30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 73914 |
| 3 | 20230920 | 191800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 4 | 20230920 | 191700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 5 | 20230920 | 191600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 6 | 20230920 | 191500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 7 | 20230920 | 191400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 8 | 20230920 | 191300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 9 | 20230920 | 191200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 10 | 20230920 | 191100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 11 | 20230920 | 191000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 12 | 20230920 | 190900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 13 | 20230920 | 190800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 14 | 20230920 | 190700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 15 | 20230920 | 190600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 16 | 20230920 | 190500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 17 | 20230920 | 190400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 18 | 20230920 | 190300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 19 | 20230920 | 190200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 20 | 20230920 | 190100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 21 | 20230920 | 190000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 22 | 20230920 | 185900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 23 | 20230920 | 185800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 24 | 20230920 | 185700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 25 | 20230920 | 185600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 26 | 20230920 | 185500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 27 | 20230920 | 185400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 28 | 20230920 | 185300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 29 | 20230920 | 185200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 30 | 20230920 | 185100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 31 | 20230920 | 185000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 32 | 20230920 | 184900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 73914 |
| 33 | 20230920 | 184800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 34 | 20230920 | 184700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 35 | 20230920 | 184600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 36 | 20230920 | 184500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 37 | 20230920 | 184400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 38 | 20230920 | 184300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 39 | 20230920 | 184200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 40 | 20230920 | 184100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 41 | 20230920 | 184000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 42 | 20230920 | 183900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 43 | 20230920 | 183800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 44 | 20230920 | 183700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 45 | 20230920 | 183600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 46 | 20230920 | 183500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 47 | 20230920 | 183400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 48 | 20230920 | 183300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 49 | 20230920 | 183200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 50 | 20230920 | 183100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 51 | 20230920 | 183000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 52 | 20230920 | 182900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 53 | 20230920 | 182800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 54 | 20230920 | 182700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 55 | 20230920 | 182600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 56 | 20230920 | 182500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 57 | 20230920 | 182400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 58 | 20230920 | 182300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 59 | 20230920 | 182200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 60 | 20230920 | 182100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 61 | 20230920 | 182000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 62 | 20230920 | 181900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 73914 |
| 63 | 20230920 | 181800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 64 | 20230920 | 181700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 65 | 20230920 | 181600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 66 | 20230920 | 181500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 67 | 20230920 | 181400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 68 | 20230920 | 181300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 69 | 20230920 | 181200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 70 | 20230920 | 181100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 71 | 20230920 | 181000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 72 | 20230920 | 180900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 73 | 20230920 | 180800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 74 | 20230920 | 180700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 75 | 20230920 | 180600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 76 | 20230920 | 180500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 77 | 20230920 | 180400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 78 | 20230920 | 180300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 79 | 20230920 | 180200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 80 | 20230920 | 180100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 81 | 20230920 | 180000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 82 | 20230920 | 175900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 83 | 20230920 | 175800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 84 | 20230920 | 175700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 85 | 20230920 | 175600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 86 | 20230920 | 175500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 87 | 20230920 | 175400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 88 | 20230920 | 175300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 89 | 20230920 | 175200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 90 | 20230920 | 175100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 91 | 20230920 | 175000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 92 | 20230920 | 174900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 73914 |
| 93 | 20230920 | 174800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 94 | 20230920 | 174700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 95 | 20230920 | 174600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 96 | 20230920 | 174500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 97 | 20230920 | 174400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 98 | 20230920 | 174300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 99 | 20230920 | 174200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 100 | 20230920 | 174100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 101 | 20230920 | 174000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 102 | 20230920 | 173900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 103 | 20230920 | 173800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 104 | 20230920 | 173700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 105 | 20230920 | 173600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 106 | 20230920 | 173500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 107 | 20230920 | 173400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 108 | 20230920 | 173300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 109 | 20230920 | 173200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 110 | 20230920 | 173100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 111 | 20230920 | 173000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 112 | 20230920 | 172900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 113 | 20230920 | 172800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 114 | 20230920 | 172700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 115 | 20230920 | 172600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 116 | 20230920 | 172500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 117 | 20230920 | 172400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 118 | 20230920 | 172300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 119 | 20230920 | 172200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 120 | 20230920 | 172100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 121 | 20230920 | 172000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 122 | 20230920 | 171900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 73914 |
| 123 | 20230920 | 171800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 124 | 20230920 | 171700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 125 | 20230920 | 171600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 126 | 20230920 | 171500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 127 | 20230920 | 171400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 128 | 20230920 | 171300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 129 | 20230920 | 171200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 130 | 20230920 | 171100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 131 | 20230920 | 171000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 132 | 20230920 | 170900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 133 | 20230920 | 170800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 134 | 20230920 | 170700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 135 | 20230920 | 170600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 136 | 20230920 | 170500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 137 | 20230920 | 170400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 138 | 20230920 | 170300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 139 | 20230920 | 170200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 140 | 20230920 | 170100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 141 | 20230920 | 170000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 142 | 20230920 | 165900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 143 | 20230920 | 165800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 144 | 20230920 | 165700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 145 | 20230920 | 165600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 146 | 20230920 | 165500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 147 | 20230920 | 165400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 148 | 20230920 | 165300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 149 | 20230920 | 165200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 150 | 20230920 | 165100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 151 | 20230920 | 165000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 152 | 20230920 | 164900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 73914 |
| 153 | 20230920 | 164800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 154 | 20230920 | 164700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 155 | 20230920 | 164600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 156 | 20230920 | 164500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 157 | 20230920 | 164400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 158 | 20230920 | 164300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 159 | 20230920 | 164200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 160 | 20230920 | 164100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 161 | 20230920 | 164000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 162 | 20230920 | 163900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 163 | 20230920 | 163800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 164 | 20230920 | 163700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 165 | 20230920 | 163600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 166 | 20230920 | 163500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 167 | 20230920 | 163400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 168 | 20230920 | 163300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 169 | 20230920 | 163200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 170 | 20230920 | 163100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 171 | 20230920 | 163000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 172 | 20230920 | 162900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 173 | 20230920 | 162800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 174 | 20230920 | 162700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 175 | 20230920 | 162600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 176 | 20230920 | 162500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 177 | 20230920 | 162400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 178 | 20230920 | 162300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 179 | 20230920 | 162200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 180 | 20230920 | 162100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 181 | 20230920 | 162000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 182 | 20230920 | 161900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 73914 |
| 183 | 20230920 | 161800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 184 | 20230920 | 161700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 185 | 20230920 | 161600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 186 | 20230920 | 161500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 187 | 20230920 | 161400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 188 | 20230920 | 161300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 189 | 20230920 | 161200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 190 | 20230920 | 161100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 191 | 20230920 | 161000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 192 | 20230920 | 160900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 193 | 20230920 | 160800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 194 | 20230920 | 160700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 195 | 20230920 | 160600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 196 | 20230920 | 160500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 197 | 20230920 | 160400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 198 | 20230920 | 160300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 199 | 20230920 | 160200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 200 | 20230920 | 160100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 201 | 20230920 | 160000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 202 | 20230920 | 155900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 203 | 20230920 | 155800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 204 | 20230920 | 155700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 205 | 20230920 | 155600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 206 | 20230920 | 155500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 207 | 20230920 | 155400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 208 | 20230920 | 155300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 209 | 20230920 | 155200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 210 | 20230920 | 155100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 211 | 20230920 | 155000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 212 | 20230920 | 154900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 73914 |
| 213 | 20230920 | 154800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 214 | 20230920 | 154700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 215 | 20230920 | 154600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 216 | 20230920 | 154500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 217 | 20230920 | 154400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 218 | 20230920 | 154300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 219 | 20230920 | 154200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 220 | 20230920 | 154100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 221 | 20230920 | 154000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 222 | 20230920 | 153900 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 223 | 20230920 | 153800 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 224 | 20230920 | 153700 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 225 | 20230920 | 153600 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 226 | 20230920 | 153500 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 227 | 20230920 | 153400 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 228 | 20230920 | 153300 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 229 | 20230920 | 153200 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 230 | 20230920 | 153100 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 0 |
| 231 | 20230920 | 153000 | 1863597352 | 1580 | 1580 | 1580 | 1580 | 73914 |
| 232 | 20230920 | 152900 | 1746813232 | 1593 | 1593 | 1593 | 1593 | 0 |
| 233 | 20230920 | 152800 | 1746813232 | 1593 | 1593 | 1593 | 1593 | 0 |
| 234 | 20230920 | 152700 | 1746813232 | 1593 | 1593 | 1593 | 1593 | 0 |
| 235 | 20230920 | 152600 | 1746813232 | 1593 | 1593 | 1593 | 1593 | 0 |
| 236 | 20230920 | 152500 | 1746813232 | 1593 | 1593 | 1593 | 1593 | 0 |
| 237 | 20230920 | 152400 | 1746813232 | 1593 | 1593 | 1593 | 1593 | 0 |
| 238 | 20230920 | 152300 | 1746813232 | 1593 | 1593 | 1593 | 1593 | 0 |
| 239 | 20230920 | 152200 | 1746813232 | 1593 | 1593 | 1593 | 1593 | 0 |
| 240 | 20230920 | 152100 | 1746813232 | 1593 | 1593 | 1593 | 1593 | 0 |
| 241 | 20230920 | 152000 | 1746813232 | 1593 | 1593 | 1593 | 1593 | 0 |
| 242 | 20230920 | 151900 | 1746813232 | 1593 | 1589 | 1593 | 1589 | 5698 |
| 243 | 20230920 | 151800 | 1737736913 | 1589 | 1588 | 1593 | 1587 | 3916 |
| 244 | 20230920 | 151700 | 1731510969 | 1587 | 1587 | 1593 | 1586 | 3187 |
| 245 | 20230920 | 151600 | 1726451111 | 1586 | 1585 | 1586 | 1585 | 1402 |
| 246 | 20230920 | 151500 | 1724228885 | 1586 | 1586 | 1586 | 1585 | 1116 |
| 247 | 20230920 | 151400 | 1722459913 | 1586 | 1586 | 1586 | 1586 | 89 |
| 248 | 20230920 | 151300 | 1722318759 | 1587 | 1587 | 1587 | 1587 | 797 |
| 249 | 20230920 | 151200 | 1721053920 | 1588 | 1588 | 1588 | 1587 | 243 |
| 250 | 20230920 | 151100 | 1720668046 | 1585 | 1588 | 1588 | 1585 | 1741 |
| 251 | 20230920 | 151000 | 1717905716 | 1589 | 1586 | 1593 | 1586 | 844 |
| 252 | 20230920 | 150900 | 1716564678 | 1586 | 1585 | 1586 | 1585 | 227 |
| 253 | 20230920 | 150800 | 1716204873 | 1585 | 1588 | 1588 | 1585 | 8475 |
| 254 | 20230920 | 150700 | 1702761181 | 1588 | 1588 | 1588 | 1588 | 3444 |
| 255 | 20230920 | 150600 | 1697292109 | 1588 | 1588 | 1588 | 1588 | 4781 |
| 256 | 20230920 | 150500 | 1689699881 | 1588 | 1587 | 1588 | 1585 | 5160 |
| 257 | 20230920 | 150400 | 1681509379 | 1587 | 1587 | 1588 | 1585 | 4825 |
| 258 | 20230920 | 150300 | 1673857304 | 1587 | 1594 | 1598 | 1587 | 4907 |
| 259 | 20230920 | 150200 | 1666056425 | 1589 | 1590 | 1594 | 1589 | 2046 |
| 260 | 20230920 | 150100 | 1662805253 | 1589 | 1593 | 1594 | 1589 | 1513 |
| 261 | 20230920 | 150000 | 1660397962 | 1593 | 1590 | 1593 | 1588 | 6252 |
| 262 | 20230920 | 145900 | 1650455268 | 1592 | 1589 | 1592 | 1588 | 1985 |
| 263 | 20230920 | 145800 | 1647298584 | 1589 | 1592 | 1592 | 1588 | 3146 |
| 264 | 20230920 | 145700 | 1642295570 | 1592 | 1595 | 1595 | 1592 | 968 |
| 265 | 20230920 | 145600 | 1640753776 | 1596 | 1595 | 1596 | 1595 | 102 |
| 266 | 20230920 | 145500 | 1640591039 | 1597 | 1605 | 1605 | 1597 | 3142 |
| 267 | 20230920 | 145400 | 1635557756 | 1605 | 1602 | 1605 | 1602 | 1155 |
| 268 | 20230920 | 145300 | 1633704665 | 1604 | 1590 | 1605 | 1590 | 3221 |
| 269 | 20230920 | 145200 | 1628574866 | 1590 | 1589 | 1591 | 1589 | 5527 |
| 270 | 20230920 | 145100 | 1619791632 | 1593 | 1592 | 1594 | 1590 | 3563 |
| 271 | 20230920 | 145000 | 1614119476 | 1598 | 1602 | 1602 | 1593 | 2320 |
| 272 | 20230920 | 144900 | 1610410786 | 1603 | 1607 | 1607 | 1602 | 331 |
| 273 | 20230920 | 144800 | 1609879258 | 1607 | 1611 | 1611 | 1607 | 2628 |
| 274 | 20230920 | 144700 | 1605651017 | 1613 | 1612 | 1613 | 1611 | 3901 |
| 275 | 20230920 | 144600 | 1599359720 | 1612 | 1611 | 1613 | 1610 | 3594 |
| 276 | 20230920 | 144500 | 1593571388 | 1611 | 1610 | 1613 | 1610 | 3409 |
| 277 | 20230920 | 144400 | 1588081256 | 1610 | 1609 | 1610 | 1609 | 2788 |
| 278 | 20230920 | 144300 | 1583595317 | 1609 | 1606 | 1609 | 1604 | 1340 |
| 279 | 20230920 | 144200 | 1581443662 | 1609 | 1606 | 1609 | 1606 | 103 |
| 280 | 20230920 | 144100 | 1581277944 | 1609 | 1602 | 1609 | 1600 | 1537 |
| 281 | 20230920 | 144000 | 1578815697 | 1600 | 1603 | 1609 | 1600 | 1888 |
| 282 | 20230920 | 143900 | 1575787922 | 1610 | 1590 | 1610 | 1588 | 2755 |
| 283 | 20230920 | 143800 | 1571404163 | 1589 | 1592 | 1595 | 1589 | 2228 |
| 284 | 20230920 | 143700 | 1567861537 | 1599 | 1590 | 1607 | 1584 | 12299 |
| 285 | 20230920 | 143600 | 1548259474 | 1597 | 1597 | 1597 | 1597 | 0 |
| 286 | 20230920 | 143500 | 1548259474 | 1597 | 1599 | 1607 | 1597 | 2356 |
| 287 | 20230920 | 143400 | 1544489347 | 1598 | 1587 | 1600 | 1587 | 682 |
| 288 | 20230920 | 143300 | 1543405489 | 1590 | 1603 | 1603 | 1590 | 6961 |
| 289 | 20230920 | 143200 | 1532250976 | 1603 | 1585 | 1607 | 1584 | 7560 |
| 290 | 20230920 | 143100 | 1520249067 | 1590 | 1591 | 1591 | 1584 | 997 |
| 291 | 20230920 | 143000 | 1518667995 | 1584 | 1584 | 1590 | 1584 | 3905 |
| 292 | 20230920 | 142900 | 1512481696 | 1588 | 1591 | 1593 | 1583 | 17245 |
| 293 | 20230920 | 142800 | 1485148083 | 1585 | 1584 | 1590 | 1584 | 4646 |
| 294 | 20230920 | 142700 | 1477781507 | 1584 | 1592 | 1593 | 1584 | 5072 |
| 295 | 20230920 | 142600 | 1469717361 | 1592 | 1590 | 1592 | 1588 | 1070 |
| 296 | 20230920 | 142500 | 1468015972 | 1588 | 1588 | 1588 | 1588 | 58 |
| 297 | 20230920 | 142400 | 1467923868 | 1588 | 1588 | 1588 | 1588 | 1001 |
| 298 | 20230920 | 142300 | 1466334280 | 1587 | 1584 | 1594 | 1584 | 460 |
| 299 | 20230920 | 142200 | 1465603636 | 1589 | 1585 | 1589 | 1580 | 9203 |
| 300 | 20230920 | 142100 | 1451034538 | 1585 | 1590 | 1590 | 1584 | 5502 |
| 301 | 20230920 | 142000 | 1442316389 | 1583 | 1596 | 1600 | 1583 | 12941 |
| 302 | 20230920 | 141900 | 1421680355 | 1596 | 1608 | 1613 | 1596 | 11980 |
| 303 | 20230920 | 141800 | 1402511718 | 1608 | 1613 | 1613 | 1608 | 510 |
| 304 | 20230920 | 141700 | 1401691388 | 1608 | 1608 | 1613 | 1608 | 363 |
| 305 | 20230920 | 141600 | 1401106463 | 1613 | 1614 | 1614 | 1608 | 2337 |
| 306 | 20230920 | 141500 | 1397339645 | 1614 | 1608 | 1614 | 1608 | 837 |
| 307 | 20230920 | 141400 | 1395992723 | 1608 | 1608 | 1608 | 1607 | 1129 |
| 308 | 20230920 | 141300 | 1394177301 | 1608 | 1611 | 1614 | 1607 | 9503 |
| 309 | 20230920 | 141200 | 1378875436 | 1610 | 1610 | 1611 | 1599 | 13963 |
| 310 | 20230920 | 141100 | 1356444793 | 1602 | 1605 | 1611 | 1602 | 6649 |
| 311 | 20230920 | 141000 | 1345772009 | 1604 | 1601 | 1608 | 1601 | 5657 |
| 312 | 20230920 | 140900 | 1336695518 | 1601 | 1595 | 1601 | 1595 | 2225 |
| 313 | 20230920 | 140800 | 1333134545 | 1595 | 1594 | 1595 | 1594 | 423 |
| 314 | 20230920 | 140700 | 1332459913 | 1590 | 1589 | 1590 | 1589 | 1210 |
| 315 | 20230920 | 140600 | 1330536568 | 1599 | 1600 | 1600 | 1582 | 5675 |
| 316 | 20230920 | 140500 | 1321523414 | 1603 | 1603 | 1603 | 1600 | 4447 |
| 317 | 20230920 | 140400 | 1314406697 | 1603 | 1601 | 1603 | 1600 | 2761 |
| 318 | 20230920 | 140300 | 1309983334 | 1601 | 1595 | 1601 | 1594 | 1827 |
| 319 | 20230920 | 140200 | 1307066129 | 1594 | 1596 | 1596 | 1593 | 82 |
| 320 | 20230920 | 140100 | 1306935422 | 1595 | 1590 | 1595 | 1589 | 180 |
| 321 | 20230920 | 140000 | 1306649030 | 1589 | 1600 | 1600 | 1589 | 6027 |
| 322 | 20230920 | 135900 | 1297057241 | 1589 | 1592 | 1598 | 1589 | 4328 |
| 323 | 20230920 | 135800 | 1290155264 | 1591 | 1588 | 1592 | 1586 | 4504 |
| 324 | 20230920 | 135700 | 1283008511 | 1586 | 1586 | 1586 | 1586 | 0 |
| 325 | 20230920 | 135600 | 1283008511 | 1586 | 1589 | 1590 | 1586 | 4182 |
| 326 | 20230920 | 135500 | 1276362469 | 1588 | 1584 | 1588 | 1584 | 1087 |
| 327 | 20230920 | 135400 | 1274636629 | 1584 | 1584 | 1584 | 1582 | 315 |
| 328 | 20230920 | 135300 | 1274137974 | 1582 | 1586 | 1590 | 1582 | 1474 |
| 329 | 20230920 | 135200 | 1271799839 | 1589 | 1581 | 1589 | 1581 | 2576 |
| 330 | 20230920 | 135100 | 1267726366 | 1581 | 1580 | 1588 | 1580 | 3223 |
| 331 | 20230920 | 135000 | 1262617868 | 1580 | 1587 | 1588 | 1580 | 9856 |
| 332 | 20230920 | 134900 | 1247008829 | 1587 | 1590 | 1590 | 1586 | 3414 |
| 333 | 20230920 | 134800 | 1241586687 | 1589 | 1594 | 1596 | 1589 | 14989 |
| 334 | 20230920 | 134700 | 1217739694 | 1593 | 1596 | 1599 | 1593 | 2281 |
| 335 | 20230920 | 134600 | 1214101932 | 1595 | 1595 | 1595 | 1595 | 131 |
| 336 | 20230920 | 134500 | 1213892987 | 1595 | 1602 | 1602 | 1595 | 2220 |
| 337 | 20230920 | 134400 | 1210349795 | 1602 | 1600 | 1604 | 1596 | 8153 |
| 338 | 20230920 | 134300 | 1197308531 | 1600 | 1596 | 1600 | 1595 | 453 |
| 339 | 20230920 | 134200 | 1196585136 | 1596 | 1596 | 1604 | 1595 | 3514 |
| 340 | 20230920 | 134100 | 1190975827 | 1597 | 1596 | 1599 | 1596 | 126 |
| 341 | 20230920 | 134000 | 1190774686 | 1595 | 1594 | 1602 | 1593 | 983 |
| 342 | 20230920 | 133900 | 1189206240 | 1593 | 1596 | 1597 | 1593 | 5110 |
| 343 | 20230920 | 133800 | 1181054534 | 1598 | 1599 | 1599 | 1596 | 10624 |
| 344 | 20230920 | 133700 | 1164078489 | 1599 | 1601 | 1611 | 1598 | 4010 |
| 345 | 20230920 | 133600 | 1157658561 | 1600 | 1599 | 1610 | 1598 | 1613 |
| 346 | 20230920 | 133500 | 1155078583 | 1599 | 1599 | 1603 | 1598 | 7343 |
| 347 | 20230920 | 133400 | 1143340117 | 1600 | 1605 | 1611 | 1600 | 12099 |
| 348 | 20230920 | 133300 | 1123962653 | 1613 | 1604 | 1613 | 1600 | 4411 |
| 349 | 20230920 | 133200 | 1116893731 | 1603 | 1600 | 1615 | 1600 | 5599 |
| 350 | 20230920 | 133100 | 1107916495 | 1602 | 1601 | 1605 | 1597 | 6234 |
| 351 | 20230920 | 133000 | 1097927263 | 1602 | 1600 | 1610 | 1600 | 1604 |
| 352 | 20230920 | 132900 | 1095356146 | 1599 | 1590 | 1599 | 1590 | 1572 |
| 353 | 20230920 | 132800 | 1092851297 | 1590 | 1599 | 1599 | 1589 | 7891 |
| 354 | 20230920 | 132700 | 1080290276 | 1600 | 1611 | 1612 | 1600 | 13048 |
| 355 | 20230920 | 132600 | 1059359061 | 1610 | 1618 | 1618 | 1610 | 12192 |
| 356 | 20230920 | 132500 | 1039692889 | 1618 | 1616 | 1619 | 1605 | 10476 |
| 357 | 20230920 | 132400 | 1022774893 | 1616 | 1588 | 1617 | 1587 | 13085 |
| 358 | 20230920 | 132300 | 1001812384 | 1587 | 1593 | 1594 | 1582 | 5686 |
| 359 | 20230920 | 132200 | 992783563 | 1593 | 1607 | 1608 | 1588 | 7908 |
| 360 | 20230920 | 132100 | 980166756 | 1608 | 1615 | 1615 | 1596 | 13806 |
| 361 | 20230920 | 132000 | 957975303 | 1615 | 1624 | 1624 | 1604 | 6098 |
| 362 | 20230920 | 131900 | 948100656 | 1624 | 1608 | 1625 | 1600 | 2319 |
| 363 | 20230920 | 131800 | 944342625 | 1608 | 1596 | 1608 | 1588 | 1558 |
| 364 | 20230920 | 131700 | 941849738 | 1598 | 1597 | 1603 | 1597 | 6980 |
| 365 | 20230920 | 131600 | 930685838 | 1598 | 1588 | 1598 | 1588 | 3881 |
| 366 | 20230920 | 131500 | 924511837 | 1577 | 1586 | 1586 | 1577 | 5907 |
| 367 | 20230920 | 131400 | 915183527 | 1583 | 1580 | 1586 | 1576 | 1018 |
| 368 | 20230920 | 131300 | 913576963 | 1576 | 1594 | 1595 | 1576 | 6258 |
| 369 | 20230920 | 131200 | 903669671 | 1595 | 1609 | 1609 | 1595 | 1219 |
| 370 | 20230920 | 131100 | 901716184 | 1614 | 1590 | 1625 | 1590 | 6773 |
| 371 | 20230920 | 131000 | 890847586 | 1590 | 1586 | 1590 | 1586 | 197 |
| 372 | 20230920 | 130900 | 890534479 | 1585 | 1598 | 1602 | 1580 | 50387 |
| 373 | 20230920 | 130800 | 810429748 | 1597 | 1600 | 1602 | 1597 | 1980 |
| 374 | 20230920 | 130700 | 807261914 | 1600 | 1606 | 1609 | 1600 | 3862 |
| 375 | 20230920 | 130600 | 801068378 | 1605 | 1605 | 1605 | 1602 | 3032 |
| 376 | 20230920 | 130500 | 796206288 | 1613 | 1601 | 1613 | 1601 | 1811 |
| 377 | 20230920 | 130400 | 793301930 | 1601 | 1601 | 1601 | 1597 | 4186 |
| 378 | 20230920 | 130300 | 786607351 | 1602 | 1603 | 1603 | 1600 | 4082 |
| 379 | 20230920 | 130200 | 780074760 | 1603 | 1605 | 1605 | 1603 | 161 |
| 380 | 20230920 | 130100 | 779816484 | 1605 | 1608 | 1610 | 1605 | 6147 |
| 381 | 20230920 | 130000 | 769940944 | 1608 | 1616 | 1616 | 1608 | 1308 |
| 382 | 20230920 | 125900 | 767835410 | 1626 | 1626 | 1626 | 1626 | 0 |
| 383 | 20230920 | 125800 | 767835410 | 1626 | 1617 | 1626 | 1610 | 7200 |
| 384 | 20230920 | 125700 | 756221280 | 1620 | 1625 | 1625 | 1619 | 1084 |
| 385 | 20230920 | 125600 | 754465272 | 1625 | 1625 | 1625 | 1625 | 0 |
| 386 | 20230920 | 125500 | 754465272 | 1625 | 1623 | 1625 | 1623 | 1522 |
| 387 | 20230920 | 125400 | 751995026 | 1623 | 1616 | 1623 | 1616 | 936 |
| 388 | 20230920 | 125300 | 750477766 | 1616 | 1616 | 1616 | 1616 | 4 |
| 389 | 20230920 | 125200 | 750471302 | 1617 | 1618 | 1620 | 1617 | 521 |
| 390 | 20230920 | 125100 | 749628213 | 1615 | 1615 | 1615 | 1615 | 0 |
| 391 | 20230920 | 125000 | 749628213 | 1615 | 1615 | 1615 | 1615 | 0 |
| 392 | 20230920 | 124900 | 749628213 | 1615 | 1615 | 1615 | 1615 | 0 |
| 393 | 20230920 | 124800 | 749628213 | 1615 | 1615 | 1615 | 1615 | 0 |
| 394 | 20230920 | 124700 | 749628213 | 1615 | 1615 | 1620 | 1615 | 165 |
| 395 | 20230920 | 124600 | 749361293 | 1616 | 1616 | 1620 | 1615 | 1700 |
| 396 | 20230920 | 124500 | 746612989 | 1623 | 1615 | 1623 | 1615 | 5092 |
| 397 | 20230920 | 124400 | 738349376 | 1617 | 1624 | 1624 | 1617 | 3309 |
| 398 | 20230920 | 124300 | 732982269 | 1624 | 1624 | 1624 | 1624 | 112 |
| 399 | 20230920 | 124200 | 732800381 | 1624 | 1623 | 1624 | 1623 | 33 |
| 400 | 20230920 | 124100 | 732746819 | 1626 | 1626 | 1626 | 1626 | 505 |
| 401 | 20230920 | 124000 | 731925689 | 1627 | 1626 | 1627 | 1626 | 281 |
| 402 | 20230920 | 123900 | 731468528 | 1627 | 1627 | 1627 | 1627 | 2 |
| 403 | 20230920 | 123800 | 731465274 | 1627 | 1627 | 1627 | 1627 | 0 |
| 404 | 20230920 | 123700 | 731465274 | 1627 | 1627 | 1627 | 1626 | 270 |
| 405 | 20230920 | 123600 | 731025994 | 1626 | 1623 | 1626 | 1623 | 368 |
| 406 | 20230920 | 123500 | 730427695 | 1626 | 1626 | 1626 | 1626 | 5 |
| 407 | 20230920 | 123400 | 730419565 | 1623 | 1623 | 1623 | 1623 | 0 |
| 408 | 20230920 | 123300 | 730419565 | 1623 | 1623 | 1623 | 1623 | 0 |
| 409 | 20230920 | 123200 | 730419565 | 1623 | 1623 | 1623 | 1623 | 13 |
| 410 | 20230920 | 123100 | 730398466 | 1623 | 1623 | 1623 | 1623 | 15 |
| 411 | 20230920 | 123000 | 730374121 | 1623 | 1626 | 1626 | 1623 | 589 |
| 412 | 20230920 | 122900 | 729416503 | 1628 | 1628 | 1628 | 1628 | 1 |
| 413 | 20230920 | 122800 | 729414875 | 1626 | 1627 | 1628 | 1626 | 920 |
| 414 | 20230920 | 122700 | 727918360 | 1628 | 1630 | 1630 | 1628 | 340 |
| 415 | 20230920 | 122600 | 727364818 | 1630 | 1632 | 1632 | 1630 | 551 |
| 416 | 20230920 | 122500 | 726465666 | 1632 | 1633 | 1635 | 1632 | 3827 |
| 417 | 20230920 | 122400 | 720218803 | 1633 | 1635 | 1635 | 1633 | 677 |
| 418 | 20230920 | 122300 | 719112362 | 1635 | 1636 | 1636 | 1635 | 18 |
| 419 | 20230920 | 122200 | 719082927 | 1636 | 1640 | 1640 | 1636 | 134 |
| 420 | 20230920 | 122100 | 718863211 | 1636 | 1640 | 1640 | 1635 | 1128 |
| 421 | 20230920 | 122000 | 717014760 | 1646 | 1640 | 1646 | 1640 | 1501 |
| 422 | 20230920 | 121900 | 714553114 | 1640 | 1640 | 1640 | 1640 | 16 |
| 423 | 20230920 | 121800 | 714526874 | 1640 | 1640 | 1640 | 1640 | 52 |
| 424 | 20230920 | 121700 | 714441594 | 1646 | 1640 | 1646 | 1640 | 1801 |
| 425 | 20230920 | 121600 | 711487948 | 1646 | 1646 | 1646 | 1640 | 247 |
| 426 | 20230920 | 121500 | 711081506 | 1641 | 1641 | 1641 | 1641 | 32 |
| 427 | 20230920 | 121400 | 711028994 | 1646 | 1645 | 1646 | 1645 | 2433 |
| 428 | 20230920 | 121300 | 707025582 | 1645 | 1645 | 1645 | 1645 | 121 |
| 429 | 20230920 | 121200 | 706826537 | 1643 | 1641 | 1643 | 1641 | 962 |
| 430 | 20230920 | 121100 | 705246235 | 1642 | 1642 | 1642 | 1642 | 0 |
| 431 | 20230920 | 121000 | 705246235 | 1642 | 1642 | 1642 | 1642 | 10 |
| 432 | 20230920 | 120900 | 705229815 | 1639 | 1640 | 1640 | 1639 | 533 |
| 433 | 20230920 | 120800 | 704355911 | 1642 | 1643 | 1643 | 1632 | 90 |
| 434 | 20230920 | 120700 | 704208291 | 1643 | 1642 | 1643 | 1642 | 264 |
| 435 | 20230920 | 120600 | 703774716 | 1630 | 1643 | 1643 | 1630 | 32 |
| 436 | 20230920 | 120500 | 703722491 | 1642 | 1642 | 1642 | 1642 | 200 |
| 437 | 20230920 | 120400 | 703394091 | 1642 | 1634 | 1642 | 1634 | 1112 |
| 438 | 20230920 | 120300 | 701577067 | 1634 | 1634 | 1634 | 1634 | 0 |
| 439 | 20230920 | 120200 | 701577067 | 1634 | 1642 | 1643 | 1634 | 605 |
| 440 | 20230920 | 120100 | 700583877 | 1642 | 1626 | 1642 | 1626 | 654 |
| 441 | 20230920 | 120000 | 699515409 | 1626 | 1633 | 1634 | 1626 | 9596 |
| 442 | 20230920 | 115900 | 683839025 | 1633 | 1633 | 1633 | 1633 | 264 |
| 443 | 20230920 | 115800 | 683407913 | 1633 | 1633 | 1633 | 1633 | 0 |
| 444 | 20230920 | 115700 | 683407913 | 1633 | 1633 | 1633 | 1633 | 149 |
| 445 | 20230920 | 115600 | 683164596 | 1634 | 1630 | 1634 | 1626 | 676 |
| 446 | 20230920 | 115500 | 682062556 | 1626 | 1630 | 1630 | 1625 | 345 |
| 447 | 20230920 | 115400 | 681501056 | 1626 | 1623 | 1626 | 1620 | 2254 |
| 448 | 20230920 | 115300 | 677838847 | 1624 | 1624 | 1624 | 1624 | 1 |
| 449 | 20230920 | 115200 | 677837223 | 1620 | 1620 | 1620 | 1620 | 0 |
| 450 | 20230920 | 115100 | 677837223 | 1620 | 1620 | 1620 | 1620 | 0 |
| 451 | 20230920 | 115000 | 677837223 | 1620 | 1620 | 1624 | 1620 | 81 |
| 452 | 20230920 | 114900 | 677705858 | 1620 | 1621 | 1621 | 1620 | 410 |
| 453 | 20230920 | 114800 | 677041287 | 1624 | 1624 | 1624 | 1624 | 150 |
| 454 | 20230920 | 114700 | 676797687 | 1624 | 1620 | 1624 | 1620 | 646 |
| 455 | 20230920 | 114600 | 675749245 | 1620 | 1620 | 1620 | 1620 | 256 |
| 456 | 20230920 | 114500 | 675334525 | 1620 | 1620 | 1620 | 1620 | 32 |
| 457 | 20230920 | 114400 | 675282685 | 1619 | 1619 | 1619 | 1619 | 0 |
| 458 | 20230920 | 114300 | 675282685 | 1619 | 1619 | 1619 | 1619 | 333 |
| 459 | 20230920 | 114200 | 674743558 | 1614 | 1618 | 1618 | 1614 | 1277 |
| 460 | 20230920 | 114100 | 672680778 | 1618 | 1618 | 1618 | 1618 | 0 |
| 461 | 20230920 | 114000 | 672680778 | 1618 | 1618 | 1618 | 1618 | 50 |
| 462 | 20230920 | 113900 | 672599878 | 1618 | 1618 | 1618 | 1618 | 242 |
| 463 | 20230920 | 113800 | 672208322 | 1619 | 1620 | 1620 | 1619 | 49 |
| 464 | 20230920 | 113700 | 672128990 | 1621 | 1622 | 1625 | 1619 | 395 |
| 465 | 20230920 | 113600 | 671488593 | 1623 | 1623 | 1623 | 1623 | 11 |
| 466 | 20230920 | 113500 | 671470740 | 1626 | 1622 | 1626 | 1622 | 301 |
| 467 | 20230920 | 113400 | 670982514 | 1621 | 1623 | 1623 | 1618 | 1580 |
| 468 | 20230920 | 113300 | 668419273 | 1619 | 1620 | 1623 | 1619 | 1133 |
| 469 | 20230920 | 113200 | 666583349 | 1620 | 1620 | 1621 | 1620 | 2247 |
| 470 | 20230920 | 113100 | 662941963 | 1611 | 1611 | 1611 | 1611 | 5000 |
| 471 | 20230920 | 113000 | 654886963 | 1610 | 1617 | 1617 | 1609 | 735 |
| 472 | 20230920 | 112900 | 653702779 | 1617 | 1608 | 1619 | 1608 | 1231 |
| 473 | 20230920 | 112800 | 651710624 | 1619 | 1618 | 1619 | 1618 | 4 |
| 474 | 20230920 | 112700 | 651704150 | 1619 | 1617 | 1619 | 1615 | 1282 |
| 475 | 20230920 | 112600 | 649628808 | 1617 | 1617 | 1617 | 1617 | 0 |
| 476 | 20230920 | 112500 | 649628808 | 1617 | 1616 | 1617 | 1616 | 26 |
| 477 | 20230920 | 112400 | 649586775 | 1607 | 1607 | 1607 | 1607 | 0 |
| 478 | 20230920 | 112300 | 649586775 | 1607 | 1607 | 1607 | 1607 | 10 |
| 479 | 20230920 | 112200 | 649570705 | 1607 | 1610 | 1619 | 1607 | 330 |
| 480 | 20230920 | 112100 | 649038911 | 1610 | 1606 | 1610 | 1606 | 386 |
| 481 | 20230920 | 112000 | 648417491 | 1610 | 1609 | 1610 | 1609 | 104 |
| 482 | 20230920 | 111900 | 648250089 | 1606 | 1607 | 1607 | 1605 | 2660 |
| 483 | 20230920 | 111800 | 643978544 | 1606 | 1609 | 1609 | 1606 | 38 |
| 484 | 20230920 | 111700 | 643917513 | 1605 | 1605 | 1605 | 1605 | 0 |
| 485 | 20230920 | 111600 | 643917513 | 1605 | 1608 | 1608 | 1605 | 910 |
| 486 | 20230920 | 111500 | 642456886 | 1608 | 1610 | 1610 | 1608 | 592 |
| 487 | 20230920 | 111400 | 641504398 | 1609 | 1609 | 1609 | 1609 | 210 |
| 488 | 20230920 | 111300 | 641166508 | 1610 | 1610 | 1610 | 1610 | 11 |
| 489 | 20230920 | 111200 | 641148798 | 1608 | 1608 | 1608 | 1608 | 0 |
| 490 | 20230920 | 111100 | 641148798 | 1608 | 1608 | 1608 | 1608 | 500 |
| 491 | 20230920 | 111000 | 640344798 | 1609 | 1613 | 1613 | 1609 | 5934 |
| 492 | 20230920 | 110900 | 630789382 | 1613 | 1614 | 1614 | 1613 | 102 |
| 493 | 20230920 | 110800 | 630624855 | 1619 | 1620 | 1620 | 1613 | 913 |
| 494 | 20230920 | 110700 | 629151810 | 1620 | 1620 | 1620 | 1620 | 1 |
| 495 | 20230920 | 110600 | 629150190 | 1613 | 1615 | 1615 | 1613 | 1464 |
| 496 | 20230920 | 110500 | 626786577 | 1615 | 1621 | 1621 | 1615 | 895 |
| 497 | 20230920 | 110400 | 625339470 | 1615 | 1615 | 1615 | 1615 | 100 |
| 498 | 20230920 | 110300 | 625177970 | 1623 | 1623 | 1623 | 1623 | 253 |
| 499 | 20230920 | 110200 | 624767351 | 1615 | 1623 | 1623 | 1615 | 2 |
| 500 | 20230920 | 110100 | 624764113 | 1615 | 1626 | 1626 | 1615 | 1239 |
| 501 | 20230920 | 110000 | 622760510 | 1626 | 1614 | 1626 | 1612 | 6426 |
| 502 | 20230920 | 105900 | 612368658 | 1613 | 1613 | 1613 | 1613 | 133 |
| 503 | 20230920 | 105800 | 612154129 | 1610 | 1613 | 1613 | 1610 | 344 |
| 504 | 20230920 | 105700 | 611599571 | 1614 | 1614 | 1614 | 1614 | 0 |
| 505 | 20230920 | 105600 | 611599571 | 1614 | 1610 | 1615 | 1610 | 2189 |
| 506 | 20230920 | 105500 | 608067570 | 1612 | 1611 | 1612 | 1611 | 88 |
| 507 | 20230920 | 105400 | 607925781 | 1611 | 1604 | 1612 | 1604 | 1757 |
| 508 | 20230920 | 105300 | 605098348 | 1602 | 1602 | 1602 | 1602 | 82 |
| 509 | 20230920 | 105200 | 604966984 | 1601 | 1613 | 1613 | 1601 | 1116 |
| 510 | 20230920 | 105100 | 603179198 | 1611 | 1604 | 1611 | 1604 | 1182 |
| 511 | 20230920 | 105000 | 601281693 | 1601 | 1602 | 1602 | 1601 | 3669 |
| 512 | 20230920 | 104900 | 595407056 | 1602 | 1602 | 1602 | 1602 | 257 |
| 513 | 20230920 | 104800 | 594995342 | 1602 | 1601 | 1602 | 1600 | 14437 |
| 514 | 20230920 | 104700 | 571891376 | 1602 | 1606 | 1606 | 1602 | 4522 |
| 515 | 20230920 | 104600 | 564639475 | 1606 | 1604 | 1610 | 1604 | 3359 |
| 516 | 20230920 | 104500 | 559242333 | 1604 | 1604 | 1604 | 1603 | 110 |
| 517 | 20230920 | 104400 | 559065930 | 1604 | 1604 | 1604 | 1604 | 0 |
| 518 | 20230920 | 104300 | 559065930 | 1604 | 1606 | 1606 | 1604 | 1523 |
| 519 | 20230920 | 104200 | 556620281 | 1606 | 1606 | 1610 | 1605 | 5545 |
| 520 | 20230920 | 104100 | 547714977 | 1614 | 1611 | 1614 | 1608 | 351 |
| 521 | 20230920 | 104000 | 547149754 | 1614 | 1610 | 1615 | 1604 | 115 |
| 522 | 20230920 | 103900 | 546964709 | 1606 | 1599 | 1606 | 1599 | 2707 |
| 523 | 20230920 | 103800 | 542624552 | 1598 | 1603 | 1603 | 1598 | 2580 |
| 524 | 20230920 | 103700 | 538494576 | 1602 | 1604 | 1605 | 1601 | 7236 |
| 525 | 20230920 | 103600 | 526901702 | 1605 | 1610 | 1610 | 1602 | 4009 |
| 526 | 20230920 | 103500 | 520462323 | 1607 | 1609 | 1610 | 1607 | 2103 |
| 527 | 20230920 | 103400 | 517077651 | 1615 | 1611 | 1615 | 1608 | 1701 |
| 528 | 20230920 | 103300 | 514337766 | 1615 | 1620 | 1620 | 1615 | 5733 |
| 529 | 20230920 | 103200 | 505070047 | 1620 | 1620 | 1620 | 1620 | 51 |
| 530 | 20230920 | 103100 | 504987427 | 1620 | 1622 | 1622 | 1620 | 1020 |
| 531 | 20230920 | 103000 | 503333171 | 1622 | 1620 | 1622 | 1620 | 251 |
| 532 | 20230920 | 102900 | 502926291 | 1622 | 1626 | 1626 | 1622 | 1938 |
| 533 | 20230920 | 102800 | 499782095 | 1626 | 1629 | 1630 | 1626 | 2685 |
| 534 | 20230920 | 102700 | 495413544 | 1628 | 1630 | 1630 | 1628 | 3951 |
| 535 | 20230920 | 102600 | 488980488 | 1630 | 1631 | 1631 | 1630 | 1201 |
| 536 | 20230920 | 102500 | 487021991 | 1634 | 1628 | 1634 | 1628 | 1338 |
| 537 | 20230920 | 102400 | 484836262 | 1634 | 1643 | 1643 | 1631 | 1817 |
| 538 | 20230920 | 102300 | 481868345 | 1634 | 1641 | 1645 | 1634 | 6129 |
| 539 | 20230920 | 102200 | 471803638 | 1641 | 1622 | 1641 | 1622 | 10334 |
| 540 | 20230920 | 102100 | 454948065 | 1621 | 1620 | 1621 | 1620 | 200 |
| 541 | 20230920 | 102000 | 454623965 | 1620 | 1619 | 1620 | 1618 | 235 |
| 542 | 20230920 | 101900 | 454243346 | 1625 | 1618 | 1625 | 1618 | 66 |
| 543 | 20230920 | 101800 | 454136463 | 1619 | 1619 | 1619 | 1618 | 76 |
| 544 | 20230920 | 101700 | 454013442 | 1619 | 1620 | 1620 | 1619 | 51 |
| 545 | 20230920 | 101600 | 453930863 | 1625 | 1625 | 1625 | 1623 | 3058 |
| 546 | 20230920 | 101500 | 448964065 | 1626 | 1626 | 1627 | 1625 | 4347 |
| 547 | 20230920 | 101400 | 441896755 | 1627 | 1627 | 1631 | 1627 | 611 |
| 548 | 20230920 | 101300 | 440902138 | 1627 | 1627 | 1627 | 1627 | 533 |
| 549 | 20230920 | 101200 | 440034947 | 1631 | 1628 | 1631 | 1628 | 1028 |
| 550 | 20230920 | 101100 | 438358297 | 1627 | 1628 | 1628 | 1627 | 1144 |
| 551 | 20230920 | 101000 | 436495885 | 1627 | 1627 | 1627 | 1627 | 454 |
| 552 | 20230920 | 100900 | 435757227 | 1627 | 1629 | 1629 | 1627 | 1835 |
| 553 | 20230920 | 100800 | 432769682 | 1631 | 1631 | 1631 | 1631 | 1 |
| 554 | 20230920 | 100700 | 432768051 | 1629 | 1627 | 1629 | 1627 | 100 |
| 555 | 20230920 | 100600 | 432605251 | 1625 | 1625 | 1625 | 1625 | 258 |
| 556 | 20230920 | 100500 | 432186001 | 1632 | 1628 | 1633 | 1623 | 298 |
| 557 | 20230920 | 100400 | 431700346 | 1624 | 1625 | 1625 | 1624 | 6100 |
| 558 | 20230920 | 100300 | 421792974 | 1624 | 1632 | 1632 | 1624 | 3551 |
| 559 | 20230920 | 100200 | 416011166 | 1629 | 1622 | 1629 | 1621 | 3689 |
| 560 | 20230920 | 100100 | 410020297 | 1622 | 1620 | 1632 | 1620 | 2467 |
| 561 | 20230920 | 100000 | 406019148 | 1622 | 1600 | 1622 | 1600 | 3940 |
| 562 | 20230920 | 095900 | 399678522 | 1597 | 1596 | 1597 | 1596 | 791 |
| 563 | 20230920 | 095800 | 398416085 | 1593 | 1602 | 1618 | 1592 | 5022 |
| 564 | 20230920 | 095700 | 390390629 | 1606 | 1596 | 1606 | 1587 | 9505 |
| 565 | 20230920 | 095600 | 375221640 | 1596 | 1605 | 1606 | 1596 | 3954 |
| 566 | 20230920 | 095500 | 368903943 | 1604 | 1606 | 1606 | 1590 | 14878 |
| 567 | 20230920 | 095400 | 345103571 | 1606 | 1606 | 1606 | 1602 | 5686 |
| 568 | 20230920 | 095300 | 335987219 | 1608 | 1621 | 1621 | 1605 | 6377 |
| 569 | 20230920 | 095200 | 325746079 | 1621 | 1628 | 1628 | 1611 | 15433 |
| 570 | 20230920 | 095100 | 300745711 | 1626 | 1626 | 1626 | 1626 | 70 |
| 571 | 20230920 | 095000 | 300631891 | 1623 | 1624 | 1633 | 1623 | 288 |
| 572 | 20230920 | 094900 | 300164394 | 1633 | 1626 | 1633 | 1623 | 2114 |
| 573 | 20230920 | 094800 | 296728705 | 1624 | 1626 | 1626 | 1624 | 1656 |
| 574 | 20230920 | 094700 | 294036941 | 1632 | 1632 | 1632 | 1632 | 684 |
| 575 | 20230920 | 094600 | 292920653 | 1633 | 1643 | 1643 | 1630 | 991 |
| 576 | 20230920 | 094500 | 291303425 | 1643 | 1626 | 1645 | 1626 | 1032 |
| 577 | 20230920 | 094400 | 289613101 | 1646 | 1625 | 1646 | 1625 | 1823 |
| 578 | 20230920 | 094300 | 286638430 | 1619 | 1627 | 1629 | 1619 | 1404 |
| 579 | 20230920 | 094200 | 284362497 | 1629 | 1645 | 1645 | 1629 | 10529 |
| 580 | 20230920 | 094100 | 267105589 | 1646 | 1644 | 1653 | 1644 | 1358 |
| 581 | 20230920 | 094000 | 264870193 | 1645 | 1644 | 1645 | 1644 | 62 |
| 582 | 20230920 | 093900 | 264768248 | 1645 | 1649 | 1649 | 1645 | 14 |
| 583 | 20230920 | 093800 | 264745212 | 1646 | 1648 | 1650 | 1646 | 601 |
| 584 | 20230920 | 093700 | 263754548 | 1647 | 1645 | 1653 | 1644 | 809 |
| 585 | 20230920 | 093600 | 262422275 | 1645 | 1646 | 1646 | 1645 | 1747 |
| 586 | 20230920 | 093500 | 259547813 | 1648 | 1653 | 1653 | 1647 | 1138 |
| 587 | 20230920 | 093400 | 257667835 | 1656 | 1645 | 1657 | 1645 | 3982 |
| 588 | 20230920 | 093300 | 251072830 | 1650 | 1655 | 1659 | 1650 | 2698 |
| 589 | 20230920 | 093200 | 246603592 | 1656 | 1638 | 1658 | 1638 | 7778 |
| 590 | 20230920 | 093100 | 233806812 | 1639 | 1625 | 1639 | 1625 | 2799 |
| 591 | 20230920 | 093000 | 229241583 | 1639 | 1627 | 1639 | 1626 | 3518 |
| 592 | 20230920 | 092900 | 223500356 | 1628 | 1635 | 1639 | 1628 | 2436 |
| 593 | 20230920 | 092800 | 219514218 | 1638 | 1631 | 1643 | 1620 | 5817 |
| 594 | 20230920 | 092700 | 210009708 | 1621 | 1612 | 1632 | 1612 | 2067 |
| 595 | 20230920 | 092600 | 206674696 | 1601 | 1640 | 1640 | 1601 | 7764 |
| 596 | 20230920 | 092500 | 194018282 | 1648 | 1653 | 1653 | 1637 | 5163 |
| 597 | 20230920 | 092400 | 185537784 | 1654 | 1658 | 1658 | 1654 | 761 |
| 598 | 20230920 | 092300 | 184277600 | 1658 | 1659 | 1659 | 1657 | 233 |
| 599 | 20230920 | 092200 | 183891298 | 1659 | 1655 | 1659 | 1652 | 2334 |
| 600 | 20230920 | 092100 | 180031764 | 1659 | 1656 | 1659 | 1654 | 1395 |
| 601 | 20230920 | 092000 | 177721294 | 1659 | 1660 | 1661 | 1657 | 3989 |
| 602 | 20230920 | 091900 | 171101819 | 1660 | 1655 | 1660 | 1652 | 4245 |
| 603 | 20230920 | 091800 | 164065458 | 1655 | 1644 | 1655 | 1644 | 5291 |
| 604 | 20230920 | 091700 | 155327891 | 1651 | 1638 | 1651 | 1638 | 929 |
| 605 | 20230920 | 091600 | 153798081 | 1646 | 1636 | 1647 | 1636 | 1783 |
| 606 | 20230920 | 091500 | 150876032 | 1637 | 1653 | 1653 | 1636 | 19425 |
| 607 | 20230920 | 091400 | 118998472 | 1651 | 1653 | 1655 | 1648 | 8105 |
| 608 | 20230920 | 091300 | 105607380 | 1652 | 1654 | 1662 | 1650 | 1495 |
| 609 | 20230920 | 091200 | 103133037 | 1659 | 1659 | 1661 | 1650 | 3575 |
| 610 | 20230920 | 091100 | 97220697 | 1659 | 1661 | 1665 | 1650 | 2698 |
| 611 | 20230920 | 091000 | 92749947 | 1665 | 1651 | 1665 | 1649 | 1232 |
| 612 | 20230920 | 090900 | 90705206 | 1665 | 1646 | 1665 | 1644 | 9582 |
| 613 | 20230920 | 090800 | 74895648 | 1651 | 1658 | 1665 | 1645 | 6410 |
| 614 | 20230920 | 090700 | 64321873 | 1665 | 1653 | 1666 | 1650 | 2369 |
| 615 | 20230920 | 090600 | 60394293 | 1650 | 1662 | 1662 | 1650 | 4754 |
| 616 | 20230920 | 090500 | 52549360 | 1662 | 1667 | 1670 | 1650 | 5787 |
| 617 | 20230920 | 090400 | 42946153 | 1670 | 1663 | 1670 | 1662 | 3765 |
| 618 | 20230920 | 090300 | 36668393 | 1663 | 1659 | 1666 | 1656 | 1277 |
| 619 | 20230920 | 090200 | 34545766 | 1660 | 1661 | 1671 | 1644 | 6578 |
| 620 | 20230920 | 090100 | 23623649 | 1671 | 1672 | 1672 | 1662 | 9277 |
| 621 | 20230920 | 090000 | 8180239 | 1672 | 1699 | 1699 | 1670 | 4526 |