29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 2271 |
| 3 | 20230912 | 185300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 4 | 20230912 | 185200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 5 | 20230912 | 185100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 6 | 20230912 | 185000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 7 | 20230912 | 184900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 8 | 20230912 | 184800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 9 | 20230912 | 184700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 10 | 20230912 | 184600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 11 | 20230912 | 184500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 12 | 20230912 | 184400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 13 | 20230912 | 184300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 14 | 20230912 | 184200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 15 | 20230912 | 184100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 16 | 20230912 | 184000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 17 | 20230912 | 183900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 18 | 20230912 | 183800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 19 | 20230912 | 183700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 20 | 20230912 | 183600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 21 | 20230912 | 183500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 22 | 20230912 | 183400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 23 | 20230912 | 183300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 24 | 20230912 | 183200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 25 | 20230912 | 183100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 26 | 20230912 | 183000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 27 | 20230912 | 182900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 28 | 20230912 | 182800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 29 | 20230912 | 182700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 30 | 20230912 | 182600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 31 | 20230912 | 182500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 32 | 20230912 | 182400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 2271 |
| 33 | 20230912 | 182300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 34 | 20230912 | 182200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 35 | 20230912 | 182100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 36 | 20230912 | 182000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 37 | 20230912 | 181900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 38 | 20230912 | 181800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 39 | 20230912 | 181700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 40 | 20230912 | 181600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 41 | 20230912 | 181500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 42 | 20230912 | 181400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 43 | 20230912 | 181300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 44 | 20230912 | 181200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 45 | 20230912 | 181100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 46 | 20230912 | 181000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 47 | 20230912 | 180900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 48 | 20230912 | 180800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 49 | 20230912 | 180700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 50 | 20230912 | 180600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 51 | 20230912 | 180500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 52 | 20230912 | 180400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 53 | 20230912 | 180300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 54 | 20230912 | 180200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 55 | 20230912 | 180100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 56 | 20230912 | 180000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 57 | 20230912 | 175900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 58 | 20230912 | 175800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 59 | 20230912 | 175700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 60 | 20230912 | 175600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 61 | 20230912 | 175500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 62 | 20230912 | 175400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 2271 |
| 63 | 20230912 | 175300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 64 | 20230912 | 175200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 65 | 20230912 | 175100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 66 | 20230912 | 175000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 67 | 20230912 | 174900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 68 | 20230912 | 174800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 69 | 20230912 | 174700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 70 | 20230912 | 174600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 71 | 20230912 | 174500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 72 | 20230912 | 174400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 73 | 20230912 | 174300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 74 | 20230912 | 174200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 75 | 20230912 | 174100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 76 | 20230912 | 174000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 77 | 20230912 | 173900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 78 | 20230912 | 173800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 79 | 20230912 | 173700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 80 | 20230912 | 173600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 81 | 20230912 | 173500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 82 | 20230912 | 173400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 83 | 20230912 | 173300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 84 | 20230912 | 173200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 85 | 20230912 | 173100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 86 | 20230912 | 173000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 87 | 20230912 | 172900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 88 | 20230912 | 172800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 89 | 20230912 | 172700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 90 | 20230912 | 172600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 91 | 20230912 | 172500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 92 | 20230912 | 172400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 2271 |
| 93 | 20230912 | 172300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 94 | 20230912 | 172200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 95 | 20230912 | 172100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 96 | 20230912 | 172000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 97 | 20230912 | 171900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 98 | 20230912 | 171800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 99 | 20230912 | 171700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 100 | 20230912 | 171600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 101 | 20230912 | 171500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 102 | 20230912 | 171400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 103 | 20230912 | 171300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 104 | 20230912 | 171200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 105 | 20230912 | 171100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 106 | 20230912 | 171000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 107 | 20230912 | 170900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 108 | 20230912 | 170800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 109 | 20230912 | 170700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 110 | 20230912 | 170600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 111 | 20230912 | 170500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 112 | 20230912 | 170400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 113 | 20230912 | 170300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 114 | 20230912 | 170200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 115 | 20230912 | 170100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 116 | 20230912 | 170000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 117 | 20230912 | 165900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 118 | 20230912 | 165800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 119 | 20230912 | 165700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 120 | 20230912 | 165600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 121 | 20230912 | 165500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 122 | 20230912 | 165400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 2271 |
| 123 | 20230912 | 165300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 124 | 20230912 | 165200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 125 | 20230912 | 165100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 126 | 20230912 | 165000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 127 | 20230912 | 164900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 128 | 20230912 | 164800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 129 | 20230912 | 164700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 130 | 20230912 | 164600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 131 | 20230912 | 164500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 132 | 20230912 | 164400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 133 | 20230912 | 164300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 134 | 20230912 | 164200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 135 | 20230912 | 164100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 136 | 20230912 | 164000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 137 | 20230912 | 163900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 138 | 20230912 | 163800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 139 | 20230912 | 163700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 140 | 20230912 | 163600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 141 | 20230912 | 163500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 142 | 20230912 | 163400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 143 | 20230912 | 163300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 144 | 20230912 | 163200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 145 | 20230912 | 163100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 146 | 20230912 | 163000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 147 | 20230912 | 162900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 148 | 20230912 | 162800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 149 | 20230912 | 162700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 150 | 20230912 | 162600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 151 | 20230912 | 162500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 152 | 20230912 | 162400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 2271 |
| 153 | 20230912 | 162300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 154 | 20230912 | 162200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 155 | 20230912 | 162100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 156 | 20230912 | 162000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 157 | 20230912 | 161900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 158 | 20230912 | 161800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 159 | 20230912 | 161700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 160 | 20230912 | 161600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 161 | 20230912 | 161500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 162 | 20230912 | 161400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 163 | 20230912 | 161300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 164 | 20230912 | 161200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 165 | 20230912 | 161100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 166 | 20230912 | 161000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 167 | 20230912 | 160900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 168 | 20230912 | 160800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 169 | 20230912 | 160700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 170 | 20230912 | 160600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 171 | 20230912 | 160500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 172 | 20230912 | 160400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 173 | 20230912 | 160300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 174 | 20230912 | 160200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 175 | 20230912 | 160100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 176 | 20230912 | 160000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 177 | 20230912 | 155900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 178 | 20230912 | 155800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 179 | 20230912 | 155700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 180 | 20230912 | 155600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 181 | 20230912 | 155500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 182 | 20230912 | 155400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 2271 |
| 183 | 20230912 | 155300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 184 | 20230912 | 155200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 185 | 20230912 | 155100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 186 | 20230912 | 155000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 187 | 20230912 | 154900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 188 | 20230912 | 154800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 189 | 20230912 | 154700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 190 | 20230912 | 154600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 191 | 20230912 | 154500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 192 | 20230912 | 154400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 193 | 20230912 | 154300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 194 | 20230912 | 154200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 195 | 20230912 | 154100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 196 | 20230912 | 154000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 197 | 20230912 | 153900 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 198 | 20230912 | 153800 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 199 | 20230912 | 153700 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 200 | 20230912 | 153600 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 201 | 20230912 | 153500 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 202 | 20230912 | 153400 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 203 | 20230912 | 153300 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 204 | 20230912 | 153200 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 205 | 20230912 | 153100 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 0 |
| 206 | 20230912 | 153000 | 1184682366 | 1658 | 1658 | 1658 | 1658 | 2271 |
| 207 | 20230912 | 152900 | 1180917048 | 1655 | 1655 | 1655 | 1655 | 0 |
| 208 | 20230912 | 152800 | 1180917048 | 1655 | 1655 | 1655 | 1655 | 0 |
| 209 | 20230912 | 152700 | 1180917048 | 1655 | 1655 | 1655 | 1655 | 0 |
| 210 | 20230912 | 152600 | 1180917048 | 1655 | 1655 | 1655 | 1655 | 0 |
| 211 | 20230912 | 152500 | 1180917048 | 1655 | 1655 | 1655 | 1655 | 0 |
| 212 | 20230912 | 152400 | 1180917048 | 1655 | 1655 | 1655 | 1655 | 0 |
| 213 | 20230912 | 152300 | 1180917048 | 1655 | 1655 | 1655 | 1655 | 0 |
| 214 | 20230912 | 152200 | 1180917048 | 1655 | 1655 | 1655 | 1655 | 0 |
| 215 | 20230912 | 152100 | 1180917048 | 1655 | 1655 | 1655 | 1655 | 0 |
| 216 | 20230912 | 152000 | 1180917048 | 1655 | 1655 | 1655 | 1655 | 0 |
| 217 | 20230912 | 151900 | 1180917048 | 1655 | 1652 | 1655 | 1652 | 25 |
| 218 | 20230912 | 151800 | 1180875700 | 1651 | 1653 | 1655 | 1651 | 156 |
| 219 | 20230912 | 151700 | 1180617600 | 1655 | 1655 | 1655 | 1655 | 0 |
| 220 | 20230912 | 151600 | 1180617600 | 1655 | 1650 | 1655 | 1650 | 39 |
| 221 | 20230912 | 151500 | 1180553197 | 1651 | 1651 | 1651 | 1651 | 37 |
| 222 | 20230912 | 151400 | 1180492110 | 1651 | 1652 | 1652 | 1651 | 33 |
| 223 | 20230912 | 151300 | 1180437595 | 1652 | 1652 | 1652 | 1652 | 6 |
| 224 | 20230912 | 151200 | 1180427683 | 1654 | 1654 | 1654 | 1654 | 0 |
| 225 | 20230912 | 151100 | 1180427683 | 1654 | 1654 | 1654 | 1654 | 39 |
| 226 | 20230912 | 151000 | 1180363177 | 1655 | 1654 | 1655 | 1654 | 59 |
| 227 | 20230912 | 150900 | 1180265541 | 1654 | 1654 | 1654 | 1654 | 29 |
| 228 | 20230912 | 150800 | 1180217575 | 1655 | 1655 | 1655 | 1655 | 38 |
| 229 | 20230912 | 150700 | 1180154685 | 1645 | 1645 | 1645 | 1645 | 41 |
| 230 | 20230912 | 150600 | 1180087240 | 1645 | 1655 | 1655 | 1645 | 78 |
| 231 | 20230912 | 150500 | 1179958550 | 1655 | 1655 | 1655 | 1655 | 0 |
| 232 | 20230912 | 150400 | 1179958550 | 1655 | 1655 | 1655 | 1655 | 38 |
| 233 | 20230912 | 150300 | 1179895660 | 1654 | 1654 | 1654 | 1654 | 39 |
| 234 | 20230912 | 150200 | 1179831154 | 1655 | 1655 | 1655 | 1655 | 0 |
| 235 | 20230912 | 150100 | 1179831154 | 1655 | 1655 | 1655 | 1655 | 43 |
| 236 | 20230912 | 150000 | 1179759989 | 1656 | 1656 | 1656 | 1656 | 38 |
| 237 | 20230912 | 145900 | 1179697061 | 1656 | 1656 | 1656 | 1656 | 0 |
| 238 | 20230912 | 145800 | 1179697061 | 1656 | 1656 | 1656 | 1656 | 38 |
| 239 | 20230912 | 145700 | 1179634133 | 1645 | 1645 | 1645 | 1645 | 64 |
| 240 | 20230912 | 145600 | 1179528853 | 1655 | 1655 | 1655 | 1655 | 38 |
| 241 | 20230912 | 145500 | 1179465963 | 1655 | 1655 | 1656 | 1655 | 750 |
| 242 | 20230912 | 145400 | 1178224001 | 1655 | 1655 | 1655 | 1655 | 1 |
| 243 | 20230912 | 145300 | 1178222346 | 1654 | 1654 | 1654 | 1654 | 38 |
| 244 | 20230912 | 145200 | 1178159494 | 1655 | 1655 | 1655 | 1655 | 0 |
| 245 | 20230912 | 145100 | 1178159494 | 1655 | 1655 | 1656 | 1655 | 44 |
| 246 | 20230912 | 145000 | 1178086673 | 1656 | 1656 | 1656 | 1656 | 38 |
| 247 | 20230912 | 144900 | 1178023745 | 1657 | 1657 | 1657 | 1657 | 0 |
| 248 | 20230912 | 144800 | 1178023745 | 1657 | 1657 | 1657 | 1657 | 38 |
| 249 | 20230912 | 144700 | 1177960779 | 1659 | 1643 | 1659 | 1643 | 9 |
| 250 | 20230912 | 144600 | 1177945915 | 1662 | 1662 | 1662 | 1662 | 48 |
| 251 | 20230912 | 144500 | 1177866139 | 1662 | 1662 | 1662 | 1662 | 38 |
| 252 | 20230912 | 144400 | 1177802983 | 1665 | 1665 | 1665 | 1665 | 0 |
| 253 | 20230912 | 144300 | 1177802983 | 1665 | 1666 | 1666 | 1642 | 40 |
| 254 | 20230912 | 144200 | 1177736405 | 1668 | 1654 | 1668 | 1654 | 1012 |
| 255 | 20230912 | 144100 | 1176053535 | 1654 | 1654 | 1654 | 1654 | 38 |
| 256 | 20230912 | 144000 | 1175990683 | 1654 | 1654 | 1654 | 1654 | 39 |
| 257 | 20230912 | 143900 | 1175926177 | 1649 | 1648 | 1649 | 1648 | 98 |
| 258 | 20230912 | 143800 | 1175764595 | 1648 | 1638 | 1648 | 1628 | 363 |
| 259 | 20230912 | 143700 | 1175171145 | 1649 | 1649 | 1649 | 1649 | 38 |
| 260 | 20230912 | 143600 | 1175108483 | 1648 | 1648 | 1648 | 1648 | 0 |
| 261 | 20230912 | 143500 | 1175108483 | 1648 | 1646 | 1648 | 1646 | 647 |
| 262 | 20230912 | 143400 | 1174043445 | 1649 | 1649 | 1649 | 1649 | 0 |
| 263 | 20230912 | 143300 | 1174043445 | 1649 | 1649 | 1649 | 1649 | 38 |
| 264 | 20230912 | 143200 | 1173980783 | 1646 | 1650 | 1650 | 1646 | 247 |
| 265 | 20230912 | 143100 | 1173574041 | 1646 | 1646 | 1646 | 1646 | 2 |
| 266 | 20230912 | 143000 | 1173570749 | 1650 | 1646 | 1650 | 1646 | 47 |
| 267 | 20230912 | 142900 | 1173493231 | 1646 | 1646 | 1646 | 1646 | 9 |
| 268 | 20230912 | 142800 | 1173478417 | 1650 | 1646 | 1650 | 1646 | 209 |
| 269 | 20230912 | 142700 | 1173134251 | 1646 | 1646 | 1651 | 1646 | 40 |
| 270 | 20230912 | 142600 | 1173068221 | 1646 | 1646 | 1646 | 1646 | 13 |
| 271 | 20230912 | 142500 | 1173046823 | 1646 | 1646 | 1646 | 1646 | 30 |
| 272 | 20230912 | 142400 | 1172997443 | 1647 | 1647 | 1647 | 1647 | 336 |
| 273 | 20230912 | 142300 | 1172444051 | 1648 | 1648 | 1648 | 1648 | 38 |
| 274 | 20230912 | 142200 | 1172381427 | 1649 | 1649 | 1649 | 1649 | 38 |
| 275 | 20230912 | 142100 | 1172318765 | 1654 | 1654 | 1654 | 1654 | 0 |
| 276 | 20230912 | 142000 | 1172318765 | 1654 | 1654 | 1654 | 1654 | 38 |
| 277 | 20230912 | 141900 | 1172255913 | 1648 | 1648 | 1648 | 1648 | 0 |
| 278 | 20230912 | 141800 | 1172255913 | 1648 | 1648 | 1648 | 1648 | 39 |
| 279 | 20230912 | 141700 | 1172191641 | 1648 | 1648 | 1648 | 1648 | 38 |
| 280 | 20230912 | 141600 | 1172129017 | 1648 | 1648 | 1648 | 1648 | 0 |
| 281 | 20230912 | 141500 | 1172129017 | 1648 | 1648 | 1648 | 1648 | 38 |
| 282 | 20230912 | 141400 | 1172066393 | 1643 | 1639 | 1643 | 1639 | 750 |
| 283 | 20230912 | 141300 | 1170834295 | 1638 | 1638 | 1638 | 1638 | 0 |
| 284 | 20230912 | 141200 | 1170834295 | 1638 | 1638 | 1638 | 1638 | 38 |
| 285 | 20230912 | 141100 | 1170772051 | 1626 | 1634 | 1634 | 1626 | 1080 |
| 286 | 20230912 | 141000 | 1169015259 | 1648 | 1634 | 1648 | 1634 | 523 |
| 287 | 20230912 | 140900 | 1168160145 | 1648 | 1647 | 1648 | 1647 | 323 |
| 288 | 20230912 | 140800 | 1167627879 | 1649 | 1649 | 1649 | 1649 | 0 |
| 289 | 20230912 | 140700 | 1167627879 | 1649 | 1649 | 1660 | 1649 | 344 |
| 290 | 20230912 | 140600 | 1167058809 | 1650 | 1650 | 1650 | 1650 | 0 |
| 291 | 20230912 | 140500 | 1167058809 | 1650 | 1633 | 1650 | 1633 | 244 |
| 292 | 20230912 | 140400 | 1166659538 | 1632 | 1632 | 1632 | 1632 | 48 |
| 293 | 20230912 | 140300 | 1166581202 | 1626 | 1626 | 1626 | 1626 | 183 |
| 294 | 20230912 | 140200 | 1166283644 | 1634 | 1629 | 1634 | 1629 | 845 |
| 295 | 20230912 | 140100 | 1164906489 | 1629 | 1647 | 1648 | 1629 | 1293 |
| 296 | 20230912 | 140000 | 1162798827 | 1649 | 1635 | 1649 | 1630 | 4667 |
| 297 | 20230912 | 135900 | 1155181860 | 1631 | 1635 | 1640 | 1631 | 1039 |
| 298 | 20230912 | 135800 | 1153485759 | 1636 | 1642 | 1642 | 1636 | 548 |
| 299 | 20230912 | 135700 | 1152587831 | 1642 | 1644 | 1651 | 1642 | 196 |
| 300 | 20230912 | 135600 | 1152265646 | 1644 | 1644 | 1644 | 1644 | 439 |
| 301 | 20230912 | 135500 | 1151543930 | 1653 | 1651 | 1653 | 1651 | 106 |
| 302 | 20230912 | 135400 | 1151368844 | 1649 | 1647 | 1649 | 1647 | 546 |
| 303 | 20230912 | 135300 | 1150468569 | 1635 | 1650 | 1650 | 1633 | 1002 |
| 304 | 20230912 | 135200 | 1148825423 | 1650 | 1651 | 1651 | 1650 | 39 |
| 305 | 20230912 | 135100 | 1148761035 | 1651 | 1650 | 1651 | 1650 | 4 |
| 306 | 20230912 | 135000 | 1148754432 | 1651 | 1651 | 1651 | 1651 | 0 |
| 307 | 20230912 | 134900 | 1148754432 | 1651 | 1651 | 1651 | 1651 | 38 |
| 308 | 20230912 | 134800 | 1148691694 | 1652 | 1652 | 1652 | 1652 | 0 |
| 309 | 20230912 | 134700 | 1148691694 | 1652 | 1652 | 1652 | 1652 | 40 |
| 310 | 20230912 | 134600 | 1148625614 | 1652 | 1652 | 1652 | 1652 | 36 |
| 311 | 20230912 | 134500 | 1148566142 | 1653 | 1653 | 1653 | 1653 | 0 |
| 312 | 20230912 | 134400 | 1148566142 | 1653 | 1653 | 1653 | 1653 | 39 |
| 313 | 20230912 | 134300 | 1148501675 | 1652 | 1652 | 1652 | 1652 | 0 |
| 314 | 20230912 | 134200 | 1148501675 | 1652 | 1652 | 1652 | 1652 | 38 |
| 315 | 20230912 | 134100 | 1148438899 | 1655 | 1655 | 1655 | 1655 | 38 |
| 316 | 20230912 | 134000 | 1148376009 | 1655 | 1655 | 1655 | 1655 | 0 |
| 317 | 20230912 | 133900 | 1148376009 | 1655 | 1656 | 1656 | 1655 | 39 |
| 318 | 20230912 | 133800 | 1148311463 | 1646 | 1646 | 1646 | 1646 | 1518 |
| 319 | 20230912 | 133700 | 1145812835 | 1656 | 1656 | 1656 | 1656 | 38 |
| 320 | 20230912 | 133600 | 1145749907 | 1657 | 1657 | 1657 | 1657 | 38 |
| 321 | 20230912 | 133500 | 1145686941 | 1646 | 1646 | 1646 | 1646 | 16 |
| 322 | 20230912 | 133400 | 1145660605 | 1646 | 1660 | 1660 | 1646 | 286 |
| 323 | 20230912 | 133300 | 1145189317 | 1660 | 1660 | 1660 | 1660 | 0 |
| 324 | 20230912 | 133200 | 1145189317 | 1660 | 1660 | 1660 | 1660 | 39 |
| 325 | 20230912 | 133100 | 1145124577 | 1661 | 1661 | 1661 | 1661 | 38 |
| 326 | 20230912 | 133000 | 1145061459 | 1646 | 1650 | 1650 | 1646 | 8360 |
| 327 | 20230912 | 132900 | 1131268621 | 1661 | 1646 | 1661 | 1646 | 1128 |
| 328 | 20230912 | 132800 | 1129411363 | 1645 | 1663 | 1663 | 1645 | 1382 |
| 329 | 20230912 | 132700 | 1127134369 | 1664 | 1664 | 1664 | 1664 | 0 |
| 330 | 20230912 | 132600 | 1127134369 | 1664 | 1664 | 1664 | 1664 | 38 |
| 331 | 20230912 | 132500 | 1127071137 | 1663 | 1665 | 1665 | 1663 | 168 |
| 332 | 20230912 | 132400 | 1126791477 | 1666 | 1667 | 1667 | 1666 | 88 |
| 333 | 20230912 | 132300 | 1126644819 | 1668 | 1667 | 1668 | 1666 | 239 |
| 334 | 20230912 | 132200 | 1126246290 | 1664 | 1664 | 1664 | 1664 | 80 |
| 335 | 20230912 | 132100 | 1126113170 | 1664 | 1664 | 1668 | 1664 | 86 |
| 336 | 20230912 | 132000 | 1125969914 | 1664 | 1664 | 1664 | 1664 | 21 |
| 337 | 20230912 | 131900 | 1125934970 | 1668 | 1664 | 1668 | 1664 | 42 |
| 338 | 20230912 | 131800 | 1125864926 | 1664 | 1669 | 1669 | 1664 | 100 |
| 339 | 20230912 | 131700 | 1125698256 | 1669 | 1669 | 1669 | 1669 | 0 |
| 340 | 20230912 | 131600 | 1125698256 | 1669 | 1669 | 1669 | 1669 | 38 |
| 341 | 20230912 | 131500 | 1125634834 | 1669 | 1669 | 1669 | 1669 | 1 |
| 342 | 20230912 | 131400 | 1125633165 | 1669 | 1669 | 1669 | 1669 | 38 |
| 343 | 20230912 | 131300 | 1125569743 | 1677 | 1677 | 1677 | 1677 | 38 |
| 344 | 20230912 | 131200 | 1125506017 | 1677 | 1677 | 1677 | 1677 | 38 |
| 345 | 20230912 | 131100 | 1125442291 | 1678 | 1677 | 1678 | 1677 | 2 |
| 346 | 20230912 | 131000 | 1125438936 | 1681 | 1681 | 1681 | 1681 | 0 |
| 347 | 20230912 | 130900 | 1125438936 | 1681 | 1673 | 1681 | 1669 | 43 |
| 348 | 20230912 | 130800 | 1125366703 | 1680 | 1680 | 1680 | 1680 | 38 |
| 349 | 20230912 | 130700 | 1125302863 | 1681 | 1681 | 1681 | 1681 | 2 |
| 350 | 20230912 | 130600 | 1125299501 | 1682 | 1681 | 1682 | 1681 | 39 |
| 351 | 20230912 | 130500 | 1125233904 | 1683 | 1683 | 1683 | 1683 | 0 |
| 352 | 20230912 | 130400 | 1125233904 | 1683 | 1674 | 1683 | 1674 | 39 |
| 353 | 20230912 | 130300 | 1125168276 | 1683 | 1683 | 1683 | 1683 | 38 |
| 354 | 20230912 | 130200 | 1125104322 | 1674 | 1681 | 1681 | 1674 | 400 |
| 355 | 20230912 | 130100 | 1124434533 | 1681 | 1683 | 1683 | 1681 | 101 |
| 356 | 20230912 | 130000 | 1124264639 | 1682 | 1682 | 1682 | 1682 | 2 |
| 357 | 20230912 | 125900 | 1124261275 | 1681 | 1679 | 1681 | 1679 | 735 |
| 358 | 20230912 | 125800 | 1123026654 | 1679 | 1670 | 1679 | 1670 | 7995 |
| 359 | 20230912 | 125700 | 1109642475 | 1669 | 1655 | 1669 | 1655 | 3850 |
| 360 | 20230912 | 125600 | 1103223017 | 1655 | 1666 | 1666 | 1655 | 933 |
| 361 | 20230912 | 125500 | 1101668837 | 1666 | 1664 | 1666 | 1664 | 3224 |
| 362 | 20230912 | 125400 | 1096300027 | 1665 | 1664 | 1665 | 1664 | 2700 |
| 363 | 20230912 | 125300 | 1091805004 | 1665 | 1665 | 1665 | 1665 | 591 |
| 364 | 20230912 | 125200 | 1090820989 | 1665 | 1660 | 1665 | 1660 | 217 |
| 365 | 20230912 | 125100 | 1090459734 | 1666 | 1666 | 1666 | 1666 | 38 |
| 366 | 20230912 | 125000 | 1090396426 | 1660 | 1654 | 1660 | 1654 | 2214 |
| 367 | 20230912 | 124900 | 1086728274 | 1650 | 1650 | 1650 | 1650 | 333 |
| 368 | 20230912 | 124800 | 1086178824 | 1653 | 1651 | 1653 | 1651 | 289 |
| 369 | 20230912 | 124700 | 1085701607 | 1652 | 1652 | 1652 | 1652 | 189 |
| 370 | 20230912 | 124600 | 1085389379 | 1654 | 1654 | 1654 | 1654 | 38 |
| 371 | 20230912 | 124500 | 1085326527 | 1653 | 1652 | 1653 | 1652 | 293 |
| 372 | 20230912 | 124400 | 1084842230 | 1652 | 1652 | 1652 | 1652 | 60 |
| 373 | 20230912 | 124300 | 1084743110 | 1652 | 1652 | 1652 | 1652 | 38 |
| 374 | 20230912 | 124200 | 1084680334 | 1652 | 1652 | 1652 | 1652 | 0 |
| 375 | 20230912 | 124100 | 1084680334 | 1652 | 1652 | 1652 | 1652 | 38 |
| 376 | 20230912 | 124000 | 1084617558 | 1652 | 1652 | 1652 | 1652 | 38 |
| 377 | 20230912 | 123900 | 1084554782 | 1646 | 1646 | 1646 | 1646 | 0 |
| 378 | 20230912 | 123800 | 1084554782 | 1646 | 1648 | 1652 | 1646 | 436 |
| 379 | 20230912 | 123700 | 1083836273 | 1649 | 1653 | 1653 | 1649 | 101 |
| 380 | 20230912 | 123600 | 1083669568 | 1650 | 1649 | 1650 | 1649 | 42 |
| 381 | 20230912 | 123500 | 1083600269 | 1650 | 1649 | 1650 | 1643 | 1084 |
| 382 | 20230912 | 123400 | 1081817337 | 1649 | 1650 | 1650 | 1649 | 259 |
| 383 | 20230912 | 123300 | 1081390038 | 1650 | 1650 | 1651 | 1650 | 102 |
| 384 | 20230912 | 123200 | 1081221700 | 1650 | 1655 | 1655 | 1650 | 419 |
| 385 | 20230912 | 123100 | 1080529760 | 1654 | 1655 | 1655 | 1654 | 87 |
| 386 | 20230912 | 123000 | 1080385861 | 1651 | 1655 | 1655 | 1651 | 621 |
| 387 | 20230912 | 122900 | 1079360429 | 1656 | 1656 | 1656 | 1656 | 0 |
| 388 | 20230912 | 122800 | 1079360429 | 1656 | 1656 | 1656 | 1656 | 38 |
| 389 | 20230912 | 122700 | 1079297501 | 1658 | 1658 | 1658 | 1658 | 39 |
| 390 | 20230912 | 122600 | 1079232839 | 1657 | 1657 | 1657 | 1657 | 1 |
| 391 | 20230912 | 122500 | 1079231182 | 1657 | 1650 | 1657 | 1650 | 125 |
| 392 | 20230912 | 122400 | 1079024477 | 1659 | 1659 | 1659 | 1659 | 4 |
| 393 | 20230912 | 122300 | 1079017841 | 1660 | 1661 | 1661 | 1660 | 88 |
| 394 | 20230912 | 122200 | 1078871711 | 1662 | 1662 | 1662 | 1662 | 38 |
| 395 | 20230912 | 122100 | 1078808555 | 1650 | 1645 | 1655 | 1645 | 657 |
| 396 | 20230912 | 122000 | 1077724897 | 1643 | 1635 | 1643 | 1634 | 1012 |
| 397 | 20230912 | 121900 | 1076066361 | 1644 | 1644 | 1644 | 1644 | 142 |
| 398 | 20230912 | 121800 | 1075832913 | 1644 | 1644 | 1644 | 1644 | 151 |
| 399 | 20230912 | 121700 | 1075584669 | 1644 | 1648 | 1656 | 1632 | 4727 |
| 400 | 20230912 | 121600 | 1067833968 | 1648 | 1651 | 1651 | 1648 | 500 |
| 401 | 20230912 | 121500 | 1067009194 | 1661 | 1652 | 1669 | 1651 | 243 |
| 402 | 20230912 | 121400 | 1066607475 | 1652 | 1663 | 1663 | 1652 | 239 |
| 403 | 20230912 | 121300 | 1066212218 | 1663 | 1646 | 1663 | 1646 | 9 |
| 404 | 20230912 | 121200 | 1066197387 | 1655 | 1655 | 1655 | 1655 | 48 |
| 405 | 20230912 | 121100 | 1066117947 | 1652 | 1646 | 1652 | 1646 | 2533 |
| 406 | 20230912 | 121000 | 1061935219 | 1655 | 1656 | 1656 | 1646 | 1227 |
| 407 | 20230912 | 120900 | 1059912060 | 1663 | 1663 | 1663 | 1663 | 38 |
| 408 | 20230912 | 120800 | 1059848866 | 1663 | 1663 | 1663 | 1663 | 1 |
| 409 | 20230912 | 120700 | 1059847203 | 1665 | 1665 | 1665 | 1665 | 38 |
| 410 | 20230912 | 120600 | 1059783933 | 1656 | 1656 | 1656 | 1656 | 1 |
| 411 | 20230912 | 120500 | 1059782277 | 1665 | 1656 | 1665 | 1656 | 88 |
| 412 | 20230912 | 120400 | 1059636207 | 1656 | 1653 | 1666 | 1653 | 397 |
| 413 | 20230912 | 120300 | 1058979456 | 1662 | 1658 | 1673 | 1658 | 6146 |
| 414 | 20230912 | 120200 | 1048762529 | 1658 | 1646 | 1662 | 1646 | 237 |
| 415 | 20230912 | 120100 | 1048369923 | 1649 | 1657 | 1657 | 1649 | 1742 |
| 416 | 20230912 | 120000 | 1045495281 | 1663 | 1657 | 1663 | 1650 | 1250 |
| 417 | 20230912 | 115900 | 1043427133 | 1656 | 1659 | 1664 | 1656 | 2464 |
| 418 | 20230912 | 115800 | 1039337454 | 1658 | 1653 | 1660 | 1653 | 1452 |
| 419 | 20230912 | 115700 | 1036929118 | 1658 | 1650 | 1659 | 1650 | 2136 |
| 420 | 20230912 | 115600 | 1033389896 | 1650 | 1653 | 1654 | 1650 | 4028 |
| 421 | 20230912 | 115500 | 1026736567 | 1653 | 1643 | 1653 | 1631 | 2637 |
| 422 | 20230912 | 115400 | 1022400962 | 1646 | 1640 | 1647 | 1640 | 392 |
| 423 | 20230912 | 115300 | 1021755823 | 1640 | 1630 | 1640 | 1630 | 2235 |
| 424 | 20230912 | 115200 | 1018102660 | 1631 | 1636 | 1636 | 1625 | 2391 |
| 425 | 20230912 | 115100 | 1014208644 | 1625 | 1643 | 1660 | 1615 | 4935 |
| 426 | 20230912 | 115000 | 1006139307 | 1643 | 1626 | 1643 | 1626 | 8895 |
| 427 | 20230912 | 114900 | 991602641 | 1620 | 1643 | 1643 | 1620 | 1683 |
| 428 | 20230912 | 114800 | 988857367 | 1645 | 1635 | 1645 | 1633 | 3235 |
| 429 | 20230912 | 114700 | 983561210 | 1639 | 1635 | 1641 | 1634 | 4248 |
| 430 | 20230912 | 114600 | 976604798 | 1639 | 1621 | 1641 | 1613 | 9255 |
| 431 | 20230912 | 114500 | 961591202 | 1620 | 1617 | 1628 | 1608 | 24028 |
| 432 | 20230912 | 114400 | 922806009 | 1627 | 1644 | 1646 | 1615 | 57324 |
| 433 | 20230912 | 114300 | 829322334 | 1636 | 1669 | 1669 | 1630 | 51277 |
| 434 | 20230912 | 114200 | 744568142 | 1667 | 1694 | 1705 | 1666 | 35642 |
| 435 | 20230912 | 114100 | 684830073 | 1689 | 1718 | 1723 | 1688 | 27005 |
| 436 | 20230912 | 114000 | 638728265 | 1723 | 1727 | 1727 | 1715 | 10608 |
| 437 | 20230912 | 113900 | 620525224 | 1716 | 1736 | 1743 | 1715 | 35279 |
| 438 | 20230912 | 113800 | 559374887 | 1736 | 1735 | 1755 | 1724 | 27192 |
| 439 | 20230912 | 113700 | 511978917 | 1728 | 1715 | 1747 | 1715 | 6636 |
| 440 | 20230912 | 113600 | 500513796 | 1718 | 1749 | 1750 | 1715 | 24490 |
| 441 | 20230912 | 113500 | 457941532 | 1738 | 1746 | 1750 | 1731 | 32831 |
| 442 | 20230912 | 113400 | 400668476 | 1741 | 1750 | 1750 | 1722 | 22007 |
| 443 | 20230912 | 113300 | 362188733 | 1776 | 1776 | 1776 | 1776 | 0 |
| 444 | 20230912 | 113200 | 362188733 | 1776 | 1716 | 1776 | 1692 | 58435 |
| 445 | 20230912 | 113100 | 260258842 | 1716 | 1692 | 1716 | 1692 | 17490 |
| 446 | 20230912 | 113000 | 230479064 | 1692 | 1692 | 1692 | 1692 | 0 |
| 447 | 20230912 | 112900 | 230479064 | 1692 | 1692 | 1692 | 1692 | 170 |
| 448 | 20230912 | 112800 | 230191424 | 1692 | 1692 | 1692 | 1692 | 0 |
| 449 | 20230912 | 112700 | 230191424 | 1692 | 1681 | 1692 | 1681 | 39 |
| 450 | 20230912 | 112600 | 230125447 | 1692 | 1681 | 1692 | 1681 | 43 |
| 451 | 20230912 | 112500 | 230052746 | 1692 | 1691 | 1692 | 1691 | 1771 |
| 452 | 20230912 | 112400 | 227056339 | 1691 | 1691 | 1691 | 1691 | 38 |
| 453 | 20230912 | 112300 | 226992081 | 1691 | 1691 | 1691 | 1691 | 38 |
| 454 | 20230912 | 112200 | 226927823 | 1692 | 1692 | 1692 | 1692 | 1 |
| 455 | 20230912 | 112100 | 226926131 | 1692 | 1692 | 1692 | 1692 | 39 |
| 456 | 20230912 | 112000 | 226860143 | 1678 | 1678 | 1678 | 1678 | 0 |
| 457 | 20230912 | 111900 | 226860143 | 1678 | 1684 | 1693 | 1678 | 3943 |
| 458 | 20230912 | 111800 | 220235488 | 1684 | 1693 | 1693 | 1684 | 359 |
| 459 | 20230912 | 111700 | 219629305 | 1693 | 1693 | 1693 | 1693 | 0 |
| 460 | 20230912 | 111600 | 219629305 | 1693 | 1693 | 1693 | 1693 | 38 |
| 461 | 20230912 | 111500 | 219564971 | 1693 | 1693 | 1693 | 1693 | 1 |
| 462 | 20230912 | 111400 | 219563278 | 1693 | 1693 | 1693 | 1693 | 39 |
| 463 | 20230912 | 111300 | 219497251 | 1685 | 1685 | 1693 | 1685 | 56 |
| 464 | 20230912 | 111200 | 219402586 | 1693 | 1693 | 1693 | 1693 | 0 |
| 465 | 20230912 | 111100 | 219402586 | 1693 | 1693 | 1693 | 1693 | 38 |
| 466 | 20230912 | 111000 | 219338252 | 1685 | 1693 | 1693 | 1685 | 1428 |
| 467 | 20230912 | 110900 | 216926474 | 1699 | 1701 | 1701 | 1699 | 39 |
| 468 | 20230912 | 110800 | 216860211 | 1700 | 1702 | 1702 | 1700 | 438 |
| 469 | 20230912 | 110700 | 216115535 | 1702 | 1702 | 1702 | 1702 | 0 |
| 470 | 20230912 | 110600 | 216115535 | 1702 | 1702 | 1702 | 1702 | 39 |
| 471 | 20230912 | 110500 | 216049157 | 1703 | 1703 | 1703 | 1703 | 1 |
| 472 | 20230912 | 110400 | 216047454 | 1703 | 1697 | 1703 | 1684 | 1540 |
| 473 | 20230912 | 110300 | 213450024 | 1697 | 1704 | 1704 | 1697 | 150 |
| 474 | 20230912 | 110200 | 213195208 | 1704 | 1704 | 1704 | 1704 | 0 |
| 475 | 20230912 | 110100 | 213195208 | 1704 | 1704 | 1704 | 1704 | 792 |
| 476 | 20230912 | 110000 | 211845640 | 1705 | 1705 | 1705 | 1705 | 38 |
| 477 | 20230912 | 105900 | 211780850 | 1705 | 1704 | 1705 | 1704 | 180 |
| 478 | 20230912 | 105800 | 211474056 | 1705 | 1705 | 1705 | 1705 | 38 |
| 479 | 20230912 | 105700 | 211409266 | 1705 | 1695 | 1705 | 1695 | 46 |
| 480 | 20230912 | 105600 | 211331286 | 1706 | 1707 | 1707 | 1705 | 631 |
| 481 | 20230912 | 105500 | 210254923 | 1707 | 1706 | 1712 | 1706 | 52 |
| 482 | 20230912 | 105400 | 210165955 | 1714 | 1714 | 1714 | 1714 | 3 |
| 483 | 20230912 | 105300 | 210160813 | 1714 | 1714 | 1714 | 1714 | 96 |
| 484 | 20230912 | 105200 | 209996269 | 1715 | 1715 | 1715 | 1715 | 63 |
| 485 | 20230912 | 105100 | 209888224 | 1715 | 1712 | 1715 | 1702 | 235 |
| 486 | 20230912 | 105000 | 209485347 | 1717 | 1708 | 1717 | 1708 | 5415 |
| 487 | 20230912 | 104900 | 200212648 | 1707 | 1701 | 1707 | 1701 | 7847 |
| 488 | 20230912 | 104800 | 186844615 | 1701 | 1701 | 1701 | 1701 | 355 |
| 489 | 20230912 | 104700 | 186240760 | 1701 | 1701 | 1701 | 1701 | 0 |
| 490 | 20230912 | 104600 | 186240760 | 1701 | 1700 | 1701 | 1700 | 7687 |
| 491 | 20230912 | 104500 | 173172821 | 1699 | 1699 | 1699 | 1699 | 39 |
| 492 | 20230912 | 104400 | 173106560 | 1696 | 1699 | 1700 | 1696 | 23 |
| 493 | 20230912 | 104300 | 173067521 | 1700 | 1700 | 1700 | 1700 | 38 |
| 494 | 20230912 | 104200 | 173002921 | 1701 | 1701 | 1701 | 1701 | 0 |
| 495 | 20230912 | 104100 | 173002921 | 1701 | 1701 | 1701 | 1701 | 38 |
| 496 | 20230912 | 104000 | 172938283 | 1701 | 1701 | 1701 | 1696 | 44 |
| 497 | 20230912 | 103900 | 172863464 | 1701 | 1701 | 1701 | 1701 | 0 |
| 498 | 20230912 | 103800 | 172863464 | 1701 | 1705 | 1705 | 1698 | 1688 |
| 499 | 20230912 | 103700 | 169993519 | 1705 | 1705 | 1705 | 1705 | 38 |
| 500 | 20230912 | 103600 | 169928729 | 1705 | 1705 | 1705 | 1705 | 400 |
| 501 | 20230912 | 103500 | 169246729 | 1705 | 1705 | 1705 | 1705 | 47 |
| 502 | 20230912 | 103400 | 169166594 | 1706 | 1706 | 1706 | 1706 | 0 |
| 503 | 20230912 | 103300 | 169166594 | 1706 | 1706 | 1706 | 1706 | 39 |
| 504 | 20230912 | 103200 | 169100060 | 1706 | 1706 | 1706 | 1706 | 38 |
| 505 | 20230912 | 103100 | 169035232 | 1704 | 1704 | 1704 | 1704 | 150 |
| 506 | 20230912 | 103000 | 168779632 | 1706 | 1706 | 1706 | 1706 | 55 |
| 507 | 20230912 | 102900 | 168685802 | 1707 | 1704 | 1707 | 1704 | 1363 |
| 508 | 20230912 | 102800 | 166361454 | 1706 | 1699 | 1706 | 1699 | 3133 |
| 509 | 20230912 | 102700 | 161026971 | 1700 | 1700 | 1700 | 1700 | 38 |
| 510 | 20230912 | 102600 | 160962371 | 1700 | 1700 | 1700 | 1700 | 766 |
| 511 | 20230912 | 102500 | 159660171 | 1700 | 1695 | 1700 | 1695 | 4789 |
| 512 | 20230912 | 102400 | 151534467 | 1695 | 1691 | 1695 | 1691 | 3001 |
| 513 | 20230912 | 102300 | 146454326 | 1692 | 1692 | 1692 | 1692 | 48 |
| 514 | 20230912 | 102200 | 146373110 | 1693 | 1693 | 1693 | 1693 | 251 |
| 515 | 20230912 | 102100 | 145948167 | 1693 | 1690 | 1693 | 1690 | 36 |
| 516 | 20230912 | 102000 | 145887324 | 1690 | 1686 | 1690 | 1686 | 33 |
| 517 | 20230912 | 101900 | 145831674 | 1685 | 1685 | 1685 | 1685 | 149 |
| 518 | 20230912 | 101800 | 145580609 | 1685 | 1690 | 1690 | 1685 | 748 |
| 519 | 20230912 | 101700 | 144319724 | 1694 | 1694 | 1694 | 1694 | 38 |
| 520 | 20230912 | 101600 | 144255352 | 1695 | 1695 | 1695 | 1695 | 20 |
| 521 | 20230912 | 101500 | 144221452 | 1695 | 1686 | 1695 | 1686 | 268 |
| 522 | 20230912 | 101400 | 143767282 | 1685 | 1685 | 1686 | 1685 | 316 |
| 523 | 20230912 | 101300 | 143234818 | 1685 | 1685 | 1685 | 1685 | 740 |
| 524 | 20230912 | 101200 | 141987918 | 1695 | 1685 | 1695 | 1685 | 1038 |
| 525 | 20230912 | 101100 | 140238508 | 1696 | 1696 | 1696 | 1696 | 0 |
| 526 | 20230912 | 101000 | 140238508 | 1696 | 1686 | 1696 | 1686 | 96 |
| 527 | 20230912 | 100900 | 140075742 | 1696 | 1696 | 1696 | 1696 | 38 |
| 528 | 20230912 | 100800 | 140011294 | 1696 | 1696 | 1696 | 1693 | 2518 |
| 529 | 20230912 | 100700 | 135746830 | 1693 | 1694 | 1696 | 1693 | 159 |
| 530 | 20230912 | 100600 | 135477205 | 1696 | 1698 | 1698 | 1696 | 4480 |
| 531 | 20230912 | 100500 | 127870167 | 1698 | 1694 | 1698 | 1689 | 1227 |
| 532 | 20230912 | 100400 | 125792840 | 1693 | 1693 | 1693 | 1693 | 110 |
| 533 | 20230912 | 100300 | 125606610 | 1689 | 1689 | 1689 | 1689 | 1 |
| 534 | 20230912 | 100200 | 125604921 | 1694 | 1694 | 1694 | 1689 | 842 |
| 535 | 20230912 | 100100 | 124181498 | 1690 | 1687 | 1690 | 1687 | 1034 |
| 536 | 20230912 | 100000 | 122436011 | 1687 | 1676 | 1687 | 1676 | 3514 |
| 537 | 20230912 | 095900 | 116533992 | 1676 | 1676 | 1676 | 1676 | 39 |
| 538 | 20230912 | 095800 | 116468628 | 1676 | 1670 | 1676 | 1670 | 3256 |
| 539 | 20230912 | 095700 | 111024956 | 1670 | 1670 | 1670 | 1670 | 38 |
| 540 | 20230912 | 095600 | 110961496 | 1672 | 1672 | 1672 | 1672 | 0 |
| 541 | 20230912 | 095500 | 110961496 | 1672 | 1660 | 1672 | 1660 | 2088 |
| 542 | 20230912 | 095400 | 107494252 | 1660 | 1672 | 1672 | 1660 | 9955 |
| 543 | 20230912 | 095300 | 90966702 | 1664 | 1664 | 1664 | 1664 | 515 |
| 544 | 20230912 | 095200 | 90109742 | 1674 | 1668 | 1674 | 1665 | 839 |
| 545 | 20230912 | 095100 | 88707802 | 1668 | 1670 | 1675 | 1668 | 2681 |
| 546 | 20230912 | 095000 | 84227337 | 1669 | 1659 | 1669 | 1659 | 3933 |
| 547 | 20230912 | 094900 | 77683105 | 1660 | 1653 | 1660 | 1647 | 543 |
| 548 | 20230912 | 094800 | 76787813 | 1661 | 1661 | 1661 | 1661 | 0 |
| 549 | 20230912 | 094700 | 76787813 | 1661 | 1661 | 1661 | 1661 | 39 |
| 550 | 20230912 | 094600 | 76723034 | 1661 | 1661 | 1661 | 1661 | 38 |
| 551 | 20230912 | 094500 | 76659916 | 1662 | 1662 | 1662 | 1662 | 1 |
| 552 | 20230912 | 094400 | 76658254 | 1653 | 1661 | 1661 | 1653 | 45 |
| 553 | 20230912 | 094300 | 76583565 | 1661 | 1661 | 1661 | 1661 | 9 |
| 554 | 20230912 | 094200 | 76568616 | 1661 | 1662 | 1662 | 1661 | 39 |
| 555 | 20230912 | 094100 | 76503827 | 1662 | 1663 | 1663 | 1653 | 797 |
| 556 | 20230912 | 094000 | 75183421 | 1665 | 1665 | 1665 | 1665 | 0 |
| 557 | 20230912 | 093900 | 75183421 | 1665 | 1665 | 1665 | 1665 | 38 |
| 558 | 20230912 | 093800 | 75120151 | 1667 | 1667 | 1667 | 1656 | 577 |
| 559 | 20230912 | 093700 | 74164617 | 1666 | 1667 | 1667 | 1666 | 40 |
| 560 | 20230912 | 093600 | 74097938 | 1667 | 1663 | 1667 | 1663 | 897 |
| 561 | 20230912 | 093500 | 72604639 | 1663 | 1663 | 1667 | 1661 | 2429 |
| 562 | 20230912 | 093400 | 68565140 | 1663 | 1661 | 1663 | 1661 | 136 |
| 563 | 20230912 | 093300 | 68339034 | 1661 | 1661 | 1661 | 1661 | 575 |
| 564 | 20230912 | 093200 | 67383959 | 1661 | 1663 | 1663 | 1661 | 242 |
| 565 | 20230912 | 093100 | 66981937 | 1667 | 1666 | 1667 | 1666 | 746 |
| 566 | 20230912 | 093000 | 65738441 | 1668 | 1663 | 1669 | 1663 | 578 |
| 567 | 20230912 | 092900 | 64774741 | 1662 | 1656 | 1662 | 1656 | 2303 |
| 568 | 20230912 | 092800 | 60955896 | 1656 | 1655 | 1656 | 1655 | 323 |
| 569 | 20230912 | 092700 | 60421330 | 1655 | 1655 | 1655 | 1655 | 39 |
| 570 | 20230912 | 092600 | 60356785 | 1655 | 1651 | 1655 | 1646 | 69 |
| 571 | 20230912 | 092500 | 60242750 | 1655 | 1651 | 1655 | 1651 | 289 |
| 572 | 20230912 | 092400 | 59764567 | 1652 | 1651 | 1652 | 1650 | 2310 |
| 573 | 20230912 | 092300 | 55952443 | 1652 | 1654 | 1654 | 1652 | 539 |
| 574 | 20230912 | 092200 | 55061739 | 1655 | 1655 | 1655 | 1655 | 0 |
| 575 | 20230912 | 092100 | 55061739 | 1655 | 1655 | 1655 | 1655 | 38 |
| 576 | 20230912 | 092000 | 54998849 | 1655 | 1655 | 1655 | 1655 | 361 |
| 577 | 20230912 | 091900 | 54401394 | 1655 | 1645 | 1655 | 1645 | 5362 |
| 578 | 20230912 | 091800 | 45569689 | 1645 | 1645 | 1646 | 1645 | 483 |
| 579 | 20230912 | 091700 | 44775142 | 1640 | 1640 | 1640 | 1640 | 414 |
| 580 | 20230912 | 091600 | 44096182 | 1645 | 1641 | 1645 | 1641 | 1115 |
| 581 | 20230912 | 091500 | 42265851 | 1644 | 1636 | 1644 | 1636 | 1634 |
| 582 | 20230912 | 091400 | 39584509 | 1634 | 1628 | 1634 | 1627 | 6731 |
| 583 | 20230912 | 091300 | 28607770 | 1627 | 1615 | 1627 | 1615 | 1761 |
| 584 | 20230912 | 091200 | 25757364 | 1603 | 1613 | 1613 | 1603 | 9587 |
| 585 | 20230912 | 091100 | 10326939 | 1612 | 1612 | 1613 | 1612 | 202 |
| 586 | 20230912 | 091000 | 10001152 | 1612 | 1600 | 1612 | 1600 | 453 |
| 587 | 20230912 | 090900 | 9276109 | 1613 | 1612 | 1613 | 1612 | 93 |
| 588 | 20230912 | 090800 | 9126155 | 1612 | 1612 | 1612 | 1612 | 36 |
| 589 | 20230912 | 090700 | 9068123 | 1613 | 1613 | 1613 | 1613 | 0 |
| 590 | 20230912 | 090600 | 9068123 | 1613 | 1605 | 1613 | 1605 | 770 |
| 591 | 20230912 | 090500 | 7831839 | 1605 | 1610 | 1610 | 1605 | 235 |
| 592 | 20230912 | 090400 | 7454414 | 1613 | 1613 | 1613 | 1613 | 38 |
| 593 | 20230912 | 090300 | 7393120 | 1609 | 1608 | 1609 | 1608 | 112 |
| 594 | 20230912 | 090200 | 7212953 | 1604 | 1595 | 1604 | 1582 | 2281 |
| 595 | 20230912 | 090100 | 3587759 | 1580 | 1622 | 1622 | 1580 | 2117 |
| 596 | 20230912 | 090000 | 193989 | 1622 | 1615 | 1622 | 1615 | 120 |