724 | 1114 |
| 586 | 20230921 | 091900 | 240671555 | 1725 | 1718 | 1725 | 1718 | 8124 |
| 587 | 20230921 | 091800 | 226681713 | 1721 | 1718 | 1721 | 1717 | 17891 |
| 588 | 20230921 | 091700 | 195914237 | 1715 | 1715 | 1717 | 1715 | 2031 |
| 589 | 20230921 | 091600 | 192430172 | 1715 | 1713 | 1716 | 1711 | 4636 |
| 590 | 20230921 | 091500 | 184480803 | 1713 | 1712 | 1716 | 1710 | 7899 |
| 591 | 20230921 | 091400 | 170957178 | 1712 | 1708 | 1712 | 1707 | 5859 |
| 592 | 20230921 | 091300 | 160946297 | 1708 | 1708 | 1709 | 1708 | 1944 |
| 593 | 20230921 | 091200 | 157625930 | 1708 | 1710 | 1710 | 1707 | 826 |
| 594 | 20230921 | 091100 | 156215083 | 1710 | 1710 | 1710 | 1700 | 1172 |
| 595 | 20230921 | 091000 | 154211063 | 1708 | 1702 | 1710 | 1702 | 11881 |
| 596 | 20230921 | 090900 | 133948334 | 1697 | 1700 | 1702 | 1697 | 7960 |
| 597 | 20230921 | 090800 | 120415338 | 1700 | 1700 | 1701 | 1700 | 2400 |
| 598 | 20230921 | 090700 | 116333938 | 1700 | 1704 | 1704 | 1700 | 3077 |
| 599 | 20230921 | 090600 | 111102903 | 1704 | 1690 | 1705 | 1690 | 5636 |
| 600 | 20230921 | 090500 | 101537308 | 1690 | 1692 | 1692 | 1690 | 5629 |
| 601 | 20230921 | 090400 | 92024175 | 1691 | 1690 | 1695 | 1686 | 5015 |
| 602 | 20230921 | 090300 | 83537984 | 1690 | 1691 | 1691 | 1690 | 1166 |
| 603 | 20230921 | 090200 | 81566302 | 1691 | 1682 | 1691 | 1680 | 8386 |
| 604 | 20230921 | 090100 | 67465827 | 1682 | 1681 | 1691 | 1680 | 15364 |
| 605 | 20230921 | 090000 | 41624955 | 1681 | 1700 | 1704 | 1680 | 24554 |