30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 29076 |
| 3 | 20230921 | 185800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 4 | 20230921 | 185700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 5 | 20230921 | 185600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 6 | 20230921 | 185500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 7 | 20230921 | 185400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 8 | 20230921 | 185300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 9 | 20230921 | 185200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 10 | 20230921 | 185100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 11 | 20230921 | 185000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 12 | 20230921 | 184900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 13 | 20230921 | 184800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 14 | 20230921 | 184700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 15 | 20230921 | 184600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 16 | 20230921 | 184500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 17 | 20230921 | 184400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 18 | 20230921 | 184300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 19 | 20230921 | 184200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 20 | 20230921 | 184100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 21 | 20230921 | 184000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 22 | 20230921 | 183900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 23 | 20230921 | 183800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 24 | 20230921 | 183700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 25 | 20230921 | 183600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 26 | 20230921 | 183500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 27 | 20230921 | 183400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 28 | 20230921 | 183300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 29 | 20230921 | 183200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 30 | 20230921 | 183100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 31 | 20230921 | 183000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 32 | 20230921 | 182900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 29076 |
| 33 | 20230921 | 182800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 34 | 20230921 | 182700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 35 | 20230921 | 182600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 36 | 20230921 | 182500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 37 | 20230921 | 182400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 38 | 20230921 | 182300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 39 | 20230921 | 182200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 40 | 20230921 | 182100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 41 | 20230921 | 182000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 42 | 20230921 | 181900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 43 | 20230921 | 181800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 44 | 20230921 | 181700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 45 | 20230921 | 181600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 46 | 20230921 | 181500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 47 | 20230921 | 181400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 48 | 20230921 | 181300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 49 | 20230921 | 181200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 50 | 20230921 | 181100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 51 | 20230921 | 181000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 52 | 20230921 | 180900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 53 | 20230921 | 180800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 54 | 20230921 | 180700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 55 | 20230921 | 180600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 56 | 20230921 | 180500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 57 | 20230921 | 180400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 58 | 20230921 | 180300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 59 | 20230921 | 180200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 60 | 20230921 | 180100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 61 | 20230921 | 180000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 62 | 20230921 | 175900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 29076 |
| 63 | 20230921 | 175800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 64 | 20230921 | 175700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 65 | 20230921 | 175600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 66 | 20230921 | 175500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 67 | 20230921 | 175400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 68 | 20230921 | 175300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 69 | 20230921 | 175200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 70 | 20230921 | 175100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 71 | 20230921 | 175000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 72 | 20230921 | 174900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 73 | 20230921 | 174800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 74 | 20230921 | 174700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 75 | 20230921 | 174600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 76 | 20230921 | 174500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 77 | 20230921 | 174400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 78 | 20230921 | 174300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 79 | 20230921 | 174200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 80 | 20230921 | 174100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 81 | 20230921 | 174000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 82 | 20230921 | 173900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 83 | 20230921 | 173800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 84 | 20230921 | 173700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 85 | 20230921 | 173600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 86 | 20230921 | 173500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 87 | 20230921 | 173400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 88 | 20230921 | 173300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 89 | 20230921 | 173200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 90 | 20230921 | 173100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 91 | 20230921 | 173000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 92 | 20230921 | 172900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 29076 |
| 93 | 20230921 | 172800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 94 | 20230921 | 172700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 95 | 20230921 | 172600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 96 | 20230921 | 172500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 97 | 20230921 | 172400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 98 | 20230921 | 172300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 99 | 20230921 | 172200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 100 | 20230921 | 172100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 101 | 20230921 | 172000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 102 | 20230921 | 171900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 103 | 20230921 | 171800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 104 | 20230921 | 171700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 105 | 20230921 | 171600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 106 | 20230921 | 171500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 107 | 20230921 | 171400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 108 | 20230921 | 171300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 109 | 20230921 | 171200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 110 | 20230921 | 171100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 111 | 20230921 | 171000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 112 | 20230921 | 170900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 113 | 20230921 | 170800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 114 | 20230921 | 170700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 115 | 20230921 | 170600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 116 | 20230921 | 170500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 117 | 20230921 | 170400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 118 | 20230921 | 170300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 119 | 20230921 | 170200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 120 | 20230921 | 170100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 121 | 20230921 | 170000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 122 | 20230921 | 165900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 29076 |
| 123 | 20230921 | 165800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 124 | 20230921 | 165700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 125 | 20230921 | 165600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 126 | 20230921 | 165500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 127 | 20230921 | 165400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 128 | 20230921 | 165300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 129 | 20230921 | 165200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 130 | 20230921 | 165100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 131 | 20230921 | 165000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 132 | 20230921 | 164900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 133 | 20230921 | 164800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 134 | 20230921 | 164700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 135 | 20230921 | 164600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 136 | 20230921 | 164500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 137 | 20230921 | 164400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 138 | 20230921 | 164300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 139 | 20230921 | 164200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 140 | 20230921 | 164100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 141 | 20230921 | 164000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 142 | 20230921 | 163900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 143 | 20230921 | 163800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 144 | 20230921 | 163700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 145 | 20230921 | 163600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 146 | 20230921 | 163500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 147 | 20230921 | 163400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 148 | 20230921 | 163300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 149 | 20230921 | 163200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 150 | 20230921 | 163100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 151 | 20230921 | 163000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 152 | 20230921 | 162900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 29076 |
| 153 | 20230921 | 162800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 154 | 20230921 | 162700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 155 | 20230921 | 162600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 156 | 20230921 | 162500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 157 | 20230921 | 162400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 158 | 20230921 | 162300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 159 | 20230921 | 162200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 160 | 20230921 | 162100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 161 | 20230921 | 162000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 162 | 20230921 | 161900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 163 | 20230921 | 161800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 164 | 20230921 | 161700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 165 | 20230921 | 161600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 166 | 20230921 | 161500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 167 | 20230921 | 161400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 168 | 20230921 | 161300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 169 | 20230921 | 161200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 170 | 20230921 | 161100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 171 | 20230921 | 161000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 172 | 20230921 | 160900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 173 | 20230921 | 160800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 174 | 20230921 | 160700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 175 | 20230921 | 160600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 176 | 20230921 | 160500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 177 | 20230921 | 160400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 178 | 20230921 | 160300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 179 | 20230921 | 160200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 180 | 20230921 | 160100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 181 | 20230921 | 160000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 182 | 20230921 | 155900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 29076 |
| 183 | 20230921 | 155800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 184 | 20230921 | 155700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 185 | 20230921 | 155600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 186 | 20230921 | 155500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 187 | 20230921 | 155400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 188 | 20230921 | 155300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 189 | 20230921 | 155200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 190 | 20230921 | 155100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 191 | 20230921 | 155000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 192 | 20230921 | 154900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 193 | 20230921 | 154800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 194 | 20230921 | 154700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 195 | 20230921 | 154600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 196 | 20230921 | 154500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 197 | 20230921 | 154400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 198 | 20230921 | 154300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 199 | 20230921 | 154200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 200 | 20230921 | 154100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 201 | 20230921 | 154000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 202 | 20230921 | 153900 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 203 | 20230921 | 153800 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 204 | 20230921 | 153700 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 205 | 20230921 | 153600 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 206 | 20230921 | 153500 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 207 | 20230921 | 153400 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 208 | 20230921 | 153300 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 209 | 20230921 | 153200 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 210 | 20230921 | 153100 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 0 |
| 211 | 20230921 | 153000 | 4444282885 | 1509 | 1509 | 1509 | 1509 | 29076 |
| 212 | 20230921 | 152900 | 4400407201 | 1513 | 1513 | 1513 | 1513 | 0 |
| 213 | 20230921 | 152800 | 4400407201 | 1513 | 1513 | 1513 | 1513 | 0 |
| 214 | 20230921 | 152700 | 4400407201 | 1513 | 1513 | 1513 | 1513 | 0 |
| 215 | 20230921 | 152600 | 4400407201 | 1513 | 1513 | 1513 | 1513 | 0 |
| 216 | 20230921 | 152500 | 4400407201 | 1513 | 1513 | 1513 | 1513 | 0 |
| 217 | 20230921 | 152400 | 4400407201 | 1513 | 1513 | 1513 | 1513 | 0 |
| 218 | 20230921 | 152300 | 4400407201 | 1513 | 1513 | 1513 | 1513 | 0 |
| 219 | 20230921 | 152200 | 4400407201 | 1513 | 1513 | 1513 | 1513 | 0 |
| 220 | 20230921 | 152100 | 4400407201 | 1513 | 1513 | 1513 | 1513 | 0 |
| 221 | 20230921 | 152000 | 4400407201 | 1513 | 1513 | 1513 | 1513 | 0 |
| 222 | 20230921 | 151900 | 4400407201 | 1513 | 1513 | 1513 | 1512 | 3426 |
| 223 | 20230921 | 151800 | 4395226186 | 1514 | 1510 | 1514 | 1510 | 7547 |
| 224 | 20230921 | 151700 | 4383829622 | 1510 | 1510 | 1511 | 1510 | 2797 |
| 225 | 20230921 | 151600 | 4379605697 | 1511 | 1510 | 1511 | 1508 | 2064 |
| 226 | 20230921 | 151500 | 4376489160 | 1508 | 1509 | 1510 | 1508 | 1529 |
| 227 | 20230921 | 151400 | 4374182013 | 1509 | 1508 | 1509 | 1508 | 1924 |
| 228 | 20230921 | 151300 | 4371280619 | 1508 | 1508 | 1508 | 1507 | 517 |
| 229 | 20230921 | 151200 | 4370501483 | 1507 | 1508 | 1508 | 1507 | 546 |
| 230 | 20230921 | 151100 | 4369678555 | 1506 | 1506 | 1508 | 1506 | 2437 |
| 231 | 20230921 | 151000 | 4366007375 | 1506 | 1506 | 1507 | 1505 | 1434 |
| 232 | 20230921 | 150900 | 4363847855 | 1506 | 1506 | 1507 | 1506 | 5060 |
| 233 | 20230921 | 150800 | 4356227489 | 1506 | 1508 | 1508 | 1506 | 3897 |
| 234 | 20230921 | 150700 | 4350357276 | 1508 | 1507 | 1508 | 1506 | 697 |
| 235 | 20230921 | 150600 | 4349307006 | 1509 | 1509 | 1509 | 1508 | 1018 |
| 236 | 20230921 | 150500 | 4347771344 | 1509 | 1506 | 1509 | 1505 | 2451 |
| 237 | 20230921 | 150400 | 4344081208 | 1506 | 1507 | 1507 | 1506 | 556 |
| 238 | 20230921 | 150300 | 4343243523 | 1510 | 1506 | 1510 | 1506 | 12 |
| 239 | 20230921 | 150200 | 4343225407 | 1509 | 1505 | 1509 | 1504 | 5908 |
| 240 | 20230921 | 150100 | 4334330180 | 1506 | 1508 | 1508 | 1505 | 9594 |
| 241 | 20230921 | 150000 | 4319887379 | 1505 | 1507 | 1507 | 1505 | 9085 |
| 242 | 20230921 | 145900 | 4306208349 | 1507 | 1508 | 1508 | 1507 | 1559 |
| 243 | 20230921 | 145800 | 4303858863 | 1507 | 1507 | 1508 | 1507 | 584 |
| 244 | 20230921 | 145700 | 4302978765 | 1507 | 1508 | 1508 | 1507 | 642 |
| 245 | 20230921 | 145600 | 4302010631 | 1508 | 1510 | 1511 | 1508 | 10286 |
| 246 | 20230921 | 145500 | 4286486695 | 1511 | 1511 | 1512 | 1511 | 8575 |
| 247 | 20230921 | 145400 | 4273527159 | 1511 | 1512 | 1512 | 1511 | 486 |
| 248 | 20230921 | 145300 | 4272792337 | 1511 | 1514 | 1515 | 1511 | 731 |
| 249 | 20230921 | 145200 | 4271685528 | 1516 | 1512 | 1516 | 1511 | 3283 |
| 250 | 20230921 | 145100 | 4266723093 | 1512 | 1514 | 1514 | 1512 | 3211 |
| 251 | 20230921 | 145000 | 4261861996 | 1515 | 1513 | 1517 | 1513 | 1364 |
| 252 | 20230921 | 144900 | 4259795895 | 1512 | 1513 | 1513 | 1512 | 1908 |
| 253 | 20230921 | 144800 | 4256910150 | 1513 | 1513 | 1514 | 1512 | 5796 |
| 254 | 20230921 | 144700 | 4248143357 | 1514 | 1515 | 1515 | 1514 | 2866 |
| 255 | 20230921 | 144600 | 4243804034 | 1516 | 1516 | 1516 | 1516 | 24 |
| 256 | 20230921 | 144500 | 4243767650 | 1515 | 1516 | 1516 | 1515 | 100 |
| 257 | 20230921 | 144400 | 4243616058 | 1518 | 1518 | 1518 | 1518 | 1417 |
| 258 | 20230921 | 144300 | 4241465052 | 1518 | 1518 | 1518 | 1518 | 335 |
| 259 | 20230921 | 144200 | 4240956522 | 1518 | 1518 | 1518 | 1516 | 11 |
| 260 | 20230921 | 144100 | 4240939834 | 1516 | 1519 | 1519 | 1516 | 305 |
| 261 | 20230921 | 144000 | 4240477323 | 1521 | 1518 | 1522 | 1517 | 16 |
| 262 | 20230921 | 143900 | 4240453029 | 1516 | 1516 | 1516 | 1516 | 1 |
| 263 | 20230921 | 143800 | 4240451513 | 1523 | 1515 | 1523 | 1515 | 1664 |
| 264 | 20230921 | 143700 | 4237929521 | 1515 | 1516 | 1516 | 1515 | 3787 |
| 265 | 20230921 | 143600 | 4232188639 | 1515 | 1516 | 1516 | 1515 | 3682 |
| 266 | 20230921 | 143500 | 4226608636 | 1516 | 1523 | 1523 | 1516 | 942 |
| 267 | 20230921 | 143400 | 4225177166 | 1523 | 1523 | 1523 | 1523 | 5 |
| 268 | 20230921 | 143300 | 4225169551 | 1523 | 1522 | 1523 | 1522 | 553 |
| 269 | 20230921 | 143200 | 4224327884 | 1522 | 1517 | 1523 | 1517 | 2163 |
| 270 | 20230921 | 143100 | 4221045012 | 1515 | 1517 | 1517 | 1515 | 1073 |
| 271 | 20230921 | 143000 | 4219419385 | 1518 | 1517 | 1518 | 1515 | 1899 |
| 272 | 20230921 | 142900 | 4216540538 | 1518 | 1518 | 1518 | 1518 | 5090 |
| 273 | 20230921 | 142800 | 4208813918 | 1518 | 1520 | 1520 | 1518 | 552 |
| 274 | 20230921 | 142700 | 4207975695 | 1518 | 1520 | 1520 | 1517 | 5162 |
| 275 | 20230921 | 142600 | 4200138863 | 1519 | 1520 | 1523 | 1519 | 723 |
| 276 | 20230921 | 142500 | 4199039901 | 1519 | 1520 | 1520 | 1519 | 1997 |
| 277 | 20230921 | 142400 | 4196005007 | 1520 | 1520 | 1520 | 1520 | 9 |
| 278 | 20230921 | 142300 | 4195991327 | 1519 | 1524 | 1524 | 1519 | 2340 |
| 279 | 20230921 | 142200 | 4192430682 | 1524 | 1524 | 1524 | 1522 | 1323 |
| 280 | 20230921 | 142100 | 4190416870 | 1522 | 1524 | 1526 | 1522 | 1548 |
| 281 | 20230921 | 142000 | 4188060529 | 1528 | 1528 | 1528 | 1520 | 1350 |
| 282 | 20230921 | 141900 | 4186001219 | 1528 | 1533 | 1534 | 1524 | 3886 |
| 283 | 20230921 | 141800 | 4180056452 | 1534 | 1521 | 1534 | 1521 | 25722 |
| 284 | 20230921 | 141700 | 4140891419 | 1521 | 1522 | 1522 | 1519 | 2213 |
| 285 | 20230921 | 141600 | 4137527488 | 1521 | 1521 | 1521 | 1520 | 2544 |
| 286 | 20230921 | 141500 | 4133659395 | 1521 | 1521 | 1522 | 1521 | 120 |
| 287 | 20230921 | 141400 | 4133476870 | 1520 | 1522 | 1522 | 1520 | 313 |
| 288 | 20230921 | 141300 | 4133000702 | 1522 | 1524 | 1524 | 1521 | 2220 |
| 289 | 20230921 | 141200 | 4129619425 | 1524 | 1520 | 1524 | 1520 | 3040 |
| 290 | 20230921 | 141100 | 4124996370 | 1520 | 1519 | 1520 | 1519 | 389 |
| 291 | 20230921 | 141000 | 4124405094 | 1514 | 1514 | 1518 | 1514 | 8686 |
| 292 | 20230921 | 140900 | 4111254450 | 1514 | 1514 | 1514 | 1514 | 5045 |
| 293 | 20230921 | 140800 | 4103616320 | 1515 | 1519 | 1519 | 1515 | 2927 |
| 294 | 20230921 | 140700 | 4099174447 | 1519 | 1516 | 1519 | 1515 | 8474 |
| 295 | 20230921 | 140600 | 4086335988 | 1519 | 1519 | 1519 | 1519 | 4 |
| 296 | 20230921 | 140500 | 4086329912 | 1516 | 1520 | 1520 | 1516 | 2646 |
| 297 | 20230921 | 140400 | 4082318532 | 1520 | 1520 | 1520 | 1515 | 1901 |
| 298 | 20230921 | 140300 | 4079436808 | 1515 | 1520 | 1520 | 1515 | 4996 |
| 299 | 20230921 | 140200 | 4071858181 | 1520 | 1521 | 1521 | 1520 | 1282 |
| 300 | 20230921 | 140100 | 4069909385 | 1521 | 1521 | 1521 | 1521 | 3490 |
| 301 | 20230921 | 140000 | 4064601095 | 1521 | 1522 | 1522 | 1520 | 17847 |
| 302 | 20230921 | 135900 | 4037463862 | 1525 | 1525 | 1525 | 1525 | 174 |
| 303 | 20230921 | 135800 | 4037198512 | 1525 | 1522 | 1525 | 1522 | 1112 |
| 304 | 20230921 | 135700 | 4035503048 | 1526 | 1524 | 1526 | 1524 | 834 |
| 305 | 20230921 | 135600 | 4034231920 | 1524 | 1525 | 1525 | 1524 | 271 |
| 306 | 20230921 | 135500 | 4033818895 | 1525 | 1525 | 1525 | 1525 | 0 |
| 307 | 20230921 | 135400 | 4033818895 | 1525 | 1525 | 1525 | 1521 | 49 |
| 308 | 20230921 | 135300 | 4033744182 | 1525 | 1525 | 1525 | 1525 | 237 |
| 309 | 20230921 | 135200 | 4033382757 | 1525 | 1529 | 1529 | 1525 | 13932 |
| 310 | 20230921 | 135100 | 4012099381 | 1529 | 1536 | 1537 | 1529 | 3665 |
| 311 | 20230921 | 135000 | 4006490062 | 1538 | 1533 | 1538 | 1533 | 102 |
| 312 | 20230921 | 134900 | 4006333684 | 1533 | 1525 | 1533 | 1525 | 3581 |
| 313 | 20230921 | 134800 | 4000861223 | 1525 | 1522 | 1525 | 1522 | 1873 |
| 314 | 20230921 | 134700 | 3998010514 | 1522 | 1522 | 1522 | 1520 | 6135 |
| 315 | 20230921 | 134600 | 3988685052 | 1524 | 1524 | 1524 | 1524 | 610 |
| 316 | 20230921 | 134500 | 3987755412 | 1525 | 1524 | 1525 | 1524 | 1077 |
| 317 | 20230921 | 134400 | 3986113496 | 1525 | 1524 | 1525 | 1520 | 3535 |
| 318 | 20230921 | 134300 | 3980731061 | 1524 | 1520 | 1524 | 1518 | 811 |
| 319 | 20230921 | 134200 | 3979498709 | 1520 | 1521 | 1521 | 1520 | 3004 |
| 320 | 20230921 | 134100 | 3974930788 | 1524 | 1521 | 1524 | 1521 | 1974 |
| 321 | 20230921 | 134000 | 3971928121 | 1524 | 1521 | 1524 | 1521 | 1191 |
| 322 | 20230921 | 133900 | 3970116448 | 1524 | 1524 | 1524 | 1524 | 20 |
| 323 | 20230921 | 133800 | 3970085968 | 1524 | 1524 | 1524 | 1524 | 1273 |
| 324 | 20230921 | 133700 | 3968145916 | 1525 | 1524 | 1525 | 1524 | 1725 |
| 325 | 20230921 | 133600 | 3965517014 | 1524 | 1524 | 1524 | 1524 | 1738 |
| 326 | 20230921 | 133500 | 3962868302 | 1524 | 1524 | 1524 | 1524 | 3 |
| 327 | 20230921 | 133400 | 3962863730 | 1525 | 1523 | 1525 | 1523 | 735 |
| 328 | 20230921 | 133300 | 3961743910 | 1524 | 1524 | 1524 | 1521 | 1679 |
| 329 | 20230921 | 133200 | 3959188597 | 1524 | 1522 | 1524 | 1522 | 233 |
| 330 | 20230921 | 133100 | 3958833969 | 1524 | 1524 | 1524 | 1522 | 60 |
| 331 | 20230921 | 133000 | 3958742573 | 1524 | 1523 | 1524 | 1523 | 42 |
| 332 | 20230921 | 132900 | 3958678566 | 1521 | 1523 | 1524 | 1520 | 2048 |
| 333 | 20230921 | 132800 | 3955565555 | 1520 | 1521 | 1521 | 1520 | 861 |
| 334 | 20230921 | 132700 | 3954256613 | 1521 | 1521 | 1521 | 1521 | 953 |
| 335 | 20230921 | 132600 | 3952807100 | 1524 | 1524 | 1524 | 1519 | 9750 |
| 336 | 20230921 | 132500 | 3937986367 | 1524 | 1521 | 1524 | 1520 | 4057 |
| 337 | 20230921 | 132400 | 3931818909 | 1521 | 1521 | 1521 | 1520 | 232 |
| 338 | 20230921 | 132300 | 3931466228 | 1521 | 1520 | 1521 | 1520 | 77 |
| 339 | 20230921 | 132200 | 3931349114 | 1521 | 1520 | 1521 | 1520 | 426 |
| 340 | 20230921 | 132100 | 3930701592 | 1520 | 1520 | 1520 | 1520 | 0 |
| 341 | 20230921 | 132000 | 3930701592 | 1520 | 1520 | 1520 | 1520 | 110 |
| 342 | 20230921 | 131900 | 3930534392 | 1521 | 1521 | 1521 | 1521 | 23 |
| 343 | 20230921 | 131800 | 3930499409 | 1520 | 1517 | 1520 | 1516 | 1890 |
| 344 | 20230921 | 131700 | 3927630897 | 1519 | 1519 | 1519 | 1519 | 101 |
| 345 | 20230921 | 131600 | 3927477478 | 1519 | 1519 | 1519 | 1516 | 453 |
| 346 | 20230921 | 131500 | 3926789943 | 1519 | 1520 | 1520 | 1519 | 36 |
| 347 | 20230921 | 131400 | 3926735254 | 1518 | 1520 | 1520 | 1518 | 52 |
| 348 | 20230921 | 131300 | 3926656220 | 1520 | 1520 | 1520 | 1520 | 102 |
| 349 | 20230921 | 131200 | 3926501180 | 1520 | 1520 | 1520 | 1520 | 21 |
| 350 | 20230921 | 131100 | 3926469260 | 1520 | 1515 | 1520 | 1515 | 3515 |
| 351 | 20230921 | 131000 | 3921140125 | 1515 | 1516 | 1516 | 1515 | 1699 |
| 352 | 20230921 | 130900 | 3918564529 | 1517 | 1518 | 1522 | 1517 | 8933 |
| 353 | 20230921 | 130800 | 3905011129 | 1518 | 1521 | 1522 | 1518 | 1739 |
| 354 | 20230921 | 130700 | 3902366263 | 1521 | 1518 | 1521 | 1518 | 114 |
| 355 | 20230921 | 130600 | 3902193055 | 1518 | 1520 | 1520 | 1518 | 149 |
| 356 | 20230921 | 130500 | 3901966659 | 1521 | 1521 | 1522 | 1521 | 553 |
| 357 | 20230921 | 130400 | 3901125443 | 1521 | 1518 | 1521 | 1517 | 7626 |
| 358 | 20230921 | 130300 | 3889547011 | 1518 | 1518 | 1518 | 1517 | 2172 |
| 359 | 20230921 | 130200 | 3886251937 | 1518 | 1518 | 1518 | 1517 | 1175 |
| 360 | 20230921 | 130100 | 3884469027 | 1518 | 1517 | 1518 | 1517 | 987 |
| 361 | 20230921 | 130000 | 3882971616 | 1518 | 1516 | 1518 | 1516 | 1259 |
| 362 | 20230921 | 125900 | 3881062871 | 1516 | 1516 | 1520 | 1511 | 9868 |
| 363 | 20230921 | 125800 | 3866128687 | 1520 | 1520 | 1520 | 1516 | 4310 |
| 364 | 20230921 | 125700 | 3859584126 | 1520 | 1524 | 1524 | 1520 | 8484 |
| 365 | 20230921 | 125600 | 3846682027 | 1524 | 1524 | 1524 | 1524 | 704 |
| 366 | 20230921 | 125500 | 3845609131 | 1524 | 1524 | 1524 | 1524 | 21 |
| 367 | 20230921 | 125400 | 3845577127 | 1524 | 1524 | 1524 | 1521 | 4318 |
| 368 | 20230921 | 125300 | 3839005150 | 1524 | 1524 | 1526 | 1524 | 1535 |
| 369 | 20230921 | 125200 | 3836664340 | 1525 | 1524 | 1525 | 1523 | 224 |
| 370 | 20230921 | 125100 | 3836323028 | 1525 | 1523 | 1526 | 1523 | 1151 |
| 371 | 20230921 | 125000 | 3834570026 | 1523 | 1522 | 1526 | 1522 | 244 |
| 372 | 20230921 | 124900 | 3834197837 | 1522 | 1526 | 1526 | 1522 | 3880 |
| 373 | 20230921 | 124800 | 3828288022 | 1526 | 1525 | 1526 | 1524 | 252 |
| 374 | 20230921 | 124700 | 3827903792 | 1526 | 1526 | 1526 | 1526 | 33 |
| 375 | 20230921 | 124600 | 3827853434 | 1526 | 1525 | 1526 | 1525 | 1056 |
| 376 | 20230921 | 124500 | 3826242129 | 1533 | 1533 | 1533 | 1533 | 1 |
| 377 | 20230921 | 124400 | 3826240596 | 1533 | 1533 | 1533 | 1533 | 101 |
| 378 | 20230921 | 124300 | 3826085763 | 1533 | 1525 | 1533 | 1525 | 300 |
| 379 | 20230921 | 124200 | 3825628073 | 1525 | 1524 | 1525 | 1521 | 1701 |
| 380 | 20230921 | 124100 | 3823040381 | 1525 | 1527 | 1527 | 1521 | 7413 |
| 381 | 20230921 | 124000 | 3811746896 | 1527 | 1533 | 1533 | 1527 | 11670 |
| 382 | 20230921 | 123900 | 3793906385 | 1533 | 1533 | 1533 | 1529 | 2235 |
| 383 | 20230921 | 123800 | 3790488130 | 1533 | 1530 | 1533 | 1530 | 4749 |
| 384 | 20230921 | 123700 | 3783222100 | 1529 | 1528 | 1529 | 1528 | 742 |
| 385 | 20230921 | 123600 | 3782088320 | 1529 | 1529 | 1530 | 1528 | 4920 |
| 386 | 20230921 | 123500 | 3774569205 | 1529 | 1529 | 1529 | 1529 | 138 |
| 387 | 20230921 | 123400 | 3774358203 | 1530 | 1530 | 1530 | 1529 | 1984 |
| 388 | 20230921 | 123300 | 3771323395 | 1529 | 1531 | 1531 | 1529 | 9822 |
| 389 | 20230921 | 123200 | 3756295915 | 1530 | 1533 | 1533 | 1530 | 3356 |
| 390 | 20230921 | 123100 | 3751156390 | 1534 | 1533 | 1534 | 1533 | 1081 |
| 391 | 20230921 | 123000 | 3749499215 | 1534 | 1534 | 1534 | 1533 | 1871 |
| 392 | 20230921 | 122900 | 3746630149 | 1534 | 1534 | 1534 | 1533 | 5141 |
| 393 | 20230921 | 122800 | 3738746201 | 1534 | 1534 | 1536 | 1534 | 608 |
| 394 | 20230921 | 122700 | 3737813489 | 1534 | 1536 | 1536 | 1534 | 1238 |
| 395 | 20230921 | 122600 | 3735914395 | 1537 | 1537 | 1537 | 1537 | 31 |
| 396 | 20230921 | 122500 | 3735866748 | 1537 | 1536 | 1537 | 1536 | 51 |
| 397 | 20230921 | 122400 | 3735788411 | 1534 | 1534 | 1537 | 1534 | 502 |
| 398 | 20230921 | 122300 | 3735017827 | 1534 | 1535 | 1535 | 1534 | 1993 |
| 399 | 20230921 | 122200 | 3731960497 | 1537 | 1536 | 1537 | 1535 | 32 |
| 400 | 20230921 | 122100 | 3731911327 | 1537 | 1538 | 1538 | 1533 | 4601 |
| 401 | 20230921 | 122000 | 3724844939 | 1538 | 1538 | 1538 | 1535 | 4565 |
| 402 | 20230921 | 121900 | 3717824269 | 1538 | 1538 | 1538 | 1538 | 3243 |
| 403 | 20230921 | 121800 | 3712836535 | 1538 | 1537 | 1538 | 1537 | 6824 |
| 404 | 20230921 | 121700 | 3702347760 | 1537 | 1538 | 1538 | 1533 | 230 |
| 405 | 20230921 | 121600 | 3701994736 | 1539 | 1538 | 1539 | 1533 | 7606 |
| 406 | 20230921 | 121500 | 3690303742 | 1538 | 1538 | 1538 | 1534 | 7245 |
| 407 | 20230921 | 121400 | 3679177776 | 1538 | 1533 | 1538 | 1533 | 11 |
| 408 | 20230921 | 121300 | 3679160863 | 1538 | 1533 | 1538 | 1533 | 32 |
| 409 | 20230921 | 121200 | 3679111697 | 1533 | 1537 | 1538 | 1532 | 294 |
| 410 | 20230921 | 121100 | 3678661028 | 1537 | 1535 | 1537 | 1532 | 12404 |
| 411 | 20230921 | 121000 | 3659652320 | 1535 | 1534 | 1535 | 1533 | 1707 |
| 412 | 20230921 | 120900 | 3657032522 | 1534 | 1533 | 1534 | 1532 | 4576 |
| 413 | 20230921 | 120800 | 3650017844 | 1534 | 1538 | 1538 | 1534 | 140 |
| 414 | 20230921 | 120700 | 3649802964 | 1538 | 1538 | 1538 | 1538 | 51 |
| 415 | 20230921 | 120600 | 3649724526 | 1538 | 1539 | 1539 | 1538 | 47 |
| 416 | 20230921 | 120500 | 3649652200 | 1539 | 1533 | 1539 | 1533 | 4 |
| 417 | 20230921 | 120400 | 3649646062 | 1533 | 1533 | 1535 | 1533 | 3159 |
| 418 | 20230921 | 120300 | 3644802192 | 1533 | 1532 | 1533 | 1532 | 2461 |
| 419 | 20230921 | 120200 | 3641031123 | 1533 | 1535 | 1535 | 1533 | 1221 |
| 420 | 20230921 | 120100 | 3639159180 | 1535 | 1535 | 1535 | 1535 | 26 |
| 421 | 20230921 | 120000 | 3639119270 | 1540 | 1540 | 1540 | 1540 | 287 |
| 422 | 20230921 | 115900 | 3638677290 | 1532 | 1533 | 1540 | 1532 | 5437 |
| 423 | 20230921 | 115800 | 3630338494 | 1533 | 1541 | 1541 | 1533 | 19196 |
| 424 | 20230921 | 115700 | 3600821982 | 1541 | 1546 | 1549 | 1541 | 3435 |
| 425 | 20230921 | 115600 | 3595519164 | 1550 | 1550 | 1550 | 1545 | 395 |
| 426 | 20230921 | 115500 | 3594907354 | 1551 | 1550 | 1551 | 1544 | 4137 |
| 427 | 20230921 | 115400 | 3588503403 | 1550 | 1550 | 1550 | 1550 | 163 |
| 428 | 20230921 | 115300 | 3588250753 | 1551 | 1551 | 1551 | 1551 | 0 |
| 429 | 20230921 | 115200 | 3588250753 | 1551 | 1551 | 1551 | 1550 | 2504 |
| 430 | 20230921 | 115100 | 3584367344 | 1551 | 1544 | 1551 | 1544 | 7292 |
| 431 | 20230921 | 115000 | 3573102360 | 1545 | 1549 | 1549 | 1545 | 4463 |
| 432 | 20230921 | 114900 | 3566206786 | 1545 | 1549 | 1549 | 1545 | 1692 |
| 433 | 20230921 | 114800 | 3563592102 | 1550 | 1550 | 1550 | 1546 | 2662 |
| 434 | 20230921 | 114700 | 3559473498 | 1550 | 1553 | 1553 | 1547 | 1619 |
| 435 | 20230921 | 114600 | 3556963575 | 1552 | 1551 | 1552 | 1546 | 1524 |
| 436 | 20230921 | 114500 | 3554599394 | 1551 | 1551 | 1551 | 1551 | 33 |
| 437 | 20230921 | 114400 | 3554548211 | 1553 | 1544 | 1553 | 1543 | 3806 |
| 438 | 20230921 | 114300 | 3548660869 | 1545 | 1547 | 1547 | 1545 | 2861 |
| 439 | 20230921 | 114200 | 3544237549 | 1547 | 1546 | 1547 | 1546 | 1510 |
| 440 | 20230921 | 114100 | 3541903079 | 1547 | 1545 | 1547 | 1545 | 945 |
| 441 | 20230921 | 114000 | 3540442410 | 1544 | 1544 | 1545 | 1543 | 4765 |
| 442 | 20230921 | 113900 | 3533084593 | 1545 | 1545 | 1546 | 1544 | 1220 |
| 443 | 20230921 | 113800 | 3531199684 | 1545 | 1544 | 1545 | 1542 | 215 |
| 444 | 20230921 | 113700 | 3530867918 | 1544 | 1541 | 1544 | 1534 | 8094 |
| 445 | 20230921 | 113600 | 3518416340 | 1540 | 1540 | 1541 | 1540 | 508 |
| 446 | 20230921 | 113500 | 3517633994 | 1540 | 1541 | 1541 | 1540 | 3275 |
| 447 | 20230921 | 113400 | 3512590476 | 1541 | 1541 | 1541 | 1541 | 307 |
| 448 | 20230921 | 113300 | 3512117389 | 1538 | 1533 | 1540 | 1533 | 7216 |
| 449 | 20230921 | 113200 | 3501027026 | 1534 | 1534 | 1534 | 1531 | 10620 |
| 450 | 20230921 | 113100 | 3484765241 | 1534 | 1536 | 1536 | 1533 | 13265 |
| 451 | 20230921 | 113000 | 3464413047 | 1537 | 1536 | 1537 | 1536 | 2641 |
| 452 | 20230921 | 112900 | 3460356441 | 1537 | 1538 | 1538 | 1537 | 2794 |
| 453 | 20230921 | 112800 | 3456061824 | 1538 | 1538 | 1538 | 1537 | 2405 |
| 454 | 20230921 | 112700 | 3452364044 | 1538 | 1537 | 1538 | 1537 | 5475 |
| 455 | 20230921 | 112600 | 3443948399 | 1537 | 1538 | 1538 | 1537 | 2980 |
| 456 | 20230921 | 112500 | 3439367192 | 1539 | 1540 | 1540 | 1538 | 1684 |
| 457 | 20230921 | 112400 | 3436777060 | 1540 | 1539 | 1540 | 1538 | 3270 |
| 458 | 20230921 | 112300 | 3431747716 | 1538 | 1541 | 1541 | 1538 | 3146 |
| 459 | 20230921 | 112200 | 3426907520 | 1539 | 1543 | 1543 | 1539 | 8594 |
| 460 | 20230921 | 112100 | 3413667274 | 1545 | 1547 | 1547 | 1541 | 89 |
| 461 | 20230921 | 112000 | 3413530034 | 1547 | 1547 | 1547 | 1540 | 2028 |
| 462 | 20230921 | 111900 | 3410405282 | 1549 | 1540 | 1550 | 1540 | 2205 |
| 463 | 20230921 | 111800 | 3407002673 | 1551 | 1539 | 1551 | 1539 | 9654 |
| 464 | 20230921 | 111700 | 3392069148 | 1539 | 1542 | 1542 | 1539 | 4695 |
| 465 | 20230921 | 111600 | 3384843240 | 1542 | 1537 | 1542 | 1537 | 5778 |
| 466 | 20230921 | 111500 | 3375957817 | 1538 | 1540 | 1540 | 1538 | 3755 |
| 467 | 20230921 | 111400 | 3370181227 | 1539 | 1541 | 1541 | 1539 | 5726 |
| 468 | 20230921 | 111300 | 3361364532 | 1541 | 1539 | 1544 | 1539 | 3043 |
| 469 | 20230921 | 111200 | 3356674849 | 1538 | 1542 | 1544 | 1538 | 3119 |
| 470 | 20230921 | 111100 | 3351870729 | 1542 | 1550 | 1550 | 1542 | 1530 |
| 471 | 20230921 | 111000 | 3349504364 | 1550 | 1550 | 1550 | 1548 | 6449 |
| 472 | 20230921 | 110900 | 3339509216 | 1551 | 1551 | 1551 | 1550 | 900 |
| 473 | 20230921 | 110800 | 3338113326 | 1550 | 1549 | 1551 | 1548 | 2030 |
| 474 | 20230921 | 110700 | 3334966454 | 1549 | 1544 | 1549 | 1541 | 31014 |
| 475 | 20230921 | 110600 | 3287055157 | 1544 | 1544 | 1544 | 1543 | 1631 |
| 476 | 20230921 | 110500 | 3284536925 | 1544 | 1544 | 1544 | 1543 | 4795 |
| 477 | 20230921 | 110400 | 3277136410 | 1544 | 1545 | 1546 | 1544 | 32798 |
| 478 | 20230921 | 110300 | 3226477314 | 1545 | 1548 | 1548 | 1544 | 25963 |
| 479 | 20230921 | 110200 | 3186350154 | 1548 | 1550 | 1550 | 1548 | 2801 |
| 480 | 20230921 | 110100 | 3182011686 | 1550 | 1552 | 1552 | 1550 | 2167 |
| 481 | 20230921 | 110000 | 3178650566 | 1552 | 1553 | 1553 | 1550 | 460 |
| 482 | 20230921 | 105900 | 3177936523 | 1553 | 1552 | 1553 | 1549 | 9908 |
| 483 | 20230921 | 105800 | 3162582689 | 1552 | 1552 | 1553 | 1550 | 5277 |
| 484 | 20230921 | 105700 | 3154393316 | 1551 | 1552 | 1552 | 1551 | 4538 |
| 485 | 20230921 | 105600 | 3147353944 | 1553 | 1552 | 1553 | 1551 | 2441 |
| 486 | 20230921 | 105500 | 3143567803 | 1552 | 1548 | 1553 | 1547 | 13219 |
| 487 | 20230921 | 105400 | 3123106080 | 1548 | 1552 | 1553 | 1548 | 5529 |
| 488 | 20230921 | 105300 | 3114530205 | 1553 | 1555 | 1556 | 1553 | 145 |
| 489 | 20230921 | 105200 | 3114304764 | 1556 | 1546 | 1556 | 1546 | 14853 |
| 490 | 20230921 | 105100 | 3091275711 | 1546 | 1552 | 1554 | 1545 | 32942 |
| 491 | 20230921 | 105000 | 3040235320 | 1552 | 1546 | 1555 | 1546 | 7493 |
| 492 | 20230921 | 104900 | 3028616700 | 1546 | 1560 | 1560 | 1546 | 50562 |
| 493 | 20230921 | 104800 | 2950033389 | 1561 | 1563 | 1563 | 1559 | 10847 |
| 494 | 20230921 | 104700 | 2933114121 | 1564 | 1565 | 1565 | 1558 | 33573 |
| 495 | 20230921 | 104600 | 2880736497 | 1565 | 1559 | 1566 | 1559 | 11019 |
| 496 | 20230921 | 104500 | 2863492869 | 1559 | 1566 | 1566 | 1558 | 10431 |
| 497 | 20230921 | 104400 | 2847230439 | 1566 | 1562 | 1570 | 1558 | 32582 |
| 498 | 20230921 | 104300 | 2796290855 | 1562 | 1561 | 1565 | 1558 | 4066 |
| 499 | 20230921 | 104200 | 2789949282 | 1561 | 1570 | 1570 | 1558 | 14980 |
| 500 | 20230921 | 104100 | 2766525752 | 1572 | 1573 | 1574 | 1568 | 6067 |
| 501 | 20230921 | 104000 | 2756999126 | 1573 | 1575 | 1575 | 1568 | 4659 |
| 502 | 20230921 | 103900 | 2749673543 | 1568 | 1567 | 1578 | 1567 | 23048 |
| 503 | 20230921 | 103800 | 2713419666 | 1566 | 1571 | 1572 | 1557 | 32089 |
| 504 | 20230921 | 103700 | 2663193716 | 1571 | 1563 | 1575 | 1563 | 43149 |
| 505 | 20230921 | 103600 | 2595502864 | 1563 | 1566 | 1567 | 1557 | 32573 |
| 506 | 20230921 | 103500 | 2544687117 | 1567 | 1560 | 1567 | 1559 | 6817 |
| 507 | 20230921 | 103400 | 2534050014 | 1563 | 1570 | 1570 | 1561 | 14351 |
| 508 | 20230921 | 103300 | 2511603349 | 1570 | 1562 | 1570 | 1553 | 34679 |
| 509 | 20230921 | 103200 | 2457569899 | 1563 | 1565 | 1565 | 1552 | 37946 |
| 510 | 20230921 | 103100 | 2398360472 | 1565 | 1563 | 1570 | 1553 | 32593 |
| 511 | 20230921 | 103000 | 2347526214 | 1562 | 1590 | 1590 | 1550 | 91502 |
| 512 | 20230921 | 102900 | 2203509936 | 1591 | 1579 | 1595 | 1577 | 64086 |
| 513 | 20230921 | 102800 | 2101822652 | 1577 | 1612 | 1613 | 1577 | 129878 |
| 514 | 20230921 | 102700 | 1894759829 | 1612 | 1592 | 1616 | 1584 | 135436 |
| 515 | 20230921 | 102600 | 1678749677 | 1592 | 1616 | 1620 | 1590 | 181032 |
| 516 | 20230921 | 102500 | 1387420034 | 1617 | 1576 | 1620 | 1569 | 243660 |
| 517 | 20230921 | 102400 | 997250005 | 1578 | 1551 | 1580 | 1551 | 64450 |
| 518 | 20230921 | 102300 | 896159572 | 1551 | 1546 | 1551 | 1545 | 30707 |
| 519 | 20230921 | 102200 | 848612242 | 1548 | 1547 | 1549 | 1542 | 28405 |
| 520 | 20230921 | 102100 | 804749568 | 1547 | 1546 | 1547 | 1543 | 12378 |
| 521 | 20230921 | 102000 | 785623782 | 1543 | 1546 | 1547 | 1541 | 12202 |
| 522 | 20230921 | 101900 | 766787159 | 1545 | 1542 | 1545 | 1540 | 14769 |
| 523 | 20230921 | 101800 | 743991965 | 1539 | 1540 | 1542 | 1536 | 18108 |
| 524 | 20230921 | 101700 | 716118264 | 1540 | 1530 | 1540 | 1525 | 32058 |
| 525 | 20230921 | 101600 | 666865056 | 1531 | 1537 | 1537 | 1530 | 12693 |
| 526 | 20230921 | 101500 | 647405629 | 1537 | 1536 | 1537 | 1536 | 7903 |
| 527 | 20230921 | 101400 | 635266590 | 1536 | 1537 | 1537 | 1534 | 9461 |
| 528 | 20230921 | 101300 | 620735856 | 1537 | 1536 | 1537 | 1536 | 2260 |
| 529 | 20230921 | 101200 | 617263460 | 1536 | 1534 | 1537 | 1531 | 6484 |
| 530 | 20230921 | 101100 | 607310625 | 1531 | 1536 | 1537 | 1531 | 9127 |
| 531 | 20230921 | 101000 | 593306492 | 1536 | 1536 | 1537 | 1535 | 10030 |
| 532 | 20230921 | 100900 | 577900007 | 1536 | 1534 | 1540 | 1534 | 21994 |
| 533 | 20230921 | 100800 | 544125203 | 1534 | 1524 | 1534 | 1524 | 16711 |
| 534 | 20230921 | 100700 | 518553098 | 1524 | 1524 | 1527 | 1524 | 151 |
| 535 | 20230921 | 100600 | 518322968 | 1522 | 1527 | 1527 | 1522 | 1772 |
| 536 | 20230921 | 100500 | 515618874 | 1522 | 1528 | 1528 | 1522 | 2481 |
| 537 | 20230921 | 100400 | 511838390 | 1529 | 1529 | 1529 | 1529 | 929 |
| 538 | 20230921 | 100300 | 510417949 | 1529 | 1521 | 1529 | 1520 | 7197 |
| 539 | 20230921 | 100200 | 499461521 | 1521 | 1521 | 1521 | 1519 | 1310 |
| 540 | 20230921 | 100100 | 497471467 | 1521 | 1520 | 1521 | 1520 | 52 |
| 541 | 20230921 | 100000 | 497392376 | 1519 | 1519 | 1519 | 1519 | 160 |
| 542 | 20230921 | 095900 | 497149336 | 1519 | 1522 | 1522 | 1519 | 2759 |
| 543 | 20230921 | 095800 | 492952242 | 1522 | 1523 | 1523 | 1522 | 1330 |
| 544 | 20230921 | 095700 | 490926687 | 1523 | 1524 | 1524 | 1523 | 6206 |
| 545 | 20230921 | 095600 | 481474947 | 1524 | 1518 | 1524 | 1517 | 3898 |
| 546 | 20230921 | 095500 | 475558177 | 1518 | 1524 | 1524 | 1518 | 1636 |
| 547 | 20230921 | 095400 | 473071987 | 1524 | 1524 | 1524 | 1523 | 1086 |
| 548 | 20230921 | 095300 | 471417903 | 1524 | 1520 | 1524 | 1518 | 1356 |
| 549 | 20230921 | 095200 | 469359035 | 1525 | 1518 | 1525 | 1518 | 436 |
| 550 | 20230921 | 095100 | 468696108 | 1518 | 1512 | 1518 | 1512 | 5514 |
| 551 | 20230921 | 095000 | 460325898 | 1518 | 1518 | 1518 | 1511 | 1152 |
| 552 | 20230921 | 094900 | 458580549 | 1511 | 1518 | 1518 | 1511 | 241 |
| 553 | 20230921 | 094800 | 458214767 | 1511 | 1510 | 1518 | 1510 | 5139 |
| 554 | 20230921 | 094700 | 450453104 | 1509 | 1508 | 1509 | 1508 | 417 |
| 555 | 20230921 | 094600 | 449824162 | 1508 | 1509 | 1509 | 1507 | 1719 |
| 556 | 20230921 | 094500 | 447231761 | 1509 | 1509 | 1510 | 1508 | 3761 |
| 557 | 20230921 | 094400 | 441556670 | 1510 | 1512 | 1512 | 1508 | 377 |
| 558 | 20230921 | 094300 | 440987628 | 1512 | 1509 | 1512 | 1509 | 1436 |
| 559 | 20230921 | 094200 | 438818717 | 1510 | 1517 | 1517 | 1507 | 6982 |
| 560 | 20230921 | 094100 | 428261615 | 1518 | 1518 | 1518 | 1517 | 170 |
| 561 | 20230921 | 094000 | 428003578 | 1518 | 1522 | 1522 | 1518 | 2617 |
| 562 | 20230921 | 093900 | 424025057 | 1523 | 1530 | 1530 | 1523 | 6346 |
| 563 | 20230921 | 093800 | 414352022 | 1530 | 1531 | 1531 | 1529 | 885 |
| 564 | 20230921 | 093700 | 412997505 | 1531 | 1530 | 1531 | 1526 | 5571 |
| 565 | 20230921 | 093600 | 404477101 | 1532 | 1525 | 1532 | 1525 | 2504 |
| 566 | 20230921 | 093500 | 400657787 | 1526 | 1526 | 1526 | 1525 | 3661 |
| 567 | 20230921 | 093400 | 395071417 | 1526 | 1531 | 1533 | 1526 | 16762 |
| 568 | 20230921 | 093300 | 369402405 | 1531 | 1533 | 1533 | 1525 | 2566 |
| 569 | 20230921 | 093200 | 365479614 | 1525 | 1534 | 1535 | 1525 | 7345 |
| 570 | 20230921 | 093100 | 354246363 | 1534 | 1530 | 1536 | 1530 | 22662 |
| 571 | 20230921 | 093000 | 319476798 | 1530 | 1536 | 1536 | 1523 | 3179 |
| 572 | 20230921 | 092900 | 314596708 | 1532 | 1519 | 1535 | 1517 | 51503 |
| 573 | 20230921 | 092800 | 235858902 | 1518 | 1519 | 1519 | 1518 | 3144 |
| 574 | 20230921 | 092700 | 231086166 | 1519 | 1521 | 1522 | 1519 | 79 |
| 575 | 20230921 | 092600 | 230966080 | 1522 | 1518 | 1522 | 1512 | 2401 |
| 576 | 20230921 | 092500 | 227324323 | 1513 | 1518 | 1519 | 1513 | 159 |
| 577 | 20230921 | 092400 | 227082828 | 1519 | 1513 | 1519 | 1510 | 4185 |
| 578 | 20230921 | 092300 | 220756755 | 1513 | 1514 | 1520 | 1513 | 507 |
| 579 | 20230921 | 092200 | 219989199 | 1514 | 1520 | 1520 | 1513 | 2104 |
| 580 | 20230921 | 092100 | 216803232 | 1526 | 1522 | 1528 | 1513 | 7016 |
| 581 | 20230921 | 092000 | 206120034 | 1528 | 1527 | 1529 | 1527 | 7214 |
| 582 | 20230921 | 091900 | 195093195 | 1527 | 1525 | 1529 | 1525 | 219 |
| 583 | 20230921 | 091800 | 194758640 | 1525 | 1528 | 1531 | 1523 | 7609 |
| 584 | 20230921 | 091700 | 183132429 | 1530 | 1523 | 1535 | 1520 | 10212 |
| 585 | 20230921 | 091600 | 167537985 | 1523 | 1514 | 1523 | 1514 | 9403 |
| 586 | 20230921 | 091500 | 153279642 | 1514 | 1513 | 1514 | 1513 | 2061 |
| 587 | 20230921 | 091400 | 150161090 | 1514 | 1513 | 1514 | 1510 | 5642 |
| 588 | 20230921 | 091300 | 141620564 | 1513 | 1503 | 1513 | 1503 | 12491 |
| 589 | 20230921 | 091200 | 122755508 | 1503 | 1503 | 1503 | 1503 | 2879 |
| 590 | 20230921 | 091100 | 118428371 | 1503 | 1503 | 1503 | 1503 | 451 |
| 591 | 20230921 | 091000 | 117750518 | 1505 | 1500 | 1505 | 1500 | 5864 |
| 592 | 20230921 | 090900 | 108943617 | 1500 | 1501 | 1501 | 1500 | 5828 |
| 593 | 20230921 | 090800 | 100197644 | 1502 | 1506 | 1506 | 1502 | 541 |
| 594 | 20230921 | 090700 | 99384509 | 1509 | 1503 | 1509 | 1503 | 2072 |
| 595 | 20230921 | 090600 | 96268207 | 1501 | 1503 | 1503 | 1501 | 8591 |
| 596 | 20230921 | 090500 | 83356060 | 1503 | 1514 | 1514 | 1500 | 2292 |
| 597 | 20230921 | 090400 | 79914926 | 1514 | 1516 | 1516 | 1502 | 3384 |
| 598 | 20230921 | 090300 | 74792492 | 1516 | 1498 | 1516 | 1491 | 13266 |
| 599 | 20230921 | 090200 | 54870728 | 1498 | 1502 | 1502 | 1498 | 3438 |
| 600 | 20230921 | 090100 | 49720187 | 1502 | 1500 | 1503 | 1490 | 13927 |
| 601 | 20230921 | 090000 | 28918764 | 1500 | 1490 | 1504 | 1490 | 19275 |