30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 64737 |
| 3 | 20230927 | 192200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 4 | 20230927 | 192100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 5 | 20230927 | 192000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 6 | 20230927 | 191900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 7 | 20230927 | 191800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 8 | 20230927 | 191700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 9 | 20230927 | 191600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 10 | 20230927 | 191500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 11 | 20230927 | 191400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 12 | 20230927 | 191300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 13 | 20230927 | 191200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 14 | 20230927 | 191100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 15 | 20230927 | 191000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 16 | 20230927 | 190900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 17 | 20230927 | 190800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 18 | 20230927 | 190700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 19 | 20230927 | 190600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 20 | 20230927 | 190500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 21 | 20230927 | 190400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 22 | 20230927 | 190300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 23 | 20230927 | 190200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 24 | 20230927 | 190100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 25 | 20230927 | 190000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 26 | 20230927 | 185900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 27 | 20230927 | 185800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 28 | 20230927 | 185700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 29 | 20230927 | 185600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 30 | 20230927 | 185500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 31 | 20230927 | 185400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 32 | 20230927 | 185300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 64737 |
| 33 | 20230927 | 185200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 34 | 20230927 | 185100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 35 | 20230927 | 185000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 36 | 20230927 | 184900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 37 | 20230927 | 184800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 38 | 20230927 | 184700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 39 | 20230927 | 184600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 40 | 20230927 | 184500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 41 | 20230927 | 184400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 42 | 20230927 | 184300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 43 | 20230927 | 184200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 44 | 20230927 | 184100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 45 | 20230927 | 184000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 46 | 20230927 | 183900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 47 | 20230927 | 183800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 48 | 20230927 | 183700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 49 | 20230927 | 183600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 50 | 20230927 | 183500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 51 | 20230927 | 183400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 52 | 20230927 | 183300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 53 | 20230927 | 183200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 54 | 20230927 | 183100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 55 | 20230927 | 183000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 56 | 20230927 | 182900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 57 | 20230927 | 182800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 58 | 20230927 | 182700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 59 | 20230927 | 182600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 60 | 20230927 | 182500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 61 | 20230927 | 182400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 62 | 20230927 | 182300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 64737 |
| 63 | 20230927 | 182200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 64 | 20230927 | 182100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 65 | 20230927 | 182000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 66 | 20230927 | 181900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 67 | 20230927 | 181800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 68 | 20230927 | 181700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 69 | 20230927 | 181600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 70 | 20230927 | 181500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 71 | 20230927 | 181400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 72 | 20230927 | 181300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 73 | 20230927 | 181200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 74 | 20230927 | 181100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 75 | 20230927 | 181000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 76 | 20230927 | 180900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 77 | 20230927 | 180800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 78 | 20230927 | 180700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 79 | 20230927 | 180600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 80 | 20230927 | 180500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 81 | 20230927 | 180400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 82 | 20230927 | 180300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 83 | 20230927 | 180200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 84 | 20230927 | 180100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 85 | 20230927 | 180000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 86 | 20230927 | 175900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 87 | 20230927 | 175800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 88 | 20230927 | 175700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 89 | 20230927 | 175600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 90 | 20230927 | 175500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 91 | 20230927 | 175400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 92 | 20230927 | 175300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 64737 |
| 93 | 20230927 | 175200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 94 | 20230927 | 175100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 95 | 20230927 | 175000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 96 | 20230927 | 174900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 97 | 20230927 | 174800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 98 | 20230927 | 174700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 99 | 20230927 | 174600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 100 | 20230927 | 174500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 101 | 20230927 | 174400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 102 | 20230927 | 174300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 103 | 20230927 | 174200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 104 | 20230927 | 174100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 105 | 20230927 | 174000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 106 | 20230927 | 173900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 107 | 20230927 | 173800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 108 | 20230927 | 173700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 109 | 20230927 | 173600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 110 | 20230927 | 173500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 111 | 20230927 | 173400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 112 | 20230927 | 173300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 113 | 20230927 | 173200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 114 | 20230927 | 173100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 115 | 20230927 | 173000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 116 | 20230927 | 172900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 117 | 20230927 | 172800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 118 | 20230927 | 172700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 119 | 20230927 | 172600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 120 | 20230927 | 172500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 121 | 20230927 | 172400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 122 | 20230927 | 172300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 64737 |
| 123 | 20230927 | 172200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 124 | 20230927 | 172100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 125 | 20230927 | 172000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 126 | 20230927 | 171900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 127 | 20230927 | 171800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 128 | 20230927 | 171700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 129 | 20230927 | 171600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 130 | 20230927 | 171500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 131 | 20230927 | 171400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 132 | 20230927 | 171300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 133 | 20230927 | 171200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 134 | 20230927 | 171100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 135 | 20230927 | 171000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 136 | 20230927 | 170900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 137 | 20230927 | 170800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 138 | 20230927 | 170700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 139 | 20230927 | 170600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 140 | 20230927 | 170500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 141 | 20230927 | 170400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 142 | 20230927 | 170300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 143 | 20230927 | 170200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 144 | 20230927 | 170100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 145 | 20230927 | 170000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 146 | 20230927 | 165900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 147 | 20230927 | 165800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 148 | 20230927 | 165700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 149 | 20230927 | 165600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 150 | 20230927 | 165500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 151 | 20230927 | 165400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 152 | 20230927 | 165300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 64737 |
| 153 | 20230927 | 165200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 154 | 20230927 | 165100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 155 | 20230927 | 165000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 156 | 20230927 | 164900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 157 | 20230927 | 164800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 158 | 20230927 | 164700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 159 | 20230927 | 164600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 160 | 20230927 | 164500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 161 | 20230927 | 164400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 162 | 20230927 | 164300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 163 | 20230927 | 164200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 164 | 20230927 | 164100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 165 | 20230927 | 164000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 166 | 20230927 | 163900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 167 | 20230927 | 163800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 168 | 20230927 | 163700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 169 | 20230927 | 163600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 170 | 20230927 | 163500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 171 | 20230927 | 163400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 172 | 20230927 | 163300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 173 | 20230927 | 163200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 174 | 20230927 | 163100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 175 | 20230927 | 163000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 176 | 20230927 | 162900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 177 | 20230927 | 162800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 178 | 20230927 | 162700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 179 | 20230927 | 162600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 180 | 20230927 | 162500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 181 | 20230927 | 162400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 182 | 20230927 | 162300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 64737 |
| 183 | 20230927 | 162200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 184 | 20230927 | 162100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 185 | 20230927 | 162000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 186 | 20230927 | 161900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 187 | 20230927 | 161800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 188 | 20230927 | 161700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 189 | 20230927 | 161600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 190 | 20230927 | 161500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 191 | 20230927 | 161400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 192 | 20230927 | 161300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 193 | 20230927 | 161200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 194 | 20230927 | 161100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 195 | 20230927 | 161000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 196 | 20230927 | 160900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 197 | 20230927 | 160800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 198 | 20230927 | 160700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 199 | 20230927 | 160600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 200 | 20230927 | 160500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 201 | 20230927 | 160400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 202 | 20230927 | 160300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 203 | 20230927 | 160200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 204 | 20230927 | 160100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 205 | 20230927 | 160000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 206 | 20230927 | 155900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 207 | 20230927 | 155800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 208 | 20230927 | 155700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 209 | 20230927 | 155600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 210 | 20230927 | 155500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 211 | 20230927 | 155400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 212 | 20230927 | 155300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 64737 |
| 213 | 20230927 | 155200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 214 | 20230927 | 155100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 215 | 20230927 | 155000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 216 | 20230927 | 154900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 217 | 20230927 | 154800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 218 | 20230927 | 154700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 219 | 20230927 | 154600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 220 | 20230927 | 154500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 221 | 20230927 | 154400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 222 | 20230927 | 154300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 223 | 20230927 | 154200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 224 | 20230927 | 154100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 225 | 20230927 | 154000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 226 | 20230927 | 153900 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 227 | 20230927 | 153800 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 228 | 20230927 | 153700 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 229 | 20230927 | 153600 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 230 | 20230927 | 153500 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 231 | 20230927 | 153400 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 232 | 20230927 | 153300 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 233 | 20230927 | 153200 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 234 | 20230927 | 153100 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 0 |
| 235 | 20230927 | 153000 | 1749155164 | 1538 | 1538 | 1538 | 1538 | 64737 |
| 236 | 20230927 | 152900 | 1649589658 | 1521 | 1521 | 1521 | 1521 | 0 |
| 237 | 20230927 | 152800 | 1649589658 | 1521 | 1521 | 1521 | 1521 | 0 |
| 238 | 20230927 | 152700 | 1649589658 | 1521 | 1521 | 1521 | 1521 | 0 |
| 239 | 20230927 | 152600 | 1649589658 | 1521 | 1521 | 1521 | 1521 | 0 |
| 240 | 20230927 | 152500 | 1649589658 | 1521 | 1521 | 1521 | 1521 | 0 |
| 241 | 20230927 | 152400 | 1649589658 | 1521 | 1521 | 1521 | 1521 | 0 |
| 242 | 20230927 | 152300 | 1649589658 | 1521 | 1521 | 1521 | 1521 | 0 |
| 243 | 20230927 | 152200 | 1649589658 | 1521 | 1521 | 1521 | 1521 | 0 |
| 244 | 20230927 | 152100 | 1649589658 | 1521 | 1521 | 1521 | 1521 | 0 |
| 245 | 20230927 | 152000 | 1649589658 | 1521 | 1521 | 1521 | 1521 | 0 |
| 246 | 20230927 | 151900 | 1649589658 | 1521 | 1504 | 1521 | 1504 | 13713 |
| 247 | 20230927 | 151800 | 1628832918 | 1504 | 1520 | 1522 | 1504 | 9937 |
| 248 | 20230927 | 151700 | 1613795347 | 1522 | 1508 | 1523 | 1501 | 38020 |
| 249 | 20230927 | 151600 | 1556326369 | 1509 | 1492 | 1512 | 1489 | 5728 |
| 250 | 20230927 | 151500 | 1547734806 | 1492 | 1505 | 1525 | 1488 | 34437 |
| 251 | 20230927 | 151400 | 1495958908 | 1505 | 1545 | 1552 | 1505 | 56393 |
| 252 | 20230927 | 151300 | 1409461057 | 1545 | 1523 | 1581 | 1523 | 127050 |
| 253 | 20230927 | 151200 | 1212581370 | 1513 | 1513 | 1513 | 1513 | 0 |
| 254 | 20230927 | 151100 | 1212581370 | 1513 | 1513 | 1513 | 1513 | 0 |
| 255 | 20230927 | 151000 | 1212581370 | 1513 | 1477 | 1513 | 1477 | 14506 |
| 256 | 20230927 | 150900 | 1190859813 | 1477 | 1490 | 1493 | 1476 | 5762 |
| 257 | 20230927 | 150800 | 1182324355 | 1491 | 1484 | 1493 | 1476 | 9343 |
| 258 | 20230927 | 150700 | 1168463852 | 1483 | 1490 | 1495 | 1475 | 27663 |
| 259 | 20230927 | 150600 | 1127329337 | 1493 | 1478 | 1493 | 1478 | 12076 |
| 260 | 20230927 | 150500 | 1109412694 | 1479 | 1469 | 1479 | 1468 | 11530 |
| 261 | 20230927 | 150400 | 1092439257 | 1470 | 1473 | 1473 | 1461 | 5810 |
| 262 | 20230927 | 150300 | 1083915737 | 1474 | 1466 | 1474 | 1466 | 7676 |
| 263 | 20230927 | 150200 | 1072651527 | 1466 | 1467 | 1467 | 1466 | 161 |
| 264 | 20230927 | 150100 | 1072415441 | 1464 | 1465 | 1470 | 1464 | 12365 |
| 265 | 20230927 | 150000 | 1054299987 | 1464 | 1458 | 1464 | 1458 | 5200 |
| 266 | 20230927 | 145900 | 1046704689 | 1458 | 1458 | 1458 | 1458 | 1296 |
| 267 | 20230927 | 145800 | 1044815121 | 1458 | 1458 | 1459 | 1458 | 1099 |
| 268 | 20230927 | 145700 | 1043212504 | 1453 | 1450 | 1453 | 1450 | 2779 |
| 269 | 20230927 | 145600 | 1039176634 | 1450 | 1449 | 1450 | 1448 | 6812 |
| 270 | 20230927 | 145500 | 1029300273 | 1450 | 1442 | 1450 | 1441 | 6850 |
| 271 | 20230927 | 145400 | 1019392563 | 1443 | 1442 | 1443 | 1441 | 687 |
| 272 | 20230927 | 145300 | 1018401946 | 1432 | 1443 | 1443 | 1432 | 2011 |
| 273 | 20230927 | 145200 | 1015502089 | 1443 | 1443 | 1443 | 1443 | 1989 |
| 274 | 20230927 | 145100 | 1012631962 | 1443 | 1437 | 1443 | 1437 | 11903 |
| 275 | 20230927 | 145000 | 995469341 | 1438 | 1438 | 1438 | 1438 | 36 |
| 276 | 20230927 | 144900 | 995417573 | 1438 | 1438 | 1438 | 1438 | 200 |
| 277 | 20230927 | 144800 | 995129973 | 1441 | 1441 | 1441 | 1441 | 0 |
| 278 | 20230927 | 144700 | 995129973 | 1441 | 1431 | 1441 | 1431 | 5544 |
| 279 | 20230927 | 144600 | 987163771 | 1430 | 1430 | 1430 | 1430 | 149 |
| 280 | 20230927 | 144500 | 986950701 | 1429 | 1429 | 1429 | 1428 | 1419 |
| 281 | 20230927 | 144400 | 984922951 | 1430 | 1430 | 1430 | 1430 | 0 |
| 282 | 20230927 | 144300 | 984922951 | 1430 | 1430 | 1430 | 1430 | 0 |
| 283 | 20230927 | 144200 | 984922951 | 1430 | 1429 | 1430 | 1429 | 229 |
| 284 | 20230927 | 144100 | 984595709 | 1423 | 1423 | 1423 | 1423 | 5 |
| 285 | 20230927 | 144000 | 984588594 | 1423 | 1423 | 1423 | 1423 | 400 |
| 286 | 20230927 | 143900 | 984019394 | 1423 | 1429 | 1429 | 1423 | 181 |
| 287 | 20230927 | 143800 | 983761825 | 1421 | 1421 | 1421 | 1421 | 100 |
| 288 | 20230927 | 143700 | 983619725 | 1429 | 1427 | 1429 | 1427 | 472 |
| 289 | 20230927 | 143600 | 982945692 | 1427 | 1420 | 1427 | 1420 | 201 |
| 290 | 20230927 | 143500 | 982660265 | 1427 | 1420 | 1427 | 1420 | 2 |
| 291 | 20230927 | 143400 | 982657418 | 1427 | 1427 | 1427 | 1427 | 1 |
| 292 | 20230927 | 143300 | 982655991 | 1428 | 1428 | 1428 | 1428 | 1 |
| 293 | 20230927 | 143200 | 982654563 | 1419 | 1419 | 1419 | 1419 | 1614 |
| 294 | 20230927 | 143100 | 980364297 | 1420 | 1420 | 1420 | 1419 | 2157 |
| 295 | 20230927 | 143000 | 977301424 | 1419 | 1425 | 1425 | 1419 | 150 |
| 296 | 20230927 | 142900 | 977088496 | 1428 | 1428 | 1428 | 1428 | 0 |
| 297 | 20230927 | 142800 | 977088496 | 1428 | 1427 | 1428 | 1427 | 107 |
| 298 | 20230927 | 142700 | 976935701 | 1425 | 1425 | 1425 | 1425 | 0 |
| 299 | 20230927 | 142600 | 976935701 | 1425 | 1424 | 1425 | 1424 | 180 |
| 300 | 20230927 | 142500 | 976679255 | 1424 | 1424 | 1424 | 1424 | 1 |
| 301 | 20230927 | 142400 | 976677831 | 1425 | 1425 | 1425 | 1420 | 1183 |
| 302 | 20230927 | 142300 | 974992499 | 1429 | 1429 | 1429 | 1429 | 0 |
| 303 | 20230927 | 142200 | 974992499 | 1429 | 1429 | 1429 | 1429 | 0 |
| 304 | 20230927 | 142100 | 974992499 | 1429 | 1420 | 1429 | 1420 | 1548 |
| 305 | 20230927 | 142000 | 972790907 | 1427 | 1427 | 1427 | 1425 | 418 |
| 306 | 20230927 | 141900 | 972195021 | 1427 | 1420 | 1427 | 1419 | 493 |
| 307 | 20230927 | 141800 | 971493566 | 1420 | 1421 | 1429 | 1420 | 2400 |
| 308 | 20230927 | 141700 | 968081414 | 1419 | 1419 | 1419 | 1419 | 263 |
| 309 | 20230927 | 141600 | 967708217 | 1424 | 1423 | 1424 | 1423 | 1000 |
| 310 | 20230927 | 141500 | 966284717 | 1425 | 1425 | 1425 | 1425 | 149 |
| 311 | 20230927 | 141400 | 966072392 | 1432 | 1432 | 1432 | 1432 | 0 |
| 312 | 20230927 | 141300 | 966072392 | 1432 | 1431 | 1432 | 1431 | 1237 |
| 313 | 20230927 | 141200 | 964302225 | 1436 | 1407 | 1436 | 1407 | 4305 |
| 314 | 20230927 | 141100 | 958194558 | 1407 | 1419 | 1419 | 1369 | 20230 |
| 315 | 20230927 | 141000 | 929987069 | 1419 | 1415 | 1419 | 1390 | 10776 |
| 316 | 20230927 | 140900 | 914937960 | 1420 | 1430 | 1430 | 1400 | 11007 |
| 317 | 20230927 | 140800 | 899388232 | 1440 | 1442 | 1442 | 1410 | 10077 |
| 318 | 20230927 | 140700 | 885085315 | 1440 | 1440 | 1440 | 1440 | 2840 |
| 319 | 20230927 | 140600 | 880995715 | 1440 | 1425 | 1440 | 1425 | 15 |
| 320 | 20230927 | 140500 | 880974317 | 1440 | 1430 | 1440 | 1420 | 11231 |
| 321 | 20230927 | 140400 | 864921555 | 1429 | 1461 | 1462 | 1429 | 6901 |
| 322 | 20230927 | 140300 | 854988021 | 1453 | 1463 | 1463 | 1453 | 890 |
| 323 | 20230927 | 140200 | 853687351 | 1456 | 1457 | 1465 | 1456 | 11159 |
| 324 | 20230927 | 140100 | 837395545 | 1457 | 1458 | 1458 | 1449 | 648 |
| 325 | 20230927 | 140000 | 836452790 | 1453 | 1442 | 1453 | 1442 | 1476 |
| 326 | 20230927 | 135900 | 834315318 | 1442 | 1440 | 1442 | 1440 | 882 |
| 327 | 20230927 | 135800 | 833043700 | 1446 | 1446 | 1446 | 1446 | 0 |
| 328 | 20230927 | 135700 | 833043700 | 1446 | 1446 | 1446 | 1436 | 2870 |
| 329 | 20230927 | 135600 | 828900880 | 1449 | 1452 | 1452 | 1449 | 1009 |
| 330 | 20230927 | 135500 | 827436840 | 1453 | 1450 | 1453 | 1450 | 2095 |
| 331 | 20230927 | 135400 | 824397266 | 1454 | 1457 | 1457 | 1452 | 4005 |
| 332 | 20230927 | 135300 | 818571351 | 1457 | 1457 | 1457 | 1449 | 8844 |
| 333 | 20230927 | 135200 | 805717201 | 1458 | 1451 | 1460 | 1450 | 6955 |
| 334 | 20230927 | 135100 | 795593258 | 1455 | 1445 | 1455 | 1445 | 7352 |
| 335 | 20230927 | 135000 | 784949834 | 1444 | 1444 | 1444 | 1436 | 3080 |
| 336 | 20230927 | 134900 | 780510233 | 1445 | 1436 | 1445 | 1436 | 2497 |
| 337 | 20230927 | 134800 | 776914365 | 1435 | 1430 | 1435 | 1429 | 1589 |
| 338 | 20230927 | 134700 | 774635012 | 1430 | 1430 | 1430 | 1430 | 0 |
| 339 | 20230927 | 134600 | 774635012 | 1430 | 1435 | 1435 | 1430 | 3719 |
| 340 | 20230927 | 134500 | 769308556 | 1430 | 1435 | 1435 | 1430 | 62 |
| 341 | 20230927 | 134400 | 769219686 | 1439 | 1437 | 1439 | 1430 | 895 |
| 342 | 20230927 | 134300 | 767938592 | 1438 | 1440 | 1440 | 1438 | 229 |
| 343 | 20230927 | 134200 | 767609206 | 1440 | 1440 | 1440 | 1440 | 76 |
| 344 | 20230927 | 134100 | 767499766 | 1440 | 1440 | 1440 | 1440 | 1501 |
| 345 | 20230927 | 134000 | 765338326 | 1440 | 1432 | 1440 | 1432 | 4949 |
| 346 | 20230927 | 133900 | 758220716 | 1431 | 1426 | 1431 | 1426 | 1468 |
| 347 | 20230927 | 133800 | 756126386 | 1426 | 1420 | 1426 | 1420 | 374 |
| 348 | 20230927 | 133700 | 755594303 | 1419 | 1418 | 1419 | 1418 | 43 |
| 349 | 20230927 | 133600 | 755533306 | 1412 | 1412 | 1412 | 1412 | 50 |
| 350 | 20230927 | 133500 | 755462706 | 1411 | 1411 | 1411 | 1411 | 0 |
| 351 | 20230927 | 133400 | 755462706 | 1411 | 1414 | 1424 | 1411 | 500 |
| 352 | 20230927 | 133300 | 754755760 | 1425 | 1418 | 1425 | 1418 | 1000 |
| 353 | 20230927 | 133200 | 753335916 | 1418 | 1416 | 1419 | 1416 | 2000 |
| 354 | 20230927 | 133100 | 750500059 | 1417 | 1417 | 1417 | 1417 | 0 |
| 355 | 20230927 | 133000 | 750500059 | 1417 | 1417 | 1417 | 1417 | 0 |
| 356 | 20230927 | 132900 | 750500059 | 1417 | 1417 | 1417 | 1417 | 694 |
| 357 | 20230927 | 132800 | 749516661 | 1417 | 1417 | 1418 | 1417 | 859 |
| 358 | 20230927 | 132700 | 748299358 | 1418 | 1418 | 1418 | 1418 | 100 |
| 359 | 20230927 | 132600 | 748157558 | 1417 | 1416 | 1417 | 1416 | 646 |
| 360 | 20230927 | 132500 | 747242210 | 1417 | 1410 | 1417 | 1410 | 551 |
| 361 | 20230927 | 132400 | 746462056 | 1410 | 1409 | 1410 | 1409 | 285 |
| 362 | 20230927 | 132300 | 746060211 | 1409 | 1410 | 1410 | 1409 | 667 |
| 363 | 20230927 | 132200 | 745119789 | 1411 | 1413 | 1413 | 1410 | 795 |
| 364 | 20230927 | 132100 | 743997775 | 1413 | 1413 | 1413 | 1413 | 326 |
| 365 | 20230927 | 132000 | 743537137 | 1412 | 1412 | 1412 | 1412 | 39 |
| 366 | 20230927 | 131900 | 743482069 | 1411 | 1411 | 1411 | 1411 | 0 |
| 367 | 20230927 | 131800 | 743482069 | 1411 | 1411 | 1411 | 1411 | 810 |
| 368 | 20230927 | 131700 | 742339159 | 1411 | 1411 | 1411 | 1411 | 1 |
| 369 | 20230927 | 131600 | 742337748 | 1411 | 1411 | 1411 | 1411 | 15 |
| 370 | 20230927 | 131500 | 742316583 | 1411 | 1415 | 1416 | 1411 | 227 |
| 371 | 20230927 | 131400 | 741995887 | 1415 | 1415 | 1415 | 1415 | 111 |
| 372 | 20230927 | 131300 | 741838822 | 1415 | 1415 | 1416 | 1415 | 197 |
| 373 | 20230927 | 131200 | 741560059 | 1413 | 1413 | 1413 | 1413 | 648 |
| 374 | 20230927 | 131100 | 740644435 | 1411 | 1411 | 1411 | 1411 | 154 |
| 375 | 20230927 | 131000 | 740427141 | 1411 | 1411 | 1411 | 1411 | 705 |
| 376 | 20230927 | 130900 | 739432386 | 1409 | 1416 | 1416 | 1409 | 5445 |
| 377 | 20230927 | 130800 | 731736787 | 1416 | 1417 | 1417 | 1416 | 5637 |
| 378 | 20230927 | 130700 | 723753473 | 1417 | 1417 | 1417 | 1417 | 1662 |
| 379 | 20230927 | 130600 | 721398419 | 1420 | 1419 | 1420 | 1418 | 153 |
| 380 | 20230927 | 130500 | 721181458 | 1419 | 1422 | 1422 | 1419 | 2062 |
| 381 | 20230927 | 130400 | 718252588 | 1422 | 1422 | 1425 | 1422 | 1568 |
| 382 | 20230927 | 130300 | 716021968 | 1425 | 1425 | 1425 | 1422 | 1344 |
| 383 | 20230927 | 130200 | 714110049 | 1425 | 1429 | 1429 | 1422 | 1550 |
| 384 | 20230927 | 130100 | 711900149 | 1422 | 1424 | 1424 | 1422 | 6562 |
| 385 | 20230927 | 130000 | 702567777 | 1422 | 1423 | 1424 | 1422 | 2624 |
| 386 | 20230927 | 125900 | 698835775 | 1420 | 1424 | 1424 | 1420 | 4049 |
| 387 | 20230927 | 125800 | 693071731 | 1424 | 1429 | 1436 | 1424 | 4174 |
| 388 | 20230927 | 125700 | 687089988 | 1438 | 1420 | 1440 | 1420 | 13332 |
| 389 | 20230927 | 125600 | 668042783 | 1418 | 1409 | 1418 | 1409 | 8819 |
| 390 | 20230927 | 125500 | 655561098 | 1410 | 1402 | 1410 | 1397 | 3232 |
| 391 | 20230927 | 125400 | 651004464 | 1402 | 1402 | 1403 | 1401 | 1824 |
| 392 | 20230927 | 125300 | 648445721 | 1403 | 1402 | 1403 | 1402 | 842 |
| 393 | 20230927 | 125200 | 647264736 | 1410 | 1408 | 1410 | 1408 | 2681 |
| 394 | 20230927 | 125100 | 643487250 | 1409 | 1408 | 1409 | 1405 | 6620 |
| 395 | 20230927 | 125000 | 634163997 | 1408 | 1397 | 1408 | 1391 | 8903 |
| 396 | 20230927 | 124900 | 621670574 | 1395 | 1395 | 1395 | 1395 | 2303 |
| 397 | 20230927 | 124800 | 618457889 | 1395 | 1398 | 1398 | 1395 | 5746 |
| 398 | 20230927 | 124700 | 610442067 | 1398 | 1406 | 1408 | 1397 | 7207 |
| 399 | 20230927 | 124600 | 600347852 | 1404 | 1392 | 1404 | 1392 | 7781 |
| 400 | 20230927 | 124500 | 589458689 | 1390 | 1378 | 1390 | 1378 | 4970 |
| 401 | 20230927 | 124400 | 582576987 | 1378 | 1377 | 1378 | 1377 | 1594 |
| 402 | 20230927 | 124300 | 580381889 | 1377 | 1373 | 1377 | 1373 | 3192 |
| 403 | 20230927 | 124200 | 575994664 | 1370 | 1370 | 1370 | 1370 | 0 |
| 404 | 20230927 | 124100 | 575994664 | 1370 | 1370 | 1370 | 1370 | 1500 |
| 405 | 20230927 | 124000 | 573939664 | 1370 | 1370 | 1370 | 1370 | 0 |
| 406 | 20230927 | 123900 | 573939664 | 1370 | 1370 | 1370 | 1370 | 1854 |
| 407 | 20230927 | 123800 | 571399684 | 1370 | 1370 | 1370 | 1370 | 818 |
| 408 | 20230927 | 123700 | 570279024 | 1370 | 1370 | 1370 | 1370 | 818 |
| 409 | 20230927 | 123600 | 569158364 | 1370 | 1370 | 1370 | 1370 | 818 |
| 410 | 20230927 | 123500 | 568037704 | 1370 | 1370 | 1370 | 1370 | 1000 |
| 411 | 20230927 | 123400 | 566667704 | 1371 | 1371 | 1371 | 1371 | 0 |
| 412 | 20230927 | 123300 | 566667704 | 1371 | 1371 | 1371 | 1371 | 2399 |
| 413 | 20230927 | 123200 | 563378675 | 1372 | 1372 | 1372 | 1372 | 0 |
| 414 | 20230927 | 123100 | 563378675 | 1372 | 1372 | 1372 | 1372 | 0 |
| 415 | 20230927 | 123000 | 563378675 | 1372 | 1373 | 1373 | 1372 | 301 |
| 416 | 20230927 | 122900 | 562965604 | 1373 | 1373 | 1373 | 1373 | 0 |
| 417 | 20230927 | 122800 | 562965604 | 1373 | 1373 | 1373 | 1373 | 0 |
| 418 | 20230927 | 122700 | 562965604 | 1373 | 1375 | 1375 | 1373 | 336 |
| 419 | 20230927 | 122600 | 562503630 | 1375 | 1376 | 1376 | 1375 | 356 |
| 420 | 20230927 | 122500 | 562013800 | 1377 | 1377 | 1377 | 1377 | 10 |
| 421 | 20230927 | 122400 | 562000030 | 1376 | 1376 | 1376 | 1376 | 4 |
| 422 | 20230927 | 122300 | 561994526 | 1375 | 1375 | 1375 | 1375 | 500 |
| 423 | 20230927 | 122200 | 561307026 | 1376 | 1376 | 1376 | 1376 | 1 |
| 424 | 20230927 | 122100 | 561305650 | 1375 | 1375 | 1375 | 1375 | 219 |
| 425 | 20230927 | 122000 | 561004525 | 1370 | 1370 | 1370 | 1370 | 0 |
| 426 | 20230927 | 121900 | 561004525 | 1370 | 1370 | 1370 | 1370 | 0 |
| 427 | 20230927 | 121800 | 561004525 | 1370 | 1375 | 1375 | 1370 | 4100 |
| 428 | 20230927 | 121700 | 555387025 | 1371 | 1375 | 1375 | 1371 | 2610 |
| 429 | 20230927 | 121600 | 551808275 | 1375 | 1375 | 1375 | 1375 | 0 |
| 430 | 20230927 | 121500 | 551808275 | 1375 | 1375 | 1375 | 1375 | 14 |
| 431 | 20230927 | 121400 | 551789025 | 1375 | 1375 | 1375 | 1375 | 0 |
| 432 | 20230927 | 121300 | 551789025 | 1375 | 1375 | 1375 | 1375 | 231 |
| 433 | 20230927 | 121200 | 551471400 | 1369 | 1369 | 1369 | 1369 | 337 |
| 434 | 20230927 | 121100 | 551010047 | 1375 | 1375 | 1375 | 1375 | 0 |
| 435 | 20230927 | 121000 | 551010047 | 1375 | 1369 | 1375 | 1369 | 2 |
| 436 | 20230927 | 120900 | 551007303 | 1369 | 1369 | 1369 | 1369 | 0 |
| 437 | 20230927 | 120800 | 551007303 | 1369 | 1369 | 1369 | 1369 | 0 |
| 438 | 20230927 | 120700 | 551007303 | 1369 | 1369 | 1369 | 1369 | 4 |
| 439 | 20230927 | 120600 | 551001827 | 1368 | 1368 | 1368 | 1368 | 277 |
| 440 | 20230927 | 120500 | 550622891 | 1368 | 1375 | 1375 | 1368 | 2239 |
| 441 | 20230927 | 120400 | 547559659 | 1375 | 1368 | 1375 | 1368 | 3442 |
| 442 | 20230927 | 120300 | 542830664 | 1369 | 1369 | 1369 | 1369 | 6 |
| 443 | 20230927 | 120200 | 542822450 | 1369 | 1375 | 1375 | 1369 | 21 |
| 444 | 20230927 | 120100 | 542793695 | 1375 | 1374 | 1375 | 1374 | 104 |
| 445 | 20230927 | 120000 | 542650798 | 1375 | 1376 | 1376 | 1375 | 453 |
| 446 | 20230927 | 115900 | 542027698 | 1375 | 1375 | 1375 | 1375 | 22 |
| 447 | 20230927 | 115800 | 541997448 | 1375 | 1375 | 1375 | 1375 | 30 |
| 448 | 20230927 | 115700 | 541956198 | 1375 | 1375 | 1375 | 1375 | 262 |
| 449 | 20230927 | 115600 | 541595948 | 1375 | 1375 | 1375 | 1375 | 353 |
| 450 | 20230927 | 115500 | 541110573 | 1375 | 1375 | 1375 | 1375 | 1265 |
| 451 | 20230927 | 115400 | 539371198 | 1375 | 1370 | 1375 | 1370 | 3000 |
| 452 | 20230927 | 115300 | 535257440 | 1370 | 1370 | 1370 | 1370 | 0 |
| 453 | 20230927 | 115200 | 535257440 | 1370 | 1370 | 1370 | 1370 | 0 |
| 454 | 20230927 | 115100 | 535257440 | 1370 | 1370 | 1370 | 1370 | 10 |
| 455 | 20230927 | 115000 | 535243740 | 1371 | 1371 | 1371 | 1371 | 0 |
| 456 | 20230927 | 114900 | 535243740 | 1371 | 1371 | 1371 | 1371 | 1 |
| 457 | 20230927 | 114800 | 535242369 | 1371 | 1371 | 1371 | 1366 | 62 |
| 458 | 20230927 | 114700 | 535157667 | 1366 | 1366 | 1366 | 1366 | 310 |
| 459 | 20230927 | 114600 | 534734207 | 1366 | 1369 | 1369 | 1366 | 474 |
| 460 | 20230927 | 114500 | 534086249 | 1369 | 1369 | 1369 | 1369 | 3303 |
| 461 | 20230927 | 114400 | 529564442 | 1370 | 1371 | 1371 | 1370 | 180 |
| 462 | 20230927 | 114300 | 529317682 | 1371 | 1371 | 1371 | 1370 | 468 |
| 463 | 20230927 | 114200 | 528676304 | 1371 | 1371 | 1371 | 1371 | 1 |
| 464 | 20230927 | 114100 | 528674933 | 1369 | 1369 | 1369 | 1369 | 219 |
| 465 | 20230927 | 114000 | 528375122 | 1369 | 1369 | 1369 | 1369 | 1001 |
| 466 | 20230927 | 113900 | 527004753 | 1371 | 1371 | 1371 | 1371 | 3 |
| 467 | 20230927 | 113800 | 527000640 | 1370 | 1368 | 1370 | 1368 | 1154 |
| 468 | 20230927 | 113700 | 525419732 | 1366 | 1369 | 1369 | 1366 | 487 |
| 469 | 20230927 | 113600 | 524754232 | 1370 | 1369 | 1370 | 1369 | 181 |
| 470 | 20230927 | 113500 | 524506427 | 1369 | 1369 | 1369 | 1369 | 22 |
| 471 | 20230927 | 113400 | 524476309 | 1369 | 1369 | 1369 | 1369 | 81 |
| 472 | 20230927 | 113300 | 524365420 | 1369 | 1369 | 1369 | 1369 | 0 |
| 473 | 20230927 | 113200 | 524365420 | 1369 | 1369 | 1369 | 1369 | 389 |
| 474 | 20230927 | 113100 | 523832879 | 1369 | 1369 | 1369 | 1369 | 13 |
| 475 | 20230927 | 113000 | 523815082 | 1369 | 1369 | 1369 | 1369 | 0 |
| 476 | 20230927 | 112900 | 523815082 | 1369 | 1369 | 1369 | 1369 | 0 |
| 477 | 20230927 | 112800 | 523815082 | 1369 | 1369 | 1369 | 1369 | 0 |
| 478 | 20230927 | 112700 | 523815082 | 1369 | 1368 | 1369 | 1366 | 21 |
| 479 | 20230927 | 112600 | 523786355 | 1368 | 1368 | 1368 | 1368 | 50 |
| 480 | 20230927 | 112500 | 523717955 | 1367 | 1367 | 1367 | 1367 | 82 |
| 481 | 20230927 | 112400 | 523605861 | 1367 | 1366 | 1367 | 1362 | 564 |
| 482 | 20230927 | 112300 | 522835969 | 1367 | 1367 | 1367 | 1367 | 20 |
| 483 | 20230927 | 112200 | 522808629 | 1368 | 1368 | 1368 | 1368 | 312 |
| 484 | 20230927 | 112100 | 522381813 | 1362 | 1362 | 1362 | 1361 | 166 |
| 485 | 20230927 | 112000 | 522155821 | 1363 | 1365 | 1365 | 1363 | 4908 |
| 486 | 20230927 | 111900 | 515456413 | 1366 | 1366 | 1366 | 1366 | 30 |
| 487 | 20230927 | 111800 | 515415433 | 1365 | 1371 | 1371 | 1365 | 5629 |
| 488 | 20230927 | 111700 | 507709409 | 1371 | 1373 | 1373 | 1371 | 4286 |
| 489 | 20230927 | 111600 | 501828773 | 1378 | 1379 | 1379 | 1373 | 3333 |
| 490 | 20230927 | 111500 | 497248357 | 1379 | 1375 | 1379 | 1374 | 5346 |
| 491 | 20230927 | 111400 | 489898774 | 1378 | 1378 | 1378 | 1378 | 3 |
| 492 | 20230927 | 111300 | 489894640 | 1378 | 1379 | 1379 | 1378 | 41 |
| 493 | 20230927 | 111200 | 489838121 | 1376 | 1376 | 1376 | 1376 | 2370 |
| 494 | 20230927 | 111100 | 486577001 | 1379 | 1379 | 1379 | 1379 | 0 |
| 495 | 20230927 | 111000 | 486577001 | 1379 | 1379 | 1379 | 1379 | 0 |
| 496 | 20230927 | 110900 | 486577001 | 1379 | 1379 | 1379 | 1379 | 5 |
| 497 | 20230927 | 110800 | 486570106 | 1379 | 1380 | 1380 | 1379 | 1530 |
| 498 | 20230927 | 110700 | 484458856 | 1382 | 1382 | 1382 | 1382 | 16 |
| 499 | 20230927 | 110600 | 484436744 | 1382 | 1382 | 1382 | 1382 | 193 |
| 500 | 20230927 | 110500 | 484170018 | 1382 | 1382 | 1382 | 1382 | 2144 |
| 501 | 20230927 | 110400 | 481207010 | 1382 | 1382 | 1382 | 1382 | 455 |
| 502 | 20230927 | 110300 | 480578200 | 1382 | 1381 | 1382 | 1378 | 3727 |
| 503 | 20230927 | 110200 | 475434210 | 1387 | 1390 | 1397 | 1385 | 8692 |
| 504 | 20230927 | 110100 | 463387948 | 1390 | 1397 | 1398 | 1389 | 3826 |
| 505 | 20230927 | 110000 | 458064579 | 1398 | 1397 | 1399 | 1393 | 3405 |
| 506 | 20230927 | 105900 | 453309755 | 1398 | 1392 | 1398 | 1392 | 3763 |
| 507 | 20230927 | 105800 | 448067559 | 1392 | 1390 | 1392 | 1390 | 766 |
| 508 | 20230927 | 105700 | 447001979 | 1391 | 1390 | 1391 | 1390 | 105 |
| 509 | 20230927 | 105600 | 446856017 | 1391 | 1384 | 1391 | 1384 | 2520 |
| 510 | 20230927 | 105500 | 443363027 | 1385 | 1385 | 1385 | 1385 | 10 |
| 511 | 20230927 | 105400 | 443349177 | 1386 | 1381 | 1386 | 1381 | 3362 |
| 512 | 20230927 | 105300 | 438704982 | 1381 | 1380 | 1381 | 1380 | 1150 |
| 513 | 20230927 | 105200 | 437117415 | 1379 | 1375 | 1381 | 1375 | 509 |
| 514 | 20230927 | 105100 | 436416128 | 1374 | 1375 | 1375 | 1374 | 102 |
| 515 | 20230927 | 105000 | 436275880 | 1375 | 1381 | 1381 | 1375 | 3843 |
| 516 | 20230927 | 104900 | 430988119 | 1376 | 1376 | 1376 | 1376 | 0 |
| 517 | 20230927 | 104800 | 430988119 | 1376 | 1376 | 1376 | 1376 | 0 |
| 518 | 20230927 | 104700 | 430988119 | 1376 | 1379 | 1381 | 1376 | 1589 |
| 519 | 20230927 | 104600 | 428797168 | 1378 | 1378 | 1378 | 1378 | 174 |
| 520 | 20230927 | 104500 | 428557396 | 1378 | 1377 | 1378 | 1374 | 1701 |
| 521 | 20230927 | 104400 | 426215813 | 1377 | 1377 | 1377 | 1377 | 192 |
| 522 | 20230927 | 104300 | 425951429 | 1376 | 1380 | 1380 | 1376 | 4369 |
| 523 | 20230927 | 104200 | 419932103 | 1382 | 1382 | 1382 | 1382 | 2173 |
| 524 | 20230927 | 104100 | 416929017 | 1385 | 1385 | 1385 | 1385 | 1 |
| 525 | 20230927 | 104000 | 416927632 | 1385 | 1385 | 1385 | 1385 | 2 |
| 526 | 20230927 | 103900 | 416924862 | 1386 | 1386 | 1386 | 1386 | 0 |
| 527 | 20230927 | 103800 | 416924862 | 1386 | 1386 | 1386 | 1386 | 0 |
| 528 | 20230927 | 103700 | 416924862 | 1386 | 1386 | 1386 | 1386 | 0 |
| 529 | 20230927 | 103600 | 416924862 | 1386 | 1386 | 1386 | 1386 | 0 |
| 530 | 20230927 | 103500 | 416924862 | 1386 | 1382 | 1386 | 1380 | 3001 |
| 531 | 20230927 | 103400 | 412778761 | 1381 | 1383 | 1383 | 1381 | 2002 |
| 532 | 20230927 | 103300 | 410011374 | 1387 | 1387 | 1387 | 1387 | 200 |
| 533 | 20230927 | 103200 | 409733974 | 1388 | 1388 | 1388 | 1388 | 0 |
| 534 | 20230927 | 103100 | 409733974 | 1388 | 1388 | 1388 | 1388 | 359 |
| 535 | 20230927 | 103000 | 409235682 | 1388 | 1388 | 1388 | 1388 | 1 |
| 536 | 20230927 | 102900 | 409234294 | 1391 | 1391 | 1391 | 1391 | 0 |
| 537 | 20230927 | 102800 | 409234294 | 1391 | 1384 | 1391 | 1384 | 2313 |
| 538 | 20230927 | 102700 | 406020254 | 1384 | 1384 | 1384 | 1384 | 0 |
| 539 | 20230927 | 102600 | 406020254 | 1384 | 1384 | 1384 | 1384 | 0 |
| 540 | 20230927 | 102500 | 406020254 | 1384 | 1384 | 1384 | 1384 | 0 |
| 541 | 20230927 | 102400 | 406020254 | 1384 | 1384 | 1384 | 1384 | 0 |
| 542 | 20230927 | 102300 | 406020254 | 1384 | 1390 | 1390 | 1374 | 8196 |
| 543 | 20230927 | 102200 | 394705152 | 1388 | 1383 | 1388 | 1382 | 4478 |
| 544 | 20230927 | 102100 | 388498766 | 1384 | 1374 | 1384 | 1374 | 366 |
| 545 | 20230927 | 102000 | 387992687 | 1374 | 1380 | 1380 | 1374 | 2000 |
| 546 | 20230927 | 101900 | 385244663 | 1380 | 1379 | 1380 | 1379 | 2730 |
| 547 | 20230927 | 101800 | 381478825 | 1379 | 1379 | 1379 | 1375 | 5 |
| 548 | 20230927 | 101700 | 381471942 | 1379 | 1379 | 1379 | 1375 | 5307 |
| 549 | 20230927 | 101600 | 374174657 | 1379 | 1379 | 1379 | 1379 | 5 |
| 550 | 20230927 | 101500 | 374167762 | 1379 | 1371 | 1379 | 1371 | 2422 |
| 551 | 20230927 | 101400 | 370844772 | 1371 | 1364 | 1371 | 1364 | 7767 |
| 552 | 20230927 | 101300 | 360231009 | 1364 | 1380 | 1380 | 1349 | 30202 |
| 553 | 20230927 | 101200 | 318961415 | 1380 | 1380 | 1380 | 1375 | 1002 |
| 554 | 20230927 | 101100 | 317582974 | 1375 | 1381 | 1381 | 1375 | 1255 |
| 555 | 20230927 | 101000 | 315852819 | 1384 | 1381 | 1386 | 1381 | 5302 |
| 556 | 20230927 | 100900 | 308530749 | 1388 | 1388 | 1388 | 1388 | 0 |
| 557 | 20230927 | 100800 | 308530749 | 1388 | 1380 | 1388 | 1380 | 5002 |
| 558 | 20230927 | 100700 | 301625973 | 1388 | 1388 | 1388 | 1388 | 0 |
| 559 | 20230927 | 100600 | 301625973 | 1388 | 1380 | 1388 | 1380 | 195 |
| 560 | 20230927 | 100500 | 301356753 | 1392 | 1378 | 1392 | 1378 | 2711 |
| 561 | 20230927 | 100400 | 297618365 | 1378 | 1378 | 1378 | 1378 | 0 |
| 562 | 20230927 | 100300 | 297618365 | 1378 | 1378 | 1378 | 1378 | 0 |
| 563 | 20230927 | 100200 | 297618365 | 1378 | 1378 | 1378 | 1378 | 185 |
| 564 | 20230927 | 100100 | 297363435 | 1379 | 1375 | 1379 | 1375 | 20027 |
| 565 | 20230927 | 100000 | 269752933 | 1375 | 1369 | 1375 | 1369 | 160 |
| 566 | 20230927 | 095900 | 269533833 | 1367 | 1367 | 1367 | 1367 | 290 |
| 567 | 20230927 | 095800 | 269137403 | 1371 | 1377 | 1378 | 1371 | 1266 |
| 568 | 20230927 | 095700 | 267395259 | 1379 | 1374 | 1379 | 1372 | 1575 |
| 569 | 20230927 | 095600 | 265229947 | 1374 | 1365 | 1379 | 1365 | 2638 |
| 570 | 20230927 | 095500 | 261611212 | 1371 | 1369 | 1371 | 1361 | 3265 |
| 571 | 20230927 | 095400 | 257152609 | 1371 | 1370 | 1371 | 1366 | 258 |
| 572 | 20230927 | 095300 | 256799525 | 1372 | 1369 | 1372 | 1369 | 2144 |
| 573 | 20230927 | 095200 | 253862211 | 1370 | 1365 | 1370 | 1365 | 371 |
| 574 | 20230927 | 095100 | 253354683 | 1363 | 1370 | 1370 | 1362 | 1441 |
| 575 | 20230927 | 095000 | 251382241 | 1370 | 1364 | 1370 | 1364 | 1035 |
| 576 | 20230927 | 094900 | 249968736 | 1364 | 1366 | 1366 | 1364 | 1940 |
| 577 | 20230927 | 094800 | 247321209 | 1367 | 1369 | 1369 | 1366 | 578 |
| 578 | 20230927 | 094700 | 246531168 | 1369 | 1362 | 1369 | 1362 | 1371 |
| 579 | 20230927 | 094600 | 244660887 | 1362 | 1360 | 1362 | 1360 | 200 |
| 580 | 20230927 | 094500 | 244388625 | 1362 | 1360 | 1362 | 1360 | 18 |
| 581 | 20230927 | 094400 | 244364135 | 1361 | 1362 | 1362 | 1359 | 103 |
| 582 | 20230927 | 094300 | 244223979 | 1362 | 1368 | 1368 | 1362 | 5410 |
| 583 | 20230927 | 094200 | 236832264 | 1374 | 1375 | 1375 | 1369 | 2064 |
| 584 | 20230927 | 094100 | 233997612 | 1379 | 1377 | 1379 | 1376 | 6082 |
| 585 | 20230927 | 094000 | 225615168 | 1377 | 1375 | 1377 | 1375 | 513 |
| 586 | 20230927 | 093900 | 224909622 | 1378 | 1375 | 1379 | 1375 | 3981 |
| 587 | 20230927 | 093800 | 219431318 | 1375 | 1370 | 1375 | 1370 | 2754 |
| 588 | 20230927 | 093700 | 215653200 | 1371 | 1370 | 1371 | 1367 | 943 |
| 589 | 20230927 | 093600 | 214361344 | 1370 | 1370 | 1370 | 1364 | 580 |
| 590 | 20230927 | 093500 | 213569539 | 1370 | 1373 | 1373 | 1345 | 2113 |
| 591 | 20230927 | 093400 | 210718997 | 1373 | 1373 | 1374 | 1362 | 2735 |
| 592 | 20230927 | 093300 | 206972884 | 1369 | 1361 | 1369 | 1361 | 3713 |
| 593 | 20230927 | 093200 | 201904879 | 1361 | 1365 | 1365 | 1348 | 5165 |
| 594 | 20230927 | 093100 | 194918528 | 1365 | 1369 | 1369 | 1349 | 5871 |
| 595 | 20230927 | 093000 | 186963614 | 1369 | 1359 | 1369 | 1359 | 1774 |
| 596 | 20230927 | 092900 | 184542616 | 1360 | 1358 | 1360 | 1358 | 339 |
| 597 | 20230927 | 092800 | 184081616 | 1358 | 1359 | 1359 | 1358 | 5 |
| 598 | 20230927 | 092700 | 184074825 | 1359 | 1357 | 1360 | 1347 | 6009 |
| 599 | 20230927 | 092600 | 175924858 | 1357 | 1351 | 1357 | 1351 | 703 |
| 600 | 20230927 | 092500 | 174973446 | 1351 | 1347 | 1351 | 1342 | 5002 |
| 601 | 20230927 | 092400 | 168245116 | 1347 | 1346 | 1364 | 1345 | 13382 |
| 602 | 20230927 | 092300 | 150190079 | 1349 | 1352 | 1352 | 1343 | 3946 |
| 603 | 20230927 | 092200 | 144876105 | 1352 | 1352 | 1352 | 1347 | 5252 |
| 604 | 20230927 | 092100 | 137793586 | 1353 | 1355 | 1355 | 1348 | 11268 |
| 605 | 20230927 | 092000 | 122594780 | 1354 | 1361 | 1361 | 1354 | 220 |
| 606 | 20230927 | 091900 | 122296574 | 1355 | 1360 | 1369 | 1355 | 4201 |
| 607 | 20230927 | 091800 | 116598302 | 1373 | 1370 | 1375 | 1355 | 9249 |
| 608 | 20230927 | 091700 | 103982985 | 1370 | 1369 | 1374 | 1359 | 2485 |
| 609 | 20230927 | 091600 | 100586057 | 1369 | 1376 | 1383 | 1366 | 17510 |
| 610 | 20230927 | 091500 | 76578242 | 1378 | 1391 | 1391 | 1378 | 4450 |
| 611 | 20230927 | 091400 | 70412242 | 1392 | 1389 | 1392 | 1387 | 4491 |
| 612 | 20230927 | 091300 | 64168040 | 1389 | 1388 | 1390 | 1383 | 5148 |
| 613 | 20230927 | 091200 | 57046029 | 1388 | 1383 | 1388 | 1383 | 471 |
| 614 | 20230927 | 091100 | 56393781 | 1383 | 1390 | 1390 | 1383 | 1063 |
| 615 | 20230927 | 091000 | 54919564 | 1390 | 1389 | 1390 | 1389 | 2355 |
| 616 | 20230927 | 090900 | 51646280 | 1382 | 1381 | 1382 | 1381 | 778 |
| 617 | 20230927 | 090800 | 50571259 | 1381 | 1377 | 1381 | 1377 | 1000 |
| 618 | 20230927 | 090700 | 49192443 | 1375 | 1376 | 1389 | 1375 | 3371 |
| 619 | 20230927 | 090600 | 44540380 | 1381 | 1369 | 1391 | 1369 | 5203 |
| 620 | 20230927 | 090500 | 37383447 | 1369 | 1363 | 1371 | 1354 | 4475 |
| 621 | 20230927 | 090400 | 31294962 | 1360 | 1353 | 1360 | 1349 | 6605 |
| 622 | 20230927 | 090300 | 22359219 | 1353 | 1365 | 1365 | 1353 | 4736 |
| 623 | 20230927 | 090200 | 15925491 | 1365 | 1377 | 1379 | 1365 | 6463 |
| 624 | 20230927 | 090100 | 7087176 | 1378 | 1377 | 1380 | 1377 | 2139 |
| 625 | 20230927 | 090000 | 4141687 | 1376 | 1376 | 1377 | 1369 | 2661 |