31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 5095 |
| 3 | 20230919 | 191700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 4 | 20230919 | 191600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 5 | 20230919 | 191500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 6 | 20230919 | 191400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 7 | 20230919 | 191300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 8 | 20230919 | 191200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 9 | 20230919 | 191100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 10 | 20230919 | 191000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 11 | 20230919 | 190900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 12 | 20230919 | 190800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 13 | 20230919 | 190700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 14 | 20230919 | 190600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 15 | 20230919 | 190500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 16 | 20230919 | 190400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 17 | 20230919 | 190300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 18 | 20230919 | 190200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 19 | 20230919 | 190100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 20 | 20230919 | 190000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 21 | 20230919 | 185900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 22 | 20230919 | 185800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 23 | 20230919 | 185700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 24 | 20230919 | 185600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 25 | 20230919 | 185500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 26 | 20230919 | 185400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 27 | 20230919 | 185300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 28 | 20230919 | 185200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 29 | 20230919 | 185100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 30 | 20230919 | 185000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 31 | 20230919 | 184900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 32 | 20230919 | 184800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 5095 |
| 33 | 20230919 | 184700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 34 | 20230919 | 184600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 35 | 20230919 | 184500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 36 | 20230919 | 184400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 37 | 20230919 | 184300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 38 | 20230919 | 184200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 39 | 20230919 | 184100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 40 | 20230919 | 184000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 41 | 20230919 | 183900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 42 | 20230919 | 183800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 43 | 20230919 | 183700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 44 | 20230919 | 183600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 45 | 20230919 | 183500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 46 | 20230919 | 183400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 47 | 20230919 | 183300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 48 | 20230919 | 183200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 49 | 20230919 | 183100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 50 | 20230919 | 183000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 51 | 20230919 | 182900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 52 | 20230919 | 182800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 53 | 20230919 | 182700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 54 | 20230919 | 182600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 55 | 20230919 | 182500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 56 | 20230919 | 182400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 57 | 20230919 | 182300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 58 | 20230919 | 182200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 59 | 20230919 | 182100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 60 | 20230919 | 182000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 61 | 20230919 | 181900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 62 | 20230919 | 181800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 5095 |
| 63 | 20230919 | 181700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 64 | 20230919 | 181600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 65 | 20230919 | 181500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 66 | 20230919 | 181400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 67 | 20230919 | 181300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 68 | 20230919 | 181200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 69 | 20230919 | 181100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 70 | 20230919 | 181000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 71 | 20230919 | 180900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 72 | 20230919 | 180800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 73 | 20230919 | 180700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 74 | 20230919 | 180600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 75 | 20230919 | 180500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 76 | 20230919 | 180400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 77 | 20230919 | 180300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 78 | 20230919 | 180200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 79 | 20230919 | 180100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 80 | 20230919 | 180000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 81 | 20230919 | 175900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 82 | 20230919 | 175800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 83 | 20230919 | 175700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 84 | 20230919 | 175600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 85 | 20230919 | 175500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 86 | 20230919 | 175400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 87 | 20230919 | 175300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 88 | 20230919 | 175200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 89 | 20230919 | 175100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 90 | 20230919 | 175000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 91 | 20230919 | 174900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 92 | 20230919 | 174800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 5095 |
| 93 | 20230919 | 174700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 94 | 20230919 | 174600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 95 | 20230919 | 174500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 96 | 20230919 | 174400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 97 | 20230919 | 174300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 98 | 20230919 | 174200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 99 | 20230919 | 174100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 100 | 20230919 | 174000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 101 | 20230919 | 173900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 102 | 20230919 | 173800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 103 | 20230919 | 173700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 104 | 20230919 | 173600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 105 | 20230919 | 173500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 106 | 20230919 | 173400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 107 | 20230919 | 173300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 108 | 20230919 | 173200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 109 | 20230919 | 173100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 110 | 20230919 | 173000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 111 | 20230919 | 172900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 112 | 20230919 | 172800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 113 | 20230919 | 172700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 114 | 20230919 | 172600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 115 | 20230919 | 172500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 116 | 20230919 | 172400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 117 | 20230919 | 172300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 118 | 20230919 | 172200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 119 | 20230919 | 172100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 120 | 20230919 | 172000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 121 | 20230919 | 171900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 122 | 20230919 | 171800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 5095 |
| 123 | 20230919 | 171700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 124 | 20230919 | 171600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 125 | 20230919 | 171500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 126 | 20230919 | 171400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 127 | 20230919 | 171300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 128 | 20230919 | 171200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 129 | 20230919 | 171100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 130 | 20230919 | 171000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 131 | 20230919 | 170900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 132 | 20230919 | 170800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 133 | 20230919 | 170700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 134 | 20230919 | 170600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 135 | 20230919 | 170500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 136 | 20230919 | 170400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 137 | 20230919 | 170300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 138 | 20230919 | 170200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 139 | 20230919 | 170100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 140 | 20230919 | 170000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 141 | 20230919 | 165900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 142 | 20230919 | 165800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 143 | 20230919 | 165700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 144 | 20230919 | 165600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 145 | 20230919 | 165500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 146 | 20230919 | 165400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 147 | 20230919 | 165300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 148 | 20230919 | 165200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 149 | 20230919 | 165100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 150 | 20230919 | 165000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 151 | 20230919 | 164900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 152 | 20230919 | 164800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 5095 |
| 153 | 20230919 | 164700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 154 | 20230919 | 164600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 155 | 20230919 | 164500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 156 | 20230919 | 164400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 157 | 20230919 | 164300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 158 | 20230919 | 164200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 159 | 20230919 | 164100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 160 | 20230919 | 164000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 161 | 20230919 | 163900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 162 | 20230919 | 163800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 163 | 20230919 | 163700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 164 | 20230919 | 163600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 165 | 20230919 | 163500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 166 | 20230919 | 163400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 167 | 20230919 | 163300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 168 | 20230919 | 163200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 169 | 20230919 | 163100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 170 | 20230919 | 163000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 171 | 20230919 | 162900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 172 | 20230919 | 162800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 173 | 20230919 | 162700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 174 | 20230919 | 162600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 175 | 20230919 | 162500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 176 | 20230919 | 162400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 177 | 20230919 | 162300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 178 | 20230919 | 162200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 179 | 20230919 | 162100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 180 | 20230919 | 162000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 181 | 20230919 | 161900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 182 | 20230919 | 161800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 5095 |
| 183 | 20230919 | 161700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 184 | 20230919 | 161600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 185 | 20230919 | 161500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 186 | 20230919 | 161400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 187 | 20230919 | 161300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 188 | 20230919 | 161200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 189 | 20230919 | 161100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 190 | 20230919 | 161000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 191 | 20230919 | 160900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 192 | 20230919 | 160800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 193 | 20230919 | 160700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 194 | 20230919 | 160600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 195 | 20230919 | 160500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 196 | 20230919 | 160400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 197 | 20230919 | 160300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 198 | 20230919 | 160200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 199 | 20230919 | 160100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 200 | 20230919 | 160000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 201 | 20230919 | 155900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 202 | 20230919 | 155800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 203 | 20230919 | 155700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 204 | 20230919 | 155600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 205 | 20230919 | 155500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 206 | 20230919 | 155400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 207 | 20230919 | 155300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 208 | 20230919 | 155200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 209 | 20230919 | 155100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 210 | 20230919 | 155000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 211 | 20230919 | 154900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 212 | 20230919 | 154800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 5095 |
| 213 | 20230919 | 154700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 214 | 20230919 | 154600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 215 | 20230919 | 154500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 216 | 20230919 | 154400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 217 | 20230919 | 154300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 218 | 20230919 | 154200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 219 | 20230919 | 154100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 220 | 20230919 | 154000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 221 | 20230919 | 153900 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 222 | 20230919 | 153800 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 223 | 20230919 | 153700 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 224 | 20230919 | 153600 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 225 | 20230919 | 153500 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 226 | 20230919 | 153400 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 227 | 20230919 | 153300 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 228 | 20230919 | 153200 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 229 | 20230919 | 153100 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 0 |
| 230 | 20230919 | 153000 | 2723847626 | 1670 | 1670 | 1670 | 1670 | 5095 |
| 231 | 20230919 | 152900 | 2715338976 | 1675 | 1675 | 1675 | 1675 | 0 |
| 232 | 20230919 | 152800 | 2715338976 | 1675 | 1675 | 1675 | 1675 | 0 |
| 233 | 20230919 | 152700 | 2715338976 | 1675 | 1675 | 1675 | 1675 | 0 |
| 234 | 20230919 | 152600 | 2715338976 | 1675 | 1675 | 1675 | 1675 | 0 |
| 235 | 20230919 | 152500 | 2715338976 | 1675 | 1675 | 1675 | 1675 | 0 |
| 236 | 20230919 | 152400 | 2715338976 | 1675 | 1675 | 1675 | 1675 | 0 |
| 237 | 20230919 | 152300 | 2715338976 | 1675 | 1675 | 1675 | 1675 | 0 |
| 238 | 20230919 | 152200 | 2715338976 | 1675 | 1675 | 1675 | 1675 | 0 |
| 239 | 20230919 | 152100 | 2715338976 | 1675 | 1675 | 1675 | 1675 | 0 |
| 240 | 20230919 | 152000 | 2715338976 | 1675 | 1675 | 1675 | 1675 | 0 |
| 241 | 20230919 | 151900 | 2715338976 | 1675 | 1678 | 1679 | 1675 | 2368 |
| 242 | 20230919 | 151800 | 2711368390 | 1675 | 1675 | 1679 | 1674 | 1923 |
| 243 | 20230919 | 151700 | 2708146643 | 1674 | 1670 | 1674 | 1669 | 4659 |
| 244 | 20230919 | 151600 | 2700352739 | 1670 | 1666 | 1670 | 1666 | 4196 |
| 245 | 20230919 | 151500 | 2693347328 | 1669 | 1669 | 1669 | 1669 | 121 |
| 246 | 20230919 | 151400 | 2693145379 | 1669 | 1668 | 1669 | 1667 | 2032 |
| 247 | 20230919 | 151300 | 2689755804 | 1668 | 1665 | 1668 | 1662 | 4215 |
| 248 | 20230919 | 151200 | 2682736192 | 1664 | 1663 | 1665 | 1661 | 721 |
| 249 | 20230919 | 151100 | 2681535819 | 1664 | 1661 | 1665 | 1660 | 626 |
| 250 | 20230919 | 151000 | 2680495410 | 1660 | 1661 | 1666 | 1660 | 680 |
| 251 | 20230919 | 150900 | 2679365366 | 1660 | 1660 | 1667 | 1653 | 2243 |
| 252 | 20230919 | 150800 | 2675641069 | 1657 | 1664 | 1666 | 1653 | 10121 |
| 253 | 20230919 | 150700 | 2658837656 | 1667 | 1667 | 1667 | 1664 | 364 |
| 254 | 20230919 | 150600 | 2658231162 | 1670 | 1663 | 1670 | 1663 | 4901 |
| 255 | 20230919 | 150500 | 2650055326 | 1662 | 1662 | 1667 | 1661 | 10607 |
| 256 | 20230919 | 150400 | 2632425951 | 1662 | 1661 | 1662 | 1661 | 8419 |
| 257 | 20230919 | 150300 | 2618441789 | 1661 | 1659 | 1661 | 1653 | 5860 |
| 258 | 20230919 | 150200 | 2608731209 | 1660 | 1655 | 1660 | 1654 | 3136 |
| 259 | 20230919 | 150100 | 2603535101 | 1654 | 1653 | 1656 | 1653 | 1298 |
| 260 | 20230919 | 150000 | 2601387869 | 1654 | 1647 | 1654 | 1646 | 565 |
| 261 | 20230919 | 145900 | 2600454606 | 1649 | 1649 | 1650 | 1645 | 17959 |
| 262 | 20230919 | 145800 | 2570869158 | 1649 | 1654 | 1657 | 1649 | 42753 |
| 263 | 20230919 | 145700 | 2500290187 | 1653 | 1655 | 1657 | 1653 | 14733 |
| 264 | 20230919 | 145600 | 2475915468 | 1657 | 1667 | 1667 | 1653 | 14635 |
| 265 | 20230919 | 145500 | 2451672567 | 1667 | 1667 | 1667 | 1659 | 1503 |
| 266 | 20230919 | 145400 | 2449170049 | 1667 | 1662 | 1667 | 1658 | 5235 |
| 267 | 20230919 | 145300 | 2440483617 | 1662 | 1664 | 1664 | 1662 | 136 |
| 268 | 20230919 | 145200 | 2440257385 | 1664 | 1662 | 1664 | 1660 | 4830 |
| 269 | 20230919 | 145100 | 2432236247 | 1662 | 1667 | 1667 | 1662 | 1904 |
| 270 | 20230919 | 145000 | 2429065975 | 1667 | 1667 | 1667 | 1667 | 6 |
| 271 | 20230919 | 144900 | 2429055973 | 1661 | 1661 | 1661 | 1661 | 0 |
| 272 | 20230919 | 144800 | 2429055973 | 1661 | 1667 | 1667 | 1660 | 3736 |
| 273 | 20230919 | 144700 | 2422843168 | 1667 | 1667 | 1667 | 1662 | 2200 |
| 274 | 20230919 | 144600 | 2419180762 | 1667 | 1667 | 1667 | 1661 | 1067 |
| 275 | 20230919 | 144500 | 2417407864 | 1661 | 1663 | 1663 | 1661 | 6000 |
| 276 | 20230919 | 144400 | 2407439485 | 1663 | 1665 | 1665 | 1663 | 8635 |
| 277 | 20230919 | 144300 | 2393069133 | 1665 | 1665 | 1665 | 1665 | 23 |
| 278 | 20230919 | 144200 | 2393030838 | 1668 | 1668 | 1668 | 1665 | 1709 |
| 279 | 20230919 | 144100 | 2390181496 | 1668 | 1669 | 1669 | 1668 | 143 |
| 280 | 20230919 | 144000 | 2389942903 | 1669 | 1665 | 1669 | 1665 | 138 |
| 281 | 20230919 | 143900 | 2389712585 | 1664 | 1665 | 1665 | 1664 | 524 |
| 282 | 20230919 | 143800 | 2388840379 | 1670 | 1674 | 1674 | 1664 | 6672 |
| 283 | 20230919 | 143700 | 2377692576 | 1674 | 1673 | 1674 | 1673 | 597 |
| 284 | 20230919 | 143600 | 2376693700 | 1674 | 1674 | 1674 | 1674 | 108 |
| 285 | 20230919 | 143500 | 2376512908 | 1674 | 1675 | 1675 | 1674 | 331 |
| 286 | 20230919 | 143400 | 2375958551 | 1675 | 1675 | 1675 | 1674 | 1128 |
| 287 | 20230919 | 143300 | 2374069171 | 1675 | 1668 | 1676 | 1668 | 4393 |
| 288 | 20230919 | 143200 | 2366725695 | 1668 | 1666 | 1668 | 1663 | 14030 |
| 289 | 20230919 | 143100 | 2343369292 | 1668 | 1668 | 1668 | 1667 | 6342 |
| 290 | 20230919 | 143000 | 2332792761 | 1668 | 1668 | 1668 | 1668 | 395 |
| 291 | 20230919 | 142900 | 2332133901 | 1676 | 1670 | 1676 | 1667 | 5054 |
| 292 | 20230919 | 142800 | 2323702104 | 1676 | 1674 | 1676 | 1670 | 4041 |
| 293 | 20230919 | 142700 | 2316952589 | 1674 | 1675 | 1675 | 1674 | 369 |
| 294 | 20230919 | 142600 | 2316334554 | 1676 | 1675 | 1676 | 1675 | 2906 |
| 295 | 20230919 | 142500 | 2311464499 | 1668 | 1676 | 1676 | 1668 | 3347 |
| 296 | 20230919 | 142400 | 2305857786 | 1676 | 1676 | 1676 | 1676 | 0 |
| 297 | 20230919 | 142300 | 2305857786 | 1676 | 1676 | 1676 | 1676 | 204 |
| 298 | 20230919 | 142200 | 2305515882 | 1676 | 1676 | 1676 | 1676 | 50 |
| 299 | 20230919 | 142100 | 2305432082 | 1675 | 1677 | 1680 | 1675 | 494 |
| 300 | 20230919 | 142000 | 2304603645 | 1675 | 1681 | 1681 | 1675 | 111 |
| 301 | 20230919 | 141900 | 2304417060 | 1681 | 1667 | 1681 | 1667 | 4955 |
| 302 | 20230919 | 141800 | 2296128147 | 1667 | 1670 | 1670 | 1667 | 1067 |
| 303 | 20230919 | 141700 | 2294347135 | 1670 | 1674 | 1674 | 1670 | 1906 |
| 304 | 20230919 | 141600 | 2291162415 | 1671 | 1671 | 1671 | 1671 | 20 |
| 305 | 20230919 | 141500 | 2291128995 | 1670 | 1670 | 1670 | 1670 | 0 |
| 306 | 20230919 | 141400 | 2291128995 | 1670 | 1670 | 1670 | 1670 | 0 |
| 307 | 20230919 | 141300 | 2291128995 | 1670 | 1670 | 1670 | 1670 | 6 |
| 308 | 20230919 | 141200 | 2291118975 | 1671 | 1674 | 1674 | 1671 | 204 |
| 309 | 20230919 | 141100 | 2290777485 | 1670 | 1673 | 1674 | 1670 | 953 |
| 310 | 20230919 | 141000 | 2289184213 | 1674 | 1674 | 1674 | 1673 | 398 |
| 311 | 20230919 | 140900 | 2288518005 | 1675 | 1675 | 1675 | 1675 | 1 |
| 312 | 20230919 | 140800 | 2288516330 | 1675 | 1675 | 1675 | 1675 | 30 |
| 313 | 20230919 | 140700 | 2288466080 | 1675 | 1675 | 1675 | 1675 | 312 |
| 314 | 20230919 | 140600 | 2287943480 | 1675 | 1679 | 1679 | 1675 | 36 |
| 315 | 20230919 | 140500 | 2287883176 | 1675 | 1679 | 1679 | 1675 | 2 |
| 316 | 20230919 | 140400 | 2287879822 | 1674 | 1679 | 1679 | 1674 | 3 |
| 317 | 20230919 | 140300 | 2287874790 | 1674 | 1679 | 1679 | 1674 | 342 |
| 318 | 20230919 | 140200 | 2287301933 | 1675 | 1675 | 1675 | 1675 | 325 |
| 319 | 20230919 | 140100 | 2286757558 | 1675 | 1678 | 1678 | 1675 | 1300 |
| 320 | 20230919 | 140000 | 2284579158 | 1676 | 1677 | 1677 | 1676 | 381 |
| 321 | 20230919 | 135900 | 2283940262 | 1677 | 1677 | 1677 | 1677 | 126 |
| 322 | 20230919 | 135800 | 2283728960 | 1677 | 1678 | 1678 | 1673 | 554 |
| 323 | 20230919 | 135700 | 2282799523 | 1678 | 1678 | 1678 | 1678 | 0 |
| 324 | 20230919 | 135600 | 2282799523 | 1678 | 1678 | 1678 | 1678 | 0 |
| 325 | 20230919 | 135500 | 2282799523 | 1678 | 1678 | 1678 | 1678 | 0 |
| 326 | 20230919 | 135400 | 2282799523 | 1678 | 1679 | 1679 | 1678 | 22 |
| 327 | 20230919 | 135300 | 2282762586 | 1681 | 1681 | 1681 | 1681 | 0 |
| 328 | 20230919 | 135200 | 2282762586 | 1681 | 1681 | 1681 | 1681 | 0 |
| 329 | 20230919 | 135100 | 2282762586 | 1681 | 1681 | 1681 | 1681 | 0 |
| 330 | 20230919 | 135000 | 2282762586 | 1681 | 1678 | 1681 | 1677 | 4969 |
| 331 | 20230919 | 134900 | 2274422013 | 1681 | 1677 | 1681 | 1677 | 671 |
| 332 | 20230919 | 134800 | 2273296148 | 1672 | 1677 | 1677 | 1672 | 1007 |
| 333 | 20230919 | 134700 | 2271607419 | 1677 | 1677 | 1677 | 1677 | 200 |
| 334 | 20230919 | 134600 | 2271272019 | 1677 | 1677 | 1677 | 1677 | 102 |
| 335 | 20230919 | 134500 | 2271100965 | 1677 | 1677 | 1677 | 1677 | 50 |
| 336 | 20230919 | 134400 | 2271017115 | 1677 | 1677 | 1677 | 1677 | 0 |
| 337 | 20230919 | 134300 | 2271017115 | 1677 | 1677 | 1678 | 1677 | 403 |
| 338 | 20230919 | 134200 | 2270341116 | 1678 | 1678 | 1678 | 1678 | 9 |
| 339 | 20230919 | 134100 | 2270326014 | 1682 | 1670 | 1682 | 1670 | 5500 |
| 340 | 20230919 | 134000 | 2261092670 | 1669 | 1669 | 1670 | 1669 | 704 |
| 341 | 20230919 | 133900 | 2259917172 | 1666 | 1666 | 1666 | 1665 | 2144 |
| 342 | 20230919 | 133800 | 2256345269 | 1666 | 1666 | 1666 | 1666 | 324 |
| 343 | 20230919 | 133700 | 2255805485 | 1666 | 1665 | 1666 | 1665 | 381 |
| 344 | 20230919 | 133600 | 2255170862 | 1665 | 1665 | 1665 | 1665 | 1 |
| 345 | 20230919 | 133500 | 2255169197 | 1659 | 1659 | 1659 | 1659 | 0 |
| 346 | 20230919 | 133400 | 2255169197 | 1659 | 1662 | 1662 | 1659 | 1006 |
| 347 | 20230919 | 133300 | 2253499211 | 1661 | 1663 | 1663 | 1661 | 500 |
| 348 | 20230919 | 133200 | 2252668606 | 1662 | 1662 | 1662 | 1662 | 0 |
| 349 | 20230919 | 133100 | 2252668606 | 1662 | 1665 | 1665 | 1662 | 10 |
| 350 | 20230919 | 133000 | 2252651971 | 1665 | 1664 | 1665 | 1664 | 220 |
| 351 | 20230919 | 132900 | 2252285771 | 1660 | 1660 | 1660 | 1660 | 0 |
| 352 | 20230919 | 132800 | 2252285771 | 1660 | 1660 | 1660 | 1660 | 61 |
| 353 | 20230919 | 132700 | 2252184511 | 1660 | 1660 | 1660 | 1660 | 1420 |
| 354 | 20230919 | 132600 | 2249827311 | 1660 | 1660 | 1661 | 1660 | 1600 |
| 355 | 20230919 | 132500 | 2247171241 | 1660 | 1661 | 1661 | 1660 | 1000 |
| 356 | 20230919 | 132400 | 2245511151 | 1660 | 1665 | 1665 | 1660 | 13835 |
| 357 | 20230919 | 132300 | 2222539994 | 1665 | 1665 | 1665 | 1665 | 632 |
| 358 | 20230919 | 132200 | 2221487714 | 1665 | 1665 | 1665 | 1665 | 542 |
| 359 | 20230919 | 132100 | 2220585284 | 1665 | 1665 | 1665 | 1665 | 201 |
| 360 | 20230919 | 132000 | 2220250619 | 1665 | 1664 | 1665 | 1664 | 2211 |
| 361 | 20230919 | 131900 | 2216569340 | 1663 | 1663 | 1664 | 1663 | 339 |
| 362 | 20230919 | 131800 | 2216005465 | 1661 | 1662 | 1662 | 1661 | 691 |
| 363 | 20230919 | 131700 | 2214857713 | 1662 | 1665 | 1666 | 1662 | 2859 |
| 364 | 20230919 | 131600 | 2210101557 | 1665 | 1665 | 1665 | 1664 | 563 |
| 365 | 20230919 | 131500 | 2209164164 | 1663 | 1665 | 1665 | 1663 | 1510 |
| 366 | 20230919 | 131400 | 2206652031 | 1664 | 1666 | 1666 | 1664 | 1749 |
| 367 | 20230919 | 131300 | 2203740276 | 1667 | 1667 | 1667 | 1667 | 50 |
| 368 | 20230919 | 131200 | 2203656926 | 1668 | 1669 | 1669 | 1668 | 436 |
| 369 | 20230919 | 131100 | 2202929676 | 1668 | 1669 | 1669 | 1668 | 400 |
| 370 | 20230919 | 131000 | 2202262475 | 1670 | 1670 | 1670 | 1670 | 2325 |
| 371 | 20230919 | 130900 | 2198379725 | 1668 | 1670 | 1670 | 1668 | 676 |
| 372 | 20230919 | 130800 | 2197251505 | 1670 | 1670 | 1670 | 1670 | 108 |
| 373 | 20230919 | 130700 | 2197071145 | 1670 | 1674 | 1675 | 1670 | 724 |
| 374 | 20230919 | 130600 | 2195861016 | 1672 | 1671 | 1672 | 1671 | 842 |
| 375 | 20230919 | 130500 | 2194453413 | 1671 | 1671 | 1672 | 1670 | 2430 |
| 376 | 20230919 | 130400 | 2190393024 | 1671 | 1671 | 1671 | 1671 | 303 |
| 377 | 20230919 | 130300 | 2189886711 | 1663 | 1674 | 1674 | 1663 | 5016 |
| 378 | 20230919 | 130200 | 2181542072 | 1674 | 1674 | 1674 | 1674 | 25 |
| 379 | 20230919 | 130100 | 2181500222 | 1675 | 1675 | 1675 | 1675 | 0 |
| 380 | 20230919 | 130000 | 2181500222 | 1675 | 1673 | 1676 | 1673 | 1247 |
| 381 | 20230919 | 125900 | 2179411640 | 1675 | 1666 | 1675 | 1663 | 494 |
| 382 | 20230919 | 125800 | 2178589253 | 1666 | 1664 | 1666 | 1660 | 5683 |
| 383 | 20230919 | 125700 | 2169145970 | 1663 | 1667 | 1667 | 1663 | 4022 |
| 384 | 20230919 | 125600 | 2162446224 | 1667 | 1667 | 1667 | 1667 | 1889 |
| 385 | 20230919 | 125500 | 2159297261 | 1667 | 1678 | 1678 | 1667 | 3 |
| 386 | 20230919 | 125400 | 2159292238 | 1666 | 1669 | 1669 | 1666 | 8135 |
| 387 | 20230919 | 125300 | 2145732746 | 1679 | 1679 | 1679 | 1679 | 60 |
| 388 | 20230919 | 125200 | 2145632006 | 1668 | 1670 | 1680 | 1668 | 2707 |
| 389 | 20230919 | 125100 | 2141103670 | 1678 | 1679 | 1679 | 1678 | 25 |
| 390 | 20230919 | 125000 | 2141061705 | 1673 | 1671 | 1673 | 1671 | 788 |
| 391 | 20230919 | 124900 | 2139744757 | 1671 | 1671 | 1671 | 1671 | 6 |
| 392 | 20230919 | 124800 | 2139734731 | 1671 | 1673 | 1673 | 1670 | 2932 |
| 393 | 20230919 | 124700 | 2134836814 | 1677 | 1673 | 1677 | 1673 | 4 |
| 394 | 20230919 | 124600 | 2134830118 | 1673 | 1677 | 1679 | 1673 | 6812 |
| 395 | 20230919 | 124500 | 2123419459 | 1680 | 1680 | 1680 | 1680 | 20 |
| 396 | 20230919 | 124400 | 2123385859 | 1680 | 1677 | 1680 | 1677 | 5 |
| 397 | 20230919 | 124300 | 2123377462 | 1680 | 1680 | 1680 | 1680 | 94 |
| 398 | 20230919 | 124200 | 2123219542 | 1677 | 1681 | 1681 | 1677 | 1922 |
| 399 | 20230919 | 124100 | 2119991589 | 1680 | 1680 | 1680 | 1680 | 0 |
| 400 | 20230919 | 124000 | 2119991589 | 1680 | 1682 | 1682 | 1680 | 72 |
| 401 | 20230919 | 123900 | 2119870625 | 1682 | 1680 | 1682 | 1680 | 331 |
| 402 | 20230919 | 123800 | 2119314217 | 1680 | 1680 | 1680 | 1680 | 39 |
| 403 | 20230919 | 123700 | 2119248697 | 1680 | 1682 | 1682 | 1677 | 703 |
| 404 | 20230919 | 123600 | 2118069758 | 1677 | 1677 | 1677 | 1677 | 0 |
| 405 | 20230919 | 123500 | 2118069758 | 1677 | 1680 | 1682 | 1676 | 3111 |
| 406 | 20230919 | 123400 | 2112853492 | 1679 | 1680 | 1680 | 1678 | 2466 |
| 407 | 20230919 | 123300 | 2108713083 | 1679 | 1680 | 1680 | 1679 | 501 |
| 408 | 20230919 | 123200 | 2107871404 | 1683 | 1683 | 1683 | 1683 | 0 |
| 409 | 20230919 | 123100 | 2107871404 | 1683 | 1683 | 1683 | 1683 | 0 |
| 410 | 20230919 | 123000 | 2107871404 | 1683 | 1682 | 1683 | 1682 | 161 |
| 411 | 20230919 | 122900 | 2107600552 | 1682 | 1682 | 1682 | 1682 | 1 |
| 412 | 20230919 | 122800 | 2107598870 | 1684 | 1678 | 1684 | 1678 | 484 |
| 413 | 20230919 | 122700 | 2106786712 | 1677 | 1678 | 1678 | 1677 | 1285 |
| 414 | 20230919 | 122600 | 2104631042 | 1677 | 1682 | 1683 | 1677 | 3389 |
| 415 | 20230919 | 122500 | 2098936353 | 1679 | 1679 | 1679 | 1679 | 500 |
| 416 | 20230919 | 122400 | 2098096853 | 1679 | 1678 | 1679 | 1678 | 1744 |
| 417 | 20230919 | 122300 | 2095170113 | 1678 | 1688 | 1688 | 1678 | 15914 |
| 418 | 20230919 | 122200 | 2068371416 | 1687 | 1687 | 1687 | 1687 | 40 |
| 419 | 20230919 | 122100 | 2068303936 | 1687 | 1689 | 1689 | 1686 | 534 |
| 420 | 20230919 | 122000 | 2067403078 | 1688 | 1690 | 1690 | 1688 | 548 |
| 421 | 20230919 | 121900 | 2066477477 | 1690 | 1689 | 1690 | 1689 | 383 |
| 422 | 20230919 | 121800 | 2065830315 | 1688 | 1687 | 1688 | 1687 | 1633 |
| 423 | 20230919 | 121700 | 2063074248 | 1687 | 1687 | 1687 | 1686 | 3335 |
| 424 | 20230919 | 121600 | 2057449043 | 1690 | 1690 | 1690 | 1689 | 2050 |
| 425 | 20230919 | 121500 | 2053985543 | 1692 | 1691 | 1692 | 1691 | 781 |
| 426 | 20230919 | 121400 | 2052664721 | 1692 | 1693 | 1693 | 1692 | 515 |
| 427 | 20230919 | 121300 | 2051793114 | 1692 | 1697 | 1697 | 1692 | 2156 |
| 428 | 20230919 | 121200 | 2048139420 | 1697 | 1698 | 1700 | 1697 | 94 |
| 429 | 20230919 | 121100 | 2047979840 | 1701 | 1697 | 1701 | 1697 | 1000 |
| 430 | 20230919 | 121000 | 2046280472 | 1698 | 1698 | 1698 | 1698 | 788 |
| 431 | 20230919 | 120900 | 2044942448 | 1698 | 1696 | 1702 | 1696 | 32 |
| 432 | 20230919 | 120800 | 2044887994 | 1703 | 1690 | 1703 | 1689 | 6475 |
| 433 | 20230919 | 120700 | 2033929832 | 1695 | 1690 | 1695 | 1687 | 16207 |
| 434 | 20230919 | 120600 | 2006555099 | 1689 | 1689 | 1689 | 1689 | 0 |
| 435 | 20230919 | 120500 | 2006555099 | 1689 | 1695 | 1695 | 1686 | 750 |
| 436 | 20230919 | 120400 | 2005288688 | 1694 | 1695 | 1695 | 1686 | 1002 |
| 437 | 20230919 | 120300 | 2003595546 | 1686 | 1692 | 1693 | 1686 | 6040 |
| 438 | 20230919 | 120200 | 1993397820 | 1693 | 1695 | 1695 | 1693 | 278 |
| 439 | 20230919 | 120100 | 1992926852 | 1695 | 1697 | 1705 | 1688 | 4734 |
| 440 | 20230919 | 120000 | 1984914118 | 1697 | 1706 | 1706 | 1697 | 54 |
| 441 | 20230919 | 115900 | 1984822026 | 1706 | 1689 | 1706 | 1689 | 20034 |
| 442 | 20230919 | 115800 | 1950855233 | 1689 | 1686 | 1689 | 1686 | 5033 |
| 443 | 20230919 | 115700 | 1942362522 | 1686 | 1686 | 1686 | 1686 | 45 |
| 444 | 20230919 | 115600 | 1942286652 | 1685 | 1685 | 1685 | 1684 | 339 |
| 445 | 20230919 | 115500 | 1941715444 | 1683 | 1685 | 1685 | 1683 | 965 |
| 446 | 20230919 | 115400 | 1940089623 | 1683 | 1683 | 1683 | 1683 | 1 |
| 447 | 20230919 | 115300 | 1940087940 | 1686 | 1684 | 1686 | 1684 | 1200 |
| 448 | 20230919 | 115200 | 1938065774 | 1682 | 1682 | 1682 | 1682 | 2 |
| 449 | 20230919 | 115100 | 1938062410 | 1682 | 1682 | 1682 | 1682 | 10 |
| 450 | 20230919 | 115000 | 1938045590 | 1682 | 1682 | 1682 | 1682 | 0 |
| 451 | 20230919 | 114900 | 1938045590 | 1682 | 1682 | 1682 | 1682 | 0 |
| 452 | 20230919 | 114800 | 1938045590 | 1682 | 1684 | 1684 | 1682 | 2008 |
| 453 | 20230919 | 114700 | 1934665283 | 1684 | 1685 | 1685 | 1684 | 1091 |
| 454 | 20230919 | 114600 | 1932827392 | 1685 | 1684 | 1685 | 1684 | 859 |
| 455 | 20230919 | 114500 | 1931379978 | 1685 | 1683 | 1685 | 1683 | 715 |
| 456 | 20230919 | 114400 | 1930175485 | 1683 | 1683 | 1683 | 1682 | 3102 |
| 457 | 20230919 | 114300 | 1924954919 | 1684 | 1684 | 1685 | 1684 | 1277 |
| 458 | 20230919 | 114200 | 1922804434 | 1685 | 1685 | 1685 | 1685 | 31 |
| 459 | 20230919 | 114100 | 1922752199 | 1685 | 1685 | 1685 | 1685 | 447 |
| 460 | 20230919 | 114000 | 1921999004 | 1685 | 1685 | 1685 | 1685 | 429 |
| 461 | 20230919 | 113900 | 1921276139 | 1684 | 1684 | 1684 | 1684 | 34 |
| 462 | 20230919 | 113800 | 1921218883 | 1684 | 1684 | 1684 | 1684 | 70 |
| 463 | 20230919 | 113700 | 1921101003 | 1684 | 1684 | 1684 | 1684 | 182 |
| 464 | 20230919 | 113600 | 1920794515 | 1680 | 1684 | 1686 | 1680 | 2802 |
| 465 | 20230919 | 113500 | 1916073421 | 1681 | 1685 | 1685 | 1681 | 2 |
| 466 | 20230919 | 113400 | 1916070055 | 1685 | 1680 | 1685 | 1680 | 481 |
| 467 | 20230919 | 113300 | 1915261475 | 1680 | 1680 | 1680 | 1680 | 35 |
| 468 | 20230919 | 113200 | 1915202675 | 1680 | 1685 | 1685 | 1680 | 52 |
| 469 | 20230919 | 113100 | 1915115215 | 1685 | 1685 | 1686 | 1685 | 3045 |
| 470 | 20230919 | 113000 | 1909983615 | 1685 | 1680 | 1685 | 1680 | 2648 |
| 471 | 20230919 | 112900 | 1905527717 | 1680 | 1676 | 1680 | 1676 | 1022 |
| 472 | 20230919 | 112800 | 1903814837 | 1676 | 1675 | 1676 | 1675 | 777 |
| 473 | 20230919 | 112700 | 1902512588 | 1675 | 1675 | 1675 | 1675 | 1265 |
| 474 | 20230919 | 112600 | 1900393713 | 1666 | 1677 | 1677 | 1666 | 3718 |
| 475 | 20230919 | 112500 | 1894178446 | 1684 | 1676 | 1684 | 1676 | 1075 |
| 476 | 20230919 | 112400 | 1892376738 | 1672 | 1675 | 1676 | 1672 | 494 |
| 477 | 20230919 | 112300 | 1891549264 | 1675 | 1669 | 1675 | 1669 | 5612 |
| 478 | 20230919 | 112200 | 1882168626 | 1667 | 1665 | 1667 | 1665 | 1291 |
| 479 | 20230919 | 112100 | 1880017897 | 1665 | 1665 | 1665 | 1665 | 2351 |
| 480 | 20230919 | 112000 | 1876103482 | 1655 | 1660 | 1660 | 1655 | 22004 |
| 481 | 20230919 | 111900 | 1839652654 | 1667 | 1666 | 1667 | 1658 | 1333 |
| 482 | 20230919 | 111800 | 1837439916 | 1666 | 1659 | 1666 | 1658 | 4268 |
| 483 | 20230919 | 111700 | 1830363077 | 1658 | 1669 | 1669 | 1658 | 18391 |
| 484 | 20230919 | 111600 | 1799786220 | 1667 | 1667 | 1667 | 1667 | 0 |
| 485 | 20230919 | 111500 | 1799786220 | 1667 | 1667 | 1667 | 1667 | 10 |
| 486 | 20230919 | 111400 | 1799769550 | 1666 | 1666 | 1667 | 1665 | 1155 |
| 487 | 20230919 | 111300 | 1797845729 | 1669 | 1669 | 1669 | 1665 | 10007 |
| 488 | 20230919 | 111200 | 1781165265 | 1668 | 1671 | 1671 | 1667 | 10827 |
| 489 | 20230919 | 111100 | 1763100488 | 1677 | 1675 | 1677 | 1675 | 4934 |
| 490 | 20230919 | 111000 | 1754835054 | 1675 | 1670 | 1675 | 1670 | 6663 |
| 491 | 20230919 | 110900 | 1743705919 | 1670 | 1670 | 1670 | 1670 | 1838 |
| 492 | 20230919 | 110800 | 1740636459 | 1669 | 1670 | 1670 | 1669 | 2403 |
| 493 | 20230919 | 110700 | 1736623453 | 1670 | 1670 | 1670 | 1669 | 20440 |
| 494 | 20230919 | 110600 | 1702488908 | 1670 | 1671 | 1671 | 1670 | 782 |
| 495 | 20230919 | 110500 | 1701182924 | 1670 | 1680 | 1680 | 1666 | 53181 |
| 496 | 20230919 | 110400 | 1612472644 | 1670 | 1680 | 1680 | 1670 | 14600 |
| 497 | 20230919 | 110300 | 1588075236 | 1679 | 1684 | 1684 | 1679 | 829 |
| 498 | 20230919 | 110200 | 1586682483 | 1681 | 1686 | 1686 | 1681 | 329 |
| 499 | 20230919 | 110100 | 1586129139 | 1686 | 1687 | 1687 | 1680 | 1179 |
| 500 | 20230919 | 110000 | 1584146833 | 1687 | 1688 | 1692 | 1687 | 5331 |
| 501 | 20230919 | 105900 | 1575148427 | 1692 | 1680 | 1692 | 1680 | 30004 |
| 502 | 20230919 | 105800 | 1524729143 | 1680 | 1680 | 1680 | 1678 | 126 |
| 503 | 20230919 | 105700 | 1524517467 | 1680 | 1685 | 1685 | 1672 | 11812 |
| 504 | 20230919 | 105600 | 1504685820 | 1690 | 1696 | 1696 | 1685 | 10605 |
| 505 | 20230919 | 105500 | 1486782535 | 1698 | 1698 | 1698 | 1698 | 0 |
| 506 | 20230919 | 105400 | 1486782535 | 1698 | 1698 | 1698 | 1698 | 93 |
| 507 | 20230919 | 105300 | 1486624621 | 1693 | 1695 | 1698 | 1693 | 352 |
| 508 | 20230919 | 105200 | 1486027514 | 1698 | 1693 | 1699 | 1690 | 3624 |
| 509 | 20230919 | 105100 | 1479883059 | 1689 | 1699 | 1699 | 1689 | 4006 |
| 510 | 20230919 | 105000 | 1473103879 | 1698 | 1698 | 1700 | 1698 | 1007 |
| 511 | 20230919 | 104900 | 1471392932 | 1698 | 1700 | 1700 | 1698 | 7084 |
| 512 | 20230919 | 104800 | 1459359099 | 1699 | 1711 | 1711 | 1699 | 8534 |
| 513 | 20230919 | 104700 | 1444852100 | 1699 | 1708 | 1717 | 1699 | 30121 |
| 514 | 20230919 | 104600 | 1393583720 | 1708 | 1709 | 1717 | 1708 | 3400 |
| 515 | 20230919 | 104500 | 1387772969 | 1708 | 1709 | 1709 | 1708 | 2400 |
| 516 | 20230919 | 104400 | 1383671912 | 1708 | 1713 | 1713 | 1706 | 10603 |
| 517 | 20230919 | 104300 | 1365565899 | 1713 | 1713 | 1713 | 1713 | 1897 |
| 518 | 20230919 | 104200 | 1362316338 | 1713 | 1713 | 1713 | 1711 | 860 |
| 519 | 20230919 | 104100 | 1360843160 | 1711 | 1711 | 1711 | 1711 | 2 |
| 520 | 20230919 | 104000 | 1360839738 | 1710 | 1718 | 1718 | 1710 | 14076 |
| 521 | 20230919 | 103900 | 1336761214 | 1718 | 1718 | 1718 | 1718 | 222 |
| 522 | 20230919 | 103800 | 1336379818 | 1719 | 1719 | 1719 | 1710 | 2706 |
| 523 | 20230919 | 103700 | 1331743624 | 1720 | 1719 | 1720 | 1719 | 746 |
| 524 | 20230919 | 103600 | 1330461238 | 1719 | 1718 | 1719 | 1717 | 179 |
| 525 | 20230919 | 103500 | 1330153581 | 1719 | 1719 | 1719 | 1719 | 29 |
| 526 | 20230919 | 103400 | 1330103730 | 1719 | 1719 | 1719 | 1719 | 2 |
| 527 | 20230919 | 103300 | 1330100292 | 1719 | 1719 | 1719 | 1719 | 24 |
| 528 | 20230919 | 103200 | 1330059036 | 1720 | 1720 | 1720 | 1720 | 143 |
| 529 | 20230919 | 103100 | 1329813076 | 1719 | 1719 | 1719 | 1719 | 52 |
| 530 | 20230919 | 103000 | 1329723688 | 1716 | 1717 | 1717 | 1716 | 382 |
| 531 | 20230919 | 102900 | 1329067976 | 1717 | 1719 | 1720 | 1717 | 474 |
| 532 | 20230919 | 102800 | 1328253302 | 1719 | 1719 | 1719 | 1719 | 3 |
| 533 | 20230919 | 102700 | 1328248145 | 1719 | 1719 | 1720 | 1719 | 7116 |
| 534 | 20230919 | 102600 | 1316008769 | 1719 | 1714 | 1719 | 1714 | 27 |
| 535 | 20230919 | 102500 | 1315962486 | 1720 | 1720 | 1720 | 1720 | 290 |
| 536 | 20230919 | 102400 | 1315463686 | 1720 | 1719 | 1720 | 1719 | 2983 |
| 537 | 20230919 | 102300 | 1310334194 | 1719 | 1718 | 1719 | 1718 | 2001 |
| 538 | 20230919 | 102200 | 1306894548 | 1719 | 1717 | 1719 | 1708 | 4767 |
| 539 | 20230919 | 102100 | 1298720669 | 1717 | 1720 | 1720 | 1717 | 359 |
| 540 | 20230919 | 102000 | 1298103228 | 1720 | 1714 | 1720 | 1714 | 261 |
| 541 | 20230919 | 101900 | 1297655868 | 1714 | 1714 | 1714 | 1714 | 513 |
| 542 | 20230919 | 101800 | 1296776586 | 1714 | 1714 | 1714 | 1714 | 50 |
| 543 | 20230919 | 101700 | 1296690886 | 1722 | 1714 | 1722 | 1714 | 3830 |
| 544 | 20230919 | 101600 | 1290111581 | 1705 | 1706 | 1709 | 1705 | 4288 |
| 545 | 20230919 | 101500 | 1282799268 | 1710 | 1717 | 1717 | 1707 | 54306 |
| 546 | 20230919 | 101400 | 1189943326 | 1716 | 1715 | 1717 | 1715 | 1351 |
| 547 | 20230919 | 101300 | 1187626101 | 1721 | 1721 | 1721 | 1721 | 2267 |
| 548 | 20230919 | 101200 | 1183724594 | 1711 | 1730 | 1730 | 1711 | 3701 |
| 549 | 20230919 | 101100 | 1177363618 | 1730 | 1723 | 1731 | 1721 | 4211 |
| 550 | 20230919 | 101000 | 1170091073 | 1730 | 1727 | 1732 | 1723 | 2787 |
| 551 | 20230919 | 100900 | 1165280217 | 1727 | 1729 | 1734 | 1727 | 2810 |
| 552 | 20230919 | 100800 | 1160421438 | 1734 | 1733 | 1734 | 1727 | 3496 |
| 553 | 20230919 | 100700 | 1154374979 | 1736 | 1737 | 1737 | 1727 | 2369 |
| 554 | 20230919 | 100600 | 1150263369 | 1737 | 1730 | 1737 | 1730 | 2531 |
| 555 | 20230919 | 100500 | 1145867239 | 1729 | 1738 | 1738 | 1728 | 1659 |
| 556 | 20230919 | 100400 | 1142994609 | 1738 | 1736 | 1738 | 1736 | 5502 |
| 557 | 20230919 | 100300 | 1133434179 | 1736 | 1728 | 1736 | 1728 | 9750 |
| 558 | 20230919 | 100200 | 1116564288 | 1729 | 1720 | 1740 | 1712 | 38420 |
| 559 | 20230919 | 100100 | 1050345339 | 1711 | 1710 | 1719 | 1710 | 12718 |
| 560 | 20230919 | 100000 | 1028494182 | 1710 | 1717 | 1719 | 1710 | 12412 |
| 561 | 20230919 | 095900 | 1007172988 | 1718 | 1709 | 1718 | 1709 | 3840 |
| 562 | 20230919 | 095800 | 1000576228 | 1709 | 1719 | 1719 | 1709 | 29671 |
| 563 | 20230919 | 095700 | 949709344 | 1719 | 1707 | 1720 | 1707 | 14400 |
| 564 | 20230919 | 095600 | 925069409 | 1707 | 1700 | 1707 | 1700 | 33498 |
| 565 | 20230919 | 095500 | 868047434 | 1700 | 1695 | 1700 | 1690 | 11063 |
| 566 | 20230919 | 095400 | 849273148 | 1695 | 1696 | 1696 | 1694 | 4749 |
| 567 | 20230919 | 095300 | 841222174 | 1700 | 1700 | 1700 | 1700 | 2 |
| 568 | 20230919 | 095200 | 841218774 | 1703 | 1703 | 1703 | 1700 | 335 |
| 569 | 20230919 | 095100 | 840649223 | 1703 | 1700 | 1703 | 1697 | 9048 |
| 570 | 20230919 | 095000 | 825261829 | 1700 | 1696 | 1703 | 1686 | 20532 |
| 571 | 20230919 | 094900 | 790449043 | 1696 | 1696 | 1696 | 1686 | 6377 |
| 572 | 20230919 | 094800 | 779683592 | 1696 | 1689 | 1696 | 1680 | 20951 |
| 573 | 20230919 | 094700 | 744297303 | 1689 | 1688 | 1689 | 1677 | 13694 |
| 574 | 20230919 | 094600 | 721289204 | 1678 | 1693 | 1693 | 1677 | 11546 |
| 575 | 20230919 | 094500 | 701901991 | 1693 | 1689 | 1696 | 1671 | 7092 |
| 576 | 20230919 | 094400 | 689966616 | 1696 | 1690 | 1697 | 1689 | 1373 |
| 577 | 20230919 | 094300 | 687644969 | 1697 | 1698 | 1698 | 1683 | 14159 |
| 578 | 20230919 | 094200 | 663742432 | 1690 | 1695 | 1700 | 1688 | 16863 |
| 579 | 20230919 | 094100 | 635242636 | 1691 | 1690 | 1691 | 1670 | 38122 |
| 580 | 20230919 | 094000 | 571100587 | 1684 | 1691 | 1697 | 1684 | 3861 |
| 581 | 20230919 | 093900 | 564583939 | 1690 | 1699 | 1699 | 1688 | 6932 |
| 582 | 20230919 | 093800 | 552845897 | 1703 | 1700 | 1703 | 1698 | 2438 |
| 583 | 20230919 | 093700 | 548696109 | 1701 | 1704 | 1708 | 1700 | 4174 |
| 584 | 20230919 | 093600 | 541591880 | 1708 | 1695 | 1708 | 1695 | 10448 |
| 585 | 20230919 | 093500 | 523790294 | 1694 | 1703 | 1707 | 1680 | 18975 |
| 586 | 20230919 | 093400 | 491683736 | 1708 | 1708 | 1708 | 1697 | 11455 |
| 587 | 20230919 | 093300 | 472220765 | 1708 | 1715 | 1715 | 1700 | 24925 |
| 588 | 20230919 | 093200 | 429692390 | 1715 | 1725 | 1725 | 1715 | 2485 |
| 589 | 20230919 | 093100 | 425428059 | 1726 | 1727 | 1728 | 1717 | 24803 |
| 590 | 20230919 | 093000 | 382832368 | 1717 | 1717 | 1727 | 1715 | 38963 |
| 591 | 20230919 | 092900 | 315947974 | 1717 | 1724 | 1724 | 1716 | 3375 |
| 592 | 20230919 | 092800 | 310150889 | 1724 | 1727 | 1727 | 1716 | 15297 |
| 593 | 20230919 | 092700 | 283831364 | 1728 | 1735 | 1735 | 1728 | 7287 |
| 594 | 20230919 | 092600 | 271218871 | 1734 | 1738 | 1739 | 1734 | 1691 |
| 595 | 20230919 | 092500 | 268279655 | 1738 | 1732 | 1738 | 1726 | 10372 |
| 596 | 20230919 | 092400 | 250354760 | 1731 | 1747 | 1747 | 1731 | 3514 |
| 597 | 20230919 | 092300 | 244246492 | 1747 | 1767 | 1770 | 1747 | 3320 |
| 598 | 20230919 | 092200 | 238425234 | 1771 | 1771 | 1771 | 1771 | 740 |
| 599 | 20230919 | 092100 | 237114694 | 1772 | 1749 | 1774 | 1749 | 288 |
| 600 | 20230919 | 092000 | 236609646 | 1749 | 1753 | 1753 | 1741 | 4080 |
| 601 | 20230919 | 091900 | 229496937 | 1750 | 1755 | 1755 | 1743 | 5717 |
| 602 | 20230919 | 091800 | 219495345 | 1755 | 1755 | 1755 | 1753 | 995 |
| 603 | 20230919 | 091700 | 217750319 | 1755 | 1763 | 1763 | 1754 | 14075 |
| 604 | 20230919 | 091600 | 192977963 | 1762 | 1762 | 1762 | 1762 | 21 |
| 605 | 20230919 | 091500 | 192940961 | 1762 | 1777 | 1777 | 1762 | 820 |
| 606 | 20230919 | 091400 | 191496091 | 1761 | 1767 | 1778 | 1760 | 15773 |
| 607 | 20230919 | 091300 | 163669499 | 1778 | 1764 | 1779 | 1764 | 641 |
| 608 | 20230919 | 091200 | 162537586 | 1764 | 1758 | 1779 | 1758 | 5083 |
| 609 | 20230919 | 091100 | 153592909 | 1758 | 1747 | 1758 | 1747 | 95 |
| 610 | 20230919 | 091000 | 153425910 | 1759 | 1736 | 1759 | 1736 | 6863 |
| 611 | 20230919 | 090900 | 141461892 | 1736 | 1740 | 1740 | 1727 | 11135 |
| 612 | 20230919 | 090800 | 122141345 | 1739 | 1743 | 1746 | 1739 | 5093 |
| 613 | 20230919 | 090700 | 113255707 | 1746 | 1736 | 1746 | 1734 | 17408 |
| 614 | 20230919 | 090600 | 83040209 | 1732 | 1761 | 1767 | 1732 | 23518 |
| 615 | 20230919 | 090500 | 41882704 | 1762 | 1776 | 1776 | 1762 | 4126 |
| 616 | 20230919 | 090400 | 34574304 | 1776 | 1790 | 1790 | 1773 | 1262 |
| 617 | 20230919 | 090300 | 32332703 | 1776 | 1778 | 1779 | 1776 | 2310 |
| 618 | 20230919 | 090200 | 28225536 | 1777 | 1793 | 1801 | 1760 | 7526 |
| 619 | 20230919 | 090100 | 14801583 | 1805 | 1805 | 1805 | 1804 | 17 |
| 620 | 20230919 | 090000 | 14770906 | 1808 | 1780 | 1810 | 1780 | 8242 |