31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 193100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 26355 |
| 3 | 20230907 | 193000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 4 | 20230907 | 192900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 5 | 20230907 | 192800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 6 | 20230907 | 192700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 7 | 20230907 | 192600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 8 | 20230907 | 192500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 9 | 20230907 | 192400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 10 | 20230907 | 192300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 11 | 20230907 | 192200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 12 | 20230907 | 192100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 13 | 20230907 | 192000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 14 | 20230907 | 191900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 15 | 20230907 | 191800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 16 | 20230907 | 191700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 17 | 20230907 | 191600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 18 | 20230907 | 191500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 19 | 20230907 | 191400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 20 | 20230907 | 191300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 21 | 20230907 | 191200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 22 | 20230907 | 191100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 23 | 20230907 | 191000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 24 | 20230907 | 190900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 25 | 20230907 | 190800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 26 | 20230907 | 190700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 27 | 20230907 | 190600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 28 | 20230907 | 190500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 29 | 20230907 | 190400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 30 | 20230907 | 190300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 31 | 20230907 | 190200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 32 | 20230907 | 190100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 26355 |
| 33 | 20230907 | 190000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 34 | 20230907 | 185900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 35 | 20230907 | 185800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 36 | 20230907 | 185700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 37 | 20230907 | 185600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 38 | 20230907 | 185500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 39 | 20230907 | 185400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 40 | 20230907 | 185300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 41 | 20230907 | 185200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 42 | 20230907 | 185100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 43 | 20230907 | 185000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 44 | 20230907 | 184900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 45 | 20230907 | 184800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 46 | 20230907 | 184700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 47 | 20230907 | 184600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 48 | 20230907 | 184500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 49 | 20230907 | 184400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 50 | 20230907 | 184300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 51 | 20230907 | 184200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 52 | 20230907 | 184100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 53 | 20230907 | 184000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 54 | 20230907 | 183900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 55 | 20230907 | 183800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 56 | 20230907 | 183700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 57 | 20230907 | 183600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 58 | 20230907 | 183500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 59 | 20230907 | 183400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 60 | 20230907 | 183300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 61 | 20230907 | 183200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 62 | 20230907 | 183100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 26355 |
| 63 | 20230907 | 183000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 64 | 20230907 | 182900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 65 | 20230907 | 182800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 66 | 20230907 | 182700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 67 | 20230907 | 182600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 68 | 20230907 | 182500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 69 | 20230907 | 182400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 70 | 20230907 | 182300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 71 | 20230907 | 182200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 72 | 20230907 | 182100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 73 | 20230907 | 182000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 74 | 20230907 | 181900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 75 | 20230907 | 181800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 76 | 20230907 | 181700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 77 | 20230907 | 181600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 78 | 20230907 | 181500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 79 | 20230907 | 181400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 80 | 20230907 | 181300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 81 | 20230907 | 181200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 82 | 20230907 | 181100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 83 | 20230907 | 181000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 84 | 20230907 | 180900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 85 | 20230907 | 180800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 86 | 20230907 | 180700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 87 | 20230907 | 180600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 88 | 20230907 | 180500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 89 | 20230907 | 180400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 90 | 20230907 | 180300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 91 | 20230907 | 180200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 92 | 20230907 | 180100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 26355 |
| 93 | 20230907 | 180000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 94 | 20230907 | 175900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 95 | 20230907 | 175800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 96 | 20230907 | 175700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 97 | 20230907 | 175600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 98 | 20230907 | 175500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 99 | 20230907 | 175400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 100 | 20230907 | 175300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 101 | 20230907 | 175200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 102 | 20230907 | 175100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 103 | 20230907 | 175000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 104 | 20230907 | 174900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 105 | 20230907 | 174800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 106 | 20230907 | 174700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 107 | 20230907 | 174600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 108 | 20230907 | 174500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 109 | 20230907 | 174400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 110 | 20230907 | 174300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 111 | 20230907 | 174200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 112 | 20230907 | 174100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 113 | 20230907 | 174000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 114 | 20230907 | 173900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 115 | 20230907 | 173800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 116 | 20230907 | 173700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 117 | 20230907 | 173600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 118 | 20230907 | 173500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 119 | 20230907 | 173400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 120 | 20230907 | 173300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 121 | 20230907 | 173200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 122 | 20230907 | 173100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 26355 |
| 123 | 20230907 | 173000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 124 | 20230907 | 172900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 125 | 20230907 | 172800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 126 | 20230907 | 172700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 127 | 20230907 | 172600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 128 | 20230907 | 172500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 129 | 20230907 | 172400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 130 | 20230907 | 172300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 131 | 20230907 | 172200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 132 | 20230907 | 172100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 133 | 20230907 | 172000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 134 | 20230907 | 171900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 135 | 20230907 | 171800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 136 | 20230907 | 171700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 137 | 20230907 | 171600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 138 | 20230907 | 171500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 139 | 20230907 | 171400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 140 | 20230907 | 171300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 141 | 20230907 | 171200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 142 | 20230907 | 171100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 143 | 20230907 | 171000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 144 | 20230907 | 170900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 145 | 20230907 | 170800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 146 | 20230907 | 170700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 147 | 20230907 | 170600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 148 | 20230907 | 170500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 149 | 20230907 | 170400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 150 | 20230907 | 170300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 151 | 20230907 | 170200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 152 | 20230907 | 170100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 26355 |
| 153 | 20230907 | 170000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 154 | 20230907 | 165900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 155 | 20230907 | 165800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 156 | 20230907 | 165700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 157 | 20230907 | 165600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 158 | 20230907 | 165500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 159 | 20230907 | 165400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 160 | 20230907 | 165300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 161 | 20230907 | 165200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 162 | 20230907 | 165100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 163 | 20230907 | 165000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 164 | 20230907 | 164900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 165 | 20230907 | 164800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 166 | 20230907 | 164700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 167 | 20230907 | 164600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 168 | 20230907 | 164500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 169 | 20230907 | 164400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 170 | 20230907 | 164300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 171 | 20230907 | 164200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 172 | 20230907 | 164100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 173 | 20230907 | 164000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 174 | 20230907 | 163900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 175 | 20230907 | 163800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 176 | 20230907 | 163700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 177 | 20230907 | 163600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 178 | 20230907 | 163500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 179 | 20230907 | 163400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 180 | 20230907 | 163300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 181 | 20230907 | 163200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 182 | 20230907 | 163100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 26355 |
| 183 | 20230907 | 163000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 184 | 20230907 | 162900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 185 | 20230907 | 162800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 186 | 20230907 | 162700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 187 | 20230907 | 162600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 188 | 20230907 | 162500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 189 | 20230907 | 162400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 190 | 20230907 | 162300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 191 | 20230907 | 162200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 192 | 20230907 | 162100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 193 | 20230907 | 162000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 194 | 20230907 | 161900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 195 | 20230907 | 161800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 196 | 20230907 | 161700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 197 | 20230907 | 161600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 198 | 20230907 | 161500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 199 | 20230907 | 161400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 200 | 20230907 | 161300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 201 | 20230907 | 161200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 202 | 20230907 | 161100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 203 | 20230907 | 161000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 204 | 20230907 | 160900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 205 | 20230907 | 160800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 206 | 20230907 | 160700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 207 | 20230907 | 160600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 208 | 20230907 | 160500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 209 | 20230907 | 160400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 210 | 20230907 | 160300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 211 | 20230907 | 160200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 212 | 20230907 | 160100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 26355 |
| 213 | 20230907 | 160000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 214 | 20230907 | 155900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 215 | 20230907 | 155800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 216 | 20230907 | 155700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 217 | 20230907 | 155600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 218 | 20230907 | 155500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 219 | 20230907 | 155400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 220 | 20230907 | 155300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 221 | 20230907 | 155200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 222 | 20230907 | 155100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 223 | 20230907 | 155000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 224 | 20230907 | 154900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 225 | 20230907 | 154800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 226 | 20230907 | 154700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 227 | 20230907 | 154600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 228 | 20230907 | 154500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 229 | 20230907 | 154400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 230 | 20230907 | 154300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 231 | 20230907 | 154200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 232 | 20230907 | 154100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 233 | 20230907 | 154000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 234 | 20230907 | 153900 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 235 | 20230907 | 153800 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 236 | 20230907 | 153700 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 237 | 20230907 | 153600 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 238 | 20230907 | 153500 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 239 | 20230907 | 153400 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 240 | 20230907 | 153300 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 241 | 20230907 | 153200 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 0 |
| 242 | 20230907 | 153100 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 26355 |
| 243 | 20230907 | 153000 | 5549589843 | 1530 | 1530 | 1530 | 1530 | 26355 |
| 244 | 20230907 | 152900 | 5509266693 | 1524 | 1524 | 1524 | 1524 | 0 |
| 245 | 20230907 | 152800 | 5509266693 | 1524 | 1524 | 1524 | 1524 | 0 |
| 246 | 20230907 | 152700 | 5509266693 | 1524 | 1524 | 1524 | 1524 | 0 |
| 247 | 20230907 | 152600 | 5509266693 | 1524 | 1524 | 1524 | 1524 | 0 |
| 248 | 20230907 | 152500 | 5509266693 | 1524 | 1524 | 1524 | 1524 | 0 |
| 249 | 20230907 | 152400 | 5509266693 | 1524 | 1524 | 1524 | 1524 | 0 |
| 250 | 20230907 | 152300 | 5509266693 | 1524 | 1524 | 1524 | 1524 | 0 |
| 251 | 20230907 | 152200 | 5509266693 | 1524 | 1524 | 1524 | 1524 | 0 |
| 252 | 20230907 | 152100 | 5509266693 | 1524 | 1524 | 1524 | 1524 | 0 |
| 253 | 20230907 | 152000 | 5509266693 | 1524 | 1524 | 1524 | 1524 | 0 |
| 254 | 20230907 | 151900 | 5509266693 | 1524 | 1517 | 1525 | 1517 | 1341 |
| 255 | 20230907 | 151800 | 5507222208 | 1524 | 1519 | 1524 | 1519 | 636 |
| 256 | 20230907 | 151700 | 5506254635 | 1519 | 1519 | 1519 | 1519 | 43 |
| 257 | 20230907 | 151600 | 5506189318 | 1521 | 1519 | 1521 | 1519 | 85 |
| 258 | 20230907 | 151500 | 5506060069 | 1514 | 1521 | 1521 | 1514 | 3146 |
| 259 | 20230907 | 151400 | 5501279353 | 1520 | 1521 | 1521 | 1520 | 4592 |
| 260 | 20230907 | 151300 | 5494298225 | 1522 | 1521 | 1522 | 1521 | 1442 |
| 261 | 20230907 | 151200 | 5492104874 | 1521 | 1524 | 1524 | 1521 | 1847 |
| 262 | 20230907 | 151100 | 5489291107 | 1524 | 1522 | 1524 | 1521 | 967 |
| 263 | 20230907 | 151000 | 5487818961 | 1523 | 1517 | 1523 | 1517 | 5091 |
| 264 | 20230907 | 150900 | 5480090502 | 1516 | 1505 | 1516 | 1505 | 17824 |
| 265 | 20230907 | 150800 | 5453145129 | 1505 | 1505 | 1505 | 1504 | 2515 |
| 266 | 20230907 | 150700 | 5449360254 | 1506 | 1506 | 1506 | 1506 | 0 |
| 267 | 20230907 | 150600 | 5449360254 | 1506 | 1506 | 1506 | 1506 | 265 |
| 268 | 20230907 | 150500 | 5448961164 | 1506 | 1505 | 1506 | 1505 | 1489 |
| 269 | 20230907 | 150400 | 5446720218 | 1506 | 1506 | 1506 | 1506 | 2 |
| 270 | 20230907 | 150300 | 5446717206 | 1505 | 1508 | 1508 | 1505 | 701 |
| 271 | 20230907 | 150200 | 5445661601 | 1505 | 1505 | 1506 | 1505 | 1349 |
| 272 | 20230907 | 150100 | 5443631355 | 1505 | 1508 | 1508 | 1505 | 1027 |
| 273 | 20230907 | 150000 | 5442084727 | 1508 | 1507 | 1508 | 1507 | 702 |
| 274 | 20230907 | 145900 | 5441026513 | 1508 | 1508 | 1508 | 1508 | 3002 |
| 275 | 20230907 | 145800 | 5436499497 | 1507 | 1508 | 1508 | 1507 | 504 |
| 276 | 20230907 | 145700 | 5435739963 | 1508 | 1508 | 1510 | 1508 | 319 |
| 277 | 20230907 | 145600 | 5435258907 | 1508 | 1508 | 1508 | 1508 | 73 |
| 278 | 20230907 | 145500 | 5435148823 | 1507 | 1505 | 1507 | 1505 | 1848 |
| 279 | 20230907 | 145400 | 5432365513 | 1505 | 1506 | 1506 | 1505 | 107 |
| 280 | 20230907 | 145300 | 5432204471 | 1506 | 1505 | 1506 | 1505 | 34 |
| 281 | 20230907 | 145200 | 5432153287 | 1505 | 1506 | 1506 | 1505 | 2014 |
| 282 | 20230907 | 145100 | 5429122214 | 1505 | 1506 | 1507 | 1505 | 1260 |
| 283 | 20230907 | 145000 | 5427224946 | 1506 | 1504 | 1506 | 1504 | 544 |
| 284 | 20230907 | 144900 | 5426406391 | 1504 | 1501 | 1504 | 1501 | 1878 |
| 285 | 20230907 | 144800 | 5423587510 | 1504 | 1502 | 1504 | 1500 | 3918 |
| 286 | 20230907 | 144700 | 5417702814 | 1502 | 1502 | 1502 | 1502 | 0 |
| 287 | 20230907 | 144600 | 5417702814 | 1502 | 1504 | 1504 | 1502 | 11 |
| 288 | 20230907 | 144500 | 5417686290 | 1502 | 1502 | 1502 | 1502 | 1 |
| 289 | 20230907 | 144400 | 5417684788 | 1505 | 1505 | 1505 | 1505 | 6 |
| 290 | 20230907 | 144300 | 5417675758 | 1501 | 1501 | 1501 | 1501 | 1583 |
| 291 | 20230907 | 144200 | 5415299675 | 1501 | 1501 | 1501 | 1500 | 374 |
| 292 | 20230907 | 144100 | 5414738597 | 1501 | 1501 | 1501 | 1500 | 512 |
| 293 | 20230907 | 144000 | 5413970554 | 1501 | 1501 | 1501 | 1501 | 79 |
| 294 | 20230907 | 143900 | 5413851975 | 1501 | 1501 | 1501 | 1500 | 131 |
| 295 | 20230907 | 143800 | 5413655393 | 1500 | 1501 | 1501 | 1500 | 154 |
| 296 | 20230907 | 143700 | 5413424261 | 1505 | 1505 | 1505 | 1501 | 384 |
| 297 | 20230907 | 143600 | 5412847160 | 1505 | 1505 | 1506 | 1505 | 43 |
| 298 | 20230907 | 143500 | 5412782444 | 1506 | 1506 | 1506 | 1506 | 39 |
| 299 | 20230907 | 143400 | 5412723710 | 1506 | 1506 | 1506 | 1506 | 2572 |
| 300 | 20230907 | 143300 | 5408850278 | 1506 | 1506 | 1506 | 1506 | 83 |
| 301 | 20230907 | 143200 | 5408725280 | 1506 | 1505 | 1506 | 1505 | 137 |
| 302 | 20230907 | 143100 | 5408519094 | 1506 | 1506 | 1506 | 1506 | 2 |
| 303 | 20230907 | 143000 | 5408516082 | 1504 | 1504 | 1505 | 1497 | 8650 |
| 304 | 20230907 | 142900 | 5395539926 | 1495 | 1495 | 1495 | 1495 | 0 |
| 305 | 20230907 | 142800 | 5395539926 | 1495 | 1500 | 1504 | 1495 | 1311 |
| 306 | 20230907 | 142700 | 5393571805 | 1500 | 1499 | 1500 | 1494 | 3190 |
| 307 | 20230907 | 142600 | 5388799299 | 1499 | 1500 | 1500 | 1499 | 603 |
| 308 | 20230907 | 142500 | 5387895330 | 1501 | 1502 | 1502 | 1501 | 230 |
| 309 | 20230907 | 142400 | 5387550071 | 1502 | 1503 | 1503 | 1502 | 30 |
| 310 | 20230907 | 142300 | 5387504996 | 1504 | 1504 | 1504 | 1504 | 1 |
| 311 | 20230907 | 142200 | 5387503492 | 1499 | 1503 | 1504 | 1499 | 3002 |
| 312 | 20230907 | 142100 | 5383002005 | 1504 | 1502 | 1504 | 1502 | 35 |
| 313 | 20230907 | 142000 | 5382949410 | 1502 | 1502 | 1502 | 1502 | 60 |
| 314 | 20230907 | 141900 | 5382859290 | 1500 | 1505 | 1505 | 1500 | 715 |
| 315 | 20230907 | 141800 | 5381786657 | 1506 | 1500 | 1506 | 1500 | 12072 |
| 316 | 20230907 | 141700 | 5363677085 | 1498 | 1507 | 1507 | 1498 | 1718 |
| 317 | 20230907 | 141600 | 5361103330 | 1510 | 1509 | 1510 | 1508 | 339 |
| 318 | 20230907 | 141500 | 5360591775 | 1503 | 1504 | 1507 | 1503 | 3492 |
| 319 | 20230907 | 141400 | 5355334479 | 1504 | 1496 | 1504 | 1496 | 110 |
| 320 | 20230907 | 141300 | 5355169856 | 1505 | 1505 | 1505 | 1505 | 2 |
| 321 | 20230907 | 141200 | 5355166846 | 1505 | 1504 | 1505 | 1504 | 1135 |
| 322 | 20230907 | 141100 | 5353459474 | 1509 | 1502 | 1509 | 1494 | 660 |
| 323 | 20230907 | 141000 | 5352468380 | 1511 | 1510 | 1511 | 1499 | 2516 |
| 324 | 20230907 | 140900 | 5348675832 | 1510 | 1505 | 1510 | 1505 | 1205 |
| 325 | 20230907 | 140800 | 5346858495 | 1507 | 1503 | 1507 | 1503 | 532 |
| 326 | 20230907 | 140700 | 5346057195 | 1503 | 1499 | 1503 | 1498 | 5204 |
| 327 | 20230907 | 140600 | 5338244326 | 1499 | 1494 | 1499 | 1488 | 2802 |
| 328 | 20230907 | 140500 | 5334067857 | 1487 | 1493 | 1493 | 1487 | 3090 |
| 329 | 20230907 | 140400 | 5329468259 | 1485 | 1486 | 1493 | 1484 | 5194 |
| 330 | 20230907 | 140300 | 5321755083 | 1496 | 1495 | 1496 | 1491 | 2286 |
| 331 | 20230907 | 140200 | 5318337895 | 1475 | 1496 | 1496 | 1475 | 1909 |
| 332 | 20230907 | 140100 | 5315504813 | 1485 | 1479 | 1485 | 1470 | 21226 |
| 333 | 20230907 | 140000 | 5284051621 | 1470 | 1473 | 1473 | 1470 | 5000 |
| 334 | 20230907 | 135900 | 5276700997 | 1479 | 1470 | 1480 | 1461 | 6902 |
| 335 | 20230907 | 135800 | 5266567473 | 1468 | 1475 | 1475 | 1468 | 878 |
| 336 | 20230907 | 135700 | 5265276664 | 1477 | 1477 | 1477 | 1477 | 196 |
| 337 | 20230907 | 135600 | 5264987172 | 1480 | 1480 | 1480 | 1480 | 21 |
| 338 | 20230907 | 135500 | 5264956092 | 1480 | 1482 | 1482 | 1480 | 60 |
| 339 | 20230907 | 135400 | 5264867212 | 1483 | 1484 | 1484 | 1471 | 46 |
| 340 | 20230907 | 135300 | 5264799045 | 1484 | 1470 | 1485 | 1467 | 504 |
| 341 | 20230907 | 135200 | 5264058873 | 1486 | 1467 | 1486 | 1467 | 3657 |
| 342 | 20230907 | 135100 | 5258691765 | 1468 | 1471 | 1471 | 1467 | 14038 |
| 343 | 20230907 | 135000 | 5238069769 | 1470 | 1476 | 1483 | 1470 | 10538 |
| 344 | 20230907 | 134900 | 5222551046 | 1474 | 1493 | 1493 | 1474 | 1033 |
| 345 | 20230907 | 134800 | 5221025223 | 1493 | 1496 | 1496 | 1493 | 72 |
| 346 | 20230907 | 134700 | 5220917700 | 1494 | 1487 | 1495 | 1485 | 745 |
| 347 | 20230907 | 134600 | 5219804578 | 1485 | 1484 | 1485 | 1484 | 747 |
| 348 | 20230907 | 134500 | 5218695284 | 1484 | 1478 | 1485 | 1475 | 3642 |
| 349 | 20230907 | 134400 | 5213316649 | 1477 | 1493 | 1493 | 1477 | 17422 |
| 350 | 20230907 | 134300 | 5187496198 | 1500 | 1500 | 1500 | 1500 | 111 |
| 351 | 20230907 | 134200 | 5187329698 | 1500 | 1500 | 1500 | 1500 | 772 |
| 352 | 20230907 | 134100 | 5186171698 | 1500 | 1500 | 1500 | 1500 | 70 |
| 353 | 20230907 | 134000 | 5186066698 | 1500 | 1491 | 1500 | 1491 | 42 |
| 354 | 20230907 | 133900 | 5186003986 | 1491 | 1491 | 1492 | 1490 | 399 |
| 355 | 20230907 | 133800 | 5185409244 | 1490 | 1500 | 1500 | 1490 | 2563 |
| 356 | 20230907 | 133700 | 5181586580 | 1499 | 1500 | 1500 | 1499 | 317 |
| 357 | 20230907 | 133600 | 5181111081 | 1500 | 1500 | 1500 | 1500 | 100 |
| 358 | 20230907 | 133500 | 5180961081 | 1502 | 1500 | 1502 | 1500 | 1702 |
| 359 | 20230907 | 133400 | 5178408078 | 1500 | 1500 | 1500 | 1500 | 500 |
| 360 | 20230907 | 133300 | 5177658078 | 1500 | 1500 | 1500 | 1496 | 8 |
| 361 | 20230907 | 133200 | 5177646082 | 1500 | 1500 | 1500 | 1495 | 43 |
| 362 | 20230907 | 133100 | 5177581587 | 1500 | 1494 | 1500 | 1494 | 660 |
| 363 | 20230907 | 133000 | 5176595481 | 1500 | 1495 | 1500 | 1495 | 1142 |
| 364 | 20230907 | 132900 | 5174888186 | 1495 | 1496 | 1496 | 1495 | 527 |
| 365 | 20230907 | 132800 | 5174100051 | 1495 | 1496 | 1496 | 1495 | 798 |
| 366 | 20230907 | 132700 | 5172906347 | 1497 | 1497 | 1497 | 1496 | 1361 |
| 367 | 20230907 | 132600 | 5170868961 | 1497 | 1499 | 1499 | 1497 | 5205 |
| 368 | 20230907 | 132500 | 5163074084 | 1498 | 1503 | 1503 | 1497 | 483 |
| 369 | 20230907 | 132400 | 5162349846 | 1496 | 1506 | 1506 | 1496 | 4006 |
| 370 | 20230907 | 132300 | 5156339738 | 1506 | 1513 | 1515 | 1506 | 159 |
| 371 | 20230907 | 132200 | 5156099154 | 1513 | 1512 | 1513 | 1508 | 4908 |
| 372 | 20230907 | 132100 | 5148676974 | 1513 | 1514 | 1514 | 1513 | 460 |
| 373 | 20230907 | 132000 | 5147980794 | 1516 | 1519 | 1519 | 1516 | 30 |
| 374 | 20230907 | 131900 | 5147935254 | 1513 | 1513 | 1513 | 1513 | 40 |
| 375 | 20230907 | 131800 | 5147874734 | 1523 | 1522 | 1523 | 1522 | 60 |
| 376 | 20230907 | 131700 | 5147783372 | 1523 | 1521 | 1523 | 1521 | 500 |
| 377 | 20230907 | 131600 | 5147022183 | 1523 | 1515 | 1523 | 1515 | 685 |
| 378 | 20230907 | 131500 | 5145979510 | 1523 | 1523 | 1523 | 1523 | 0 |
| 379 | 20230907 | 131400 | 5145979510 | 1523 | 1515 | 1523 | 1510 | 1352 |
| 380 | 20230907 | 131300 | 5143931618 | 1519 | 1520 | 1523 | 1519 | 359 |
| 381 | 20230907 | 131200 | 5143384906 | 1524 | 1520 | 1524 | 1520 | 200 |
| 382 | 20230907 | 131100 | 5143080133 | 1517 | 1515 | 1517 | 1515 | 89 |
| 383 | 20230907 | 131000 | 5142945296 | 1517 | 1515 | 1517 | 1515 | 668 |
| 384 | 20230907 | 130900 | 5141932275 | 1523 | 1520 | 1526 | 1520 | 607 |
| 385 | 20230907 | 130800 | 5141007954 | 1515 | 1505 | 1515 | 1505 | 3962 |
| 386 | 20230907 | 130700 | 5135012103 | 1505 | 1508 | 1508 | 1503 | 3702 |
| 387 | 20230907 | 130600 | 5129443641 | 1509 | 1510 | 1515 | 1509 | 701 |
| 388 | 20230907 | 130500 | 5128383074 | 1516 | 1516 | 1517 | 1505 | 18 |
| 389 | 20230907 | 130400 | 5128355795 | 1504 | 1500 | 1519 | 1500 | 6645 |
| 390 | 20230907 | 130300 | 5118315452 | 1496 | 1493 | 1505 | 1492 | 3332 |
| 391 | 20230907 | 130200 | 5113337922 | 1505 | 1505 | 1510 | 1493 | 6943 |
| 392 | 20230907 | 130100 | 5102925044 | 1509 | 1515 | 1515 | 1505 | 2300 |
| 393 | 20230907 | 130000 | 5099458650 | 1515 | 1505 | 1515 | 1505 | 8082 |
| 394 | 20230907 | 125900 | 5087285768 | 1505 | 1517 | 1517 | 1505 | 10932 |
| 395 | 20230907 | 125800 | 5070778735 | 1517 | 1521 | 1525 | 1517 | 276 |
| 396 | 20230907 | 125700 | 5070359665 | 1520 | 1519 | 1520 | 1519 | 2622 |
| 397 | 20230907 | 125600 | 5066374653 | 1520 | 1520 | 1520 | 1520 | 0 |
| 398 | 20230907 | 125500 | 5066374653 | 1520 | 1517 | 1521 | 1517 | 2779 |
| 399 | 20230907 | 125400 | 5062151026 | 1517 | 1521 | 1521 | 1517 | 1678 |
| 400 | 20230907 | 125300 | 5059598792 | 1520 | 1526 | 1526 | 1520 | 644 |
| 401 | 20230907 | 125200 | 5058619906 | 1520 | 1510 | 1520 | 1510 | 2434 |
| 402 | 20230907 | 125100 | 5054922226 | 1521 | 1520 | 1521 | 1510 | 6044 |
| 403 | 20230907 | 125000 | 5045773827 | 1526 | 1523 | 1527 | 1519 | 685 |
| 404 | 20230907 | 124900 | 5044731725 | 1528 | 1534 | 1534 | 1518 | 427 |
| 405 | 20230907 | 124800 | 5044079062 | 1537 | 1537 | 1537 | 1537 | 135 |
| 406 | 20230907 | 124700 | 5043871567 | 1539 | 1538 | 1539 | 1528 | 501 |
| 407 | 20230907 | 124600 | 5043100929 | 1538 | 1523 | 1538 | 1520 | 3515 |
| 408 | 20230907 | 124500 | 5037702063 | 1518 | 1518 | 1518 | 1518 | 175 |
| 409 | 20230907 | 124400 | 5037436413 | 1518 | 1522 | 1522 | 1517 | 10934 |
| 410 | 20230907 | 124300 | 5020836574 | 1524 | 1534 | 1534 | 1524 | 1838 |
| 411 | 20230907 | 124200 | 5018030096 | 1538 | 1538 | 1539 | 1536 | 4591 |
| 412 | 20230907 | 124100 | 5010969450 | 1539 | 1542 | 1543 | 1538 | 5535 |
| 413 | 20230907 | 124000 | 5002443839 | 1538 | 1542 | 1542 | 1538 | 788 |
| 414 | 20230907 | 123900 | 5001231539 | 1537 | 1537 | 1537 | 1537 | 276 |
| 415 | 20230907 | 123800 | 5000807327 | 1537 | 1538 | 1538 | 1536 | 678 |
| 416 | 20230907 | 123700 | 4999764709 | 1538 | 1545 | 1545 | 1538 | 1050 |
| 417 | 20230907 | 123600 | 4998149731 | 1538 | 1545 | 1545 | 1538 | 1012 |
| 418 | 20230907 | 123500 | 4996588755 | 1545 | 1522 | 1545 | 1522 | 931 |
| 419 | 20230907 | 123400 | 4995155106 | 1524 | 1540 | 1540 | 1511 | 15349 |
| 420 | 20230907 | 123300 | 4971858413 | 1547 | 1549 | 1549 | 1540 | 7305 |
| 421 | 20230907 | 123200 | 4960550031 | 1549 | 1547 | 1549 | 1547 | 2075 |
| 422 | 20230907 | 123100 | 4957337494 | 1546 | 1540 | 1546 | 1540 | 3548 |
| 423 | 20230907 | 123000 | 4951864024 | 1540 | 1535 | 1540 | 1535 | 2102 |
| 424 | 20230907 | 122900 | 4948634390 | 1535 | 1543 | 1543 | 1527 | 541 |
| 425 | 20230907 | 122800 | 4947802432 | 1543 | 1545 | 1559 | 1539 | 8318 |
| 426 | 20230907 | 122700 | 4934907394 | 1544 | 1558 | 1559 | 1544 | 11845 |
| 427 | 20230907 | 122600 | 4916467413 | 1558 | 1534 | 1559 | 1534 | 19432 |
| 428 | 20230907 | 122500 | 4886336194 | 1534 | 1524 | 1538 | 1524 | 2866 |
| 429 | 20230907 | 122400 | 4881935928 | 1530 | 1530 | 1530 | 1522 | 1272 |
| 430 | 20230907 | 122300 | 4879992203 | 1530 | 1534 | 1534 | 1530 | 306 |
| 431 | 20230907 | 122200 | 4879523023 | 1530 | 1532 | 1532 | 1530 | 170 |
| 432 | 20230907 | 122100 | 4879262837 | 1532 | 1533 | 1535 | 1530 | 1646 |
| 433 | 20230907 | 122000 | 4876742070 | 1530 | 1531 | 1535 | 1530 | 2567 |
| 434 | 20230907 | 121900 | 4872812060 | 1531 | 1531 | 1532 | 1530 | 1939 |
| 435 | 20230907 | 121800 | 4869843524 | 1530 | 1530 | 1530 | 1520 | 2743 |
| 436 | 20230907 | 121700 | 4865648168 | 1528 | 1535 | 1536 | 1528 | 1526 |
| 437 | 20230907 | 121600 | 4863308332 | 1530 | 1534 | 1536 | 1526 | 1862 |
| 438 | 20230907 | 121500 | 4860451143 | 1536 | 1537 | 1537 | 1522 | 7448 |
| 439 | 20230907 | 121400 | 4849034512 | 1537 | 1535 | 1538 | 1535 | 2194 |
| 440 | 20230907 | 121300 | 4845661729 | 1535 | 1534 | 1535 | 1530 | 1489 |
| 441 | 20230907 | 121200 | 4843377435 | 1534 | 1529 | 1535 | 1529 | 1299 |
| 442 | 20230907 | 121100 | 4841383874 | 1535 | 1533 | 1535 | 1528 | 1609 |
| 443 | 20230907 | 121000 | 4838916269 | 1533 | 1521 | 1534 | 1520 | 17255 |
| 444 | 20230907 | 120900 | 4812531773 | 1520 | 1517 | 1520 | 1517 | 211 |
| 445 | 20230907 | 120800 | 4812211462 | 1516 | 1514 | 1516 | 1511 | 2886 |
| 446 | 20230907 | 120700 | 4807844853 | 1514 | 1514 | 1515 | 1513 | 1713 |
| 447 | 20230907 | 120600 | 4805251374 | 1514 | 1514 | 1514 | 1514 | 6 |
| 448 | 20230907 | 120500 | 4805242290 | 1513 | 1512 | 1513 | 1512 | 205 |
| 449 | 20230907 | 120400 | 4804932129 | 1516 | 1516 | 1516 | 1511 | 6080 |
| 450 | 20230907 | 120300 | 4795733628 | 1515 | 1516 | 1518 | 1515 | 224 |
| 451 | 20230907 | 120200 | 4795393969 | 1516 | 1517 | 1524 | 1516 | 981 |
| 452 | 20230907 | 120100 | 4793900698 | 1523 | 1514 | 1523 | 1513 | 3919 |
| 453 | 20230907 | 120000 | 4787942384 | 1518 | 1522 | 1522 | 1510 | 4521 |
| 454 | 20230907 | 115900 | 4781100426 | 1523 | 1512 | 1523 | 1512 | 14254 |
| 455 | 20230907 | 115800 | 4759502076 | 1513 | 1506 | 1513 | 1506 | 5564 |
| 456 | 20230907 | 115700 | 4751101074 | 1498 | 1503 | 1503 | 1498 | 6922 |
| 457 | 20230907 | 115600 | 4740730448 | 1503 | 1498 | 1503 | 1498 | 155 |
| 458 | 20230907 | 115500 | 4740497728 | 1503 | 1497 | 1503 | 1493 | 987 |
| 459 | 20230907 | 115400 | 4739020269 | 1509 | 1502 | 1513 | 1493 | 688 |
| 460 | 20230907 | 115300 | 4737988831 | 1500 | 1502 | 1502 | 1500 | 1677 |
| 461 | 20230907 | 115200 | 4735473326 | 1500 | 1494 | 1500 | 1494 | 1889 |
| 462 | 20230907 | 115100 | 4732646852 | 1494 | 1500 | 1500 | 1492 | 100 |
| 463 | 20230907 | 115000 | 4732497193 | 1500 | 1494 | 1500 | 1490 | 1715 |
| 464 | 20230907 | 114900 | 4729931034 | 1487 | 1491 | 1498 | 1485 | 16564 |
| 465 | 20230907 | 114800 | 4705282041 | 1485 | 1491 | 1492 | 1482 | 2449 |
| 466 | 20230907 | 114700 | 4701643629 | 1482 | 1482 | 1491 | 1482 | 1419 |
| 467 | 20230907 | 114600 | 4699536615 | 1491 | 1480 | 1491 | 1480 | 1799 |
| 468 | 20230907 | 114500 | 4696871142 | 1480 | 1489 | 1489 | 1480 | 3970 |
| 469 | 20230907 | 114400 | 4690991552 | 1489 | 1479 | 1489 | 1479 | 2295 |
| 470 | 20230907 | 114300 | 4687576195 | 1489 | 1478 | 1489 | 1478 | 3015 |
| 471 | 20230907 | 114200 | 4683104715 | 1478 | 1497 | 1497 | 1478 | 16860 |
| 472 | 20230907 | 114100 | 4658113413 | 1498 | 1498 | 1498 | 1498 | 128 |
| 473 | 20230907 | 114000 | 4657921669 | 1498 | 1489 | 1499 | 1480 | 6596 |
| 474 | 20230907 | 113900 | 4648153933 | 1489 | 1476 | 1490 | 1476 | 9026 |
| 475 | 20230907 | 113800 | 4634786529 | 1486 | 1500 | 1502 | 1476 | 29340 |
| 476 | 20230907 | 113700 | 4591104677 | 1502 | 1500 | 1511 | 1500 | 3533 |
| 477 | 20230907 | 113600 | 4585799369 | 1501 | 1500 | 1506 | 1500 | 2680 |
| 478 | 20230907 | 113500 | 4581767091 | 1501 | 1507 | 1507 | 1501 | 7782 |
| 479 | 20230907 | 113400 | 4570070234 | 1507 | 1511 | 1514 | 1501 | 3744 |
| 480 | 20230907 | 113300 | 4564433093 | 1506 | 1509 | 1514 | 1500 | 6117 |
| 481 | 20230907 | 113200 | 4555251795 | 1502 | 1513 | 1519 | 1500 | 22058 |
| 482 | 20230907 | 113100 | 4522010040 | 1513 | 1519 | 1519 | 1513 | 10645 |
| 483 | 20230907 | 113000 | 4505896295 | 1520 | 1520 | 1520 | 1520 | 2970 |
| 484 | 20230907 | 112900 | 4501381895 | 1520 | 1520 | 1520 | 1520 | 565 |
| 485 | 20230907 | 112800 | 4500523095 | 1520 | 1521 | 1522 | 1520 | 3808 |
| 486 | 20230907 | 112700 | 4494733750 | 1521 | 1517 | 1521 | 1517 | 310 |
| 487 | 20230907 | 112600 | 4494262849 | 1518 | 1519 | 1523 | 1518 | 4125 |
| 488 | 20230907 | 112500 | 4487998820 | 1518 | 1521 | 1523 | 1513 | 29984 |
| 489 | 20230907 | 112400 | 4442529577 | 1523 | 1521 | 1525 | 1520 | 12274 |
| 490 | 20230907 | 112300 | 4423862917 | 1521 | 1549 | 1550 | 1520 | 34907 |
| 491 | 20230907 | 112200 | 4370558265 | 1533 | 1538 | 1550 | 1519 | 19958 |
| 492 | 20230907 | 112100 | 4340032248 | 1529 | 1527 | 1549 | 1525 | 29961 |
| 493 | 20230907 | 112000 | 4293928894 | 1538 | 1525 | 1538 | 1523 | 12773 |
| 494 | 20230907 | 111900 | 4274408138 | 1526 | 1528 | 1528 | 1525 | 1766 |
| 495 | 20230907 | 111800 | 4271714080 | 1528 | 1524 | 1528 | 1520 | 6334 |
| 496 | 20230907 | 111700 | 4262067371 | 1523 | 1523 | 1526 | 1520 | 8910 |
| 497 | 20230907 | 111600 | 4248507959 | 1524 | 1538 | 1538 | 1523 | 3442 |
| 498 | 20230907 | 111500 | 4243248800 | 1531 | 1540 | 1544 | 1522 | 7913 |
| 499 | 20230907 | 111400 | 4231135519 | 1540 | 1555 | 1558 | 1540 | 16654 |
| 500 | 20230907 | 111300 | 4205300283 | 1557 | 1549 | 1557 | 1547 | 2017 |
| 501 | 20230907 | 111200 | 4202167760 | 1546 | 1554 | 1557 | 1545 | 6845 |
| 502 | 20230907 | 111100 | 4191570725 | 1554 | 1560 | 1560 | 1554 | 3205 |
| 503 | 20230907 | 111000 | 4186579161 | 1560 | 1549 | 1560 | 1545 | 5048 |
| 504 | 20230907 | 110900 | 4178744840 | 1546 | 1557 | 1558 | 1545 | 3052 |
| 505 | 20230907 | 110800 | 4174015666 | 1555 | 1555 | 1559 | 1555 | 913 |
| 506 | 20230907 | 110700 | 4172593246 | 1554 | 1560 | 1560 | 1554 | 3088 |
| 507 | 20230907 | 110600 | 4167779824 | 1559 | 1560 | 1560 | 1556 | 8440 |
| 508 | 20230907 | 110500 | 4154618545 | 1559 | 1559 | 1563 | 1555 | 21242 |
| 509 | 20230907 | 110400 | 4121515995 | 1559 | 1561 | 1568 | 1559 | 8880 |
| 510 | 20230907 | 110300 | 4107659079 | 1561 | 1570 | 1577 | 1560 | 28351 |
| 511 | 20230907 | 110200 | 4063327482 | 1564 | 1539 | 1570 | 1539 | 53178 |
| 512 | 20230907 | 110100 | 3980787794 | 1539 | 1535 | 1542 | 1535 | 21523 |
| 513 | 20230907 | 110000 | 3947693262 | 1535 | 1530 | 1539 | 1530 | 13049 |
| 514 | 20230907 | 105900 | 3927699391 | 1530 | 1527 | 1530 | 1519 | 8790 |
| 515 | 20230907 | 105800 | 3914322401 | 1528 | 1514 | 1536 | 1513 | 3104 |
| 516 | 20230907 | 105700 | 3909604092 | 1514 | 1517 | 1525 | 1514 | 7933 |
| 517 | 20230907 | 105600 | 3897574919 | 1517 | 1517 | 1525 | 1517 | 4084 |
| 518 | 20230907 | 105500 | 3891376445 | 1517 | 1526 | 1526 | 1517 | 5004 |
| 519 | 20230907 | 105400 | 3883767000 | 1526 | 1537 | 1537 | 1526 | 8757 |
| 520 | 20230907 | 105300 | 3870370456 | 1538 | 1537 | 1538 | 1532 | 8564 |
| 521 | 20230907 | 105200 | 3857213379 | 1538 | 1539 | 1539 | 1531 | 11037 |
| 522 | 20230907 | 105100 | 3840274074 | 1540 | 1510 | 1545 | 1507 | 10521 |
| 523 | 20230907 | 105000 | 3824304328 | 1510 | 1540 | 1549 | 1509 | 44093 |
| 524 | 20230907 | 104900 | 3756823653 | 1545 | 1546 | 1547 | 1538 | 5953 |
| 525 | 20230907 | 104800 | 3747655444 | 1548 | 1543 | 1549 | 1537 | 12952 |
| 526 | 20230907 | 104700 | 3727664386 | 1543 | 1536 | 1545 | 1536 | 9107 |
| 527 | 20230907 | 104600 | 3713629571 | 1536 | 1544 | 1550 | 1533 | 13865 |
| 528 | 20230907 | 104500 | 3692322752 | 1544 | 1536 | 1554 | 1535 | 3761 |
| 529 | 20230907 | 104400 | 3686526763 | 1540 | 1554 | 1556 | 1540 | 19440 |
| 530 | 20230907 | 104300 | 3656429380 | 1556 | 1537 | 1556 | 1536 | 16864 |
| 531 | 20230907 | 104200 | 3630339957 | 1537 | 1530 | 1549 | 1526 | 11522 |
| 532 | 20230907 | 104100 | 3612584679 | 1522 | 1538 | 1538 | 1520 | 27167 |
| 533 | 20230907 | 104000 | 3571068609 | 1539 | 1530 | 1547 | 1530 | 16449 |
| 534 | 20230907 | 103900 | 3545863097 | 1551 | 1553 | 1553 | 1516 | 40258 |
| 535 | 20230907 | 103800 | 3483862765 | 1553 | 1567 | 1575 | 1550 | 57602 |
| 536 | 20230907 | 103700 | 3393667679 | 1577 | 1539 | 1582 | 1536 | 45012 |
| 537 | 20230907 | 103600 | 3323853564 | 1538 | 1582 | 1588 | 1538 | 53777 |
| 538 | 20230907 | 103500 | 3239641724 | 1583 | 1589 | 1590 | 1579 | 52365 |
| 539 | 20230907 | 103400 | 3156516488 | 1588 | 1566 | 1590 | 1566 | 99619 |
| 540 | 20230907 | 103300 | 2998972383 | 1568 | 1562 | 1571 | 1555 | 66958 |
| 541 | 20230907 | 103200 | 2894421514 | 1562 | 1552 | 1594 | 1552 | 181622 |
| 542 | 20230907 | 103100 | 2607602690 | 1552 | 1545 | 1558 | 1538 | 82924 |
| 543 | 20230907 | 103000 | 2479110250 | 1546 | 1549 | 1549 | 1530 | 54973 |
| 544 | 20230907 | 102900 | 2394471303 | 1540 | 1509 | 1549 | 1509 | 107418 |
| 545 | 20230907 | 102800 | 2230644397 | 1510 | 1511 | 1511 | 1508 | 6313 |
| 546 | 20230907 | 102700 | 2221119590 | 1510 | 1502 | 1511 | 1502 | 8165 |
| 547 | 20230907 | 102600 | 2208798992 | 1502 | 1501 | 1510 | 1500 | 5857 |
| 548 | 20230907 | 102500 | 2200001679 | 1501 | 1505 | 1511 | 1492 | 14437 |
| 549 | 20230907 | 102400 | 2178287939 | 1499 | 1487 | 1513 | 1487 | 13310 |
| 550 | 20230907 | 102300 | 2158332955 | 1487 | 1488 | 1488 | 1470 | 12859 |
| 551 | 20230907 | 102200 | 2139331918 | 1488 | 1501 | 1513 | 1466 | 36289 |
| 552 | 20230907 | 102100 | 2085015753 | 1501 | 1508 | 1516 | 1501 | 67891 |
| 553 | 20230907 | 102000 | 1982481078 | 1508 | 1503 | 1509 | 1500 | 18836 |
| 554 | 20230907 | 101900 | 1954145608 | 1503 | 1482 | 1503 | 1482 | 27531 |
| 555 | 20230907 | 101800 | 1912932711 | 1487 | 1484 | 1487 | 1473 | 12136 |
| 556 | 20230907 | 101700 | 1894988529 | 1484 | 1475 | 1487 | 1475 | 17427 |
| 557 | 20230907 | 101600 | 1869178993 | 1485 | 1468 | 1485 | 1462 | 16519 |
| 558 | 20230907 | 101500 | 1844877456 | 1468 | 1461 | 1474 | 1450 | 44697 |
| 559 | 20230907 | 101400 | 1779596184 | 1460 | 1496 | 1515 | 1460 | 159858 |
| 560 | 20230907 | 101300 | 1539589562 | 1498 | 1498 | 1498 | 1498 | 0 |
| 561 | 20230907 | 101200 | 1539589562 | 1498 | 1498 | 1498 | 1498 | 0 |
| 562 | 20230907 | 101100 | 1539589562 | 1498 | 1483 | 1501 | 1482 | 80603 |
| 563 | 20230907 | 101000 | 1419510752 | 1483 | 1478 | 1483 | 1478 | 12177 |
| 564 | 20230907 | 100900 | 1401488984 | 1478 | 1476 | 1478 | 1472 | 8810 |
| 565 | 20230907 | 100800 | 1388514457 | 1479 | 1476 | 1479 | 1476 | 3682 |
| 566 | 20230907 | 100700 | 1383074439 | 1476 | 1467 | 1478 | 1467 | 19648 |
| 567 | 20230907 | 100600 | 1354139929 | 1467 | 1457 | 1470 | 1457 | 5607 |
| 568 | 20230907 | 100500 | 1345914280 | 1467 | 1453 | 1467 | 1449 | 11377 |
| 569 | 20230907 | 100400 | 1329272200 | 1450 | 1433 | 1450 | 1433 | 9274 |
| 570 | 20230907 | 100300 | 1315890736 | 1438 | 1434 | 1439 | 1433 | 2120 |
| 571 | 20230907 | 100200 | 1312848997 | 1435 | 1435 | 1442 | 1435 | 182 |
| 572 | 20230907 | 100100 | 1312587805 | 1443 | 1443 | 1443 | 1443 | 1042 |
| 573 | 20230907 | 100000 | 1311084199 | 1443 | 1440 | 1443 | 1434 | 2624 |
| 574 | 20230907 | 095900 | 1307308042 | 1445 | 1446 | 1447 | 1445 | 219 |
| 575 | 20230907 | 095800 | 1306991474 | 1447 | 1447 | 1447 | 1430 | 17220 |
| 576 | 20230907 | 095700 | 1282253973 | 1446 | 1447 | 1447 | 1430 | 20531 |
| 577 | 20230907 | 095600 | 1252833944 | 1448 | 1447 | 1448 | 1447 | 1285 |
| 578 | 20230907 | 095500 | 1250973401 | 1448 | 1443 | 1449 | 1433 | 8815 |
| 579 | 20230907 | 095400 | 1238268727 | 1443 | 1443 | 1444 | 1433 | 4788 |
| 580 | 20230907 | 095300 | 1231383283 | 1444 | 1448 | 1449 | 1442 | 3013 |
| 581 | 20230907 | 095200 | 1227026985 | 1447 | 1442 | 1449 | 1430 | 47624 |
| 582 | 20230907 | 095100 | 1158654671 | 1444 | 1444 | 1452 | 1444 | 2776 |
| 583 | 20230907 | 095000 | 1154646115 | 1454 | 1453 | 1462 | 1439 | 2766 |
| 584 | 20230907 | 094900 | 1150632441 | 1462 | 1460 | 1463 | 1453 | 6968 |
| 585 | 20230907 | 094800 | 1140461069 | 1463 | 1464 | 1464 | 1460 | 5936 |
| 586 | 20230907 | 094700 | 1131793290 | 1460 | 1462 | 1465 | 1459 | 6349 |
| 587 | 20230907 | 094600 | 1122525573 | 1466 | 1467 | 1467 | 1460 | 3232 |
| 588 | 20230907 | 094500 | 1117789580 | 1466 | 1456 | 1466 | 1453 | 21650 |
| 589 | 20230907 | 094400 | 1086116678 | 1453 | 1445 | 1458 | 1434 | 10022 |
| 590 | 20230907 | 094300 | 1071611391 | 1445 | 1434 | 1445 | 1431 | 15098 |
| 591 | 20230907 | 094200 | 1049867169 | 1451 | 1453 | 1457 | 1431 | 10470 |
| 592 | 20230907 | 094100 | 1034843059 | 1453 | 1448 | 1460 | 1434 | 39940 |
| 593 | 20230907 | 094000 | 977010969 | 1452 | 1446 | 1455 | 1446 | 6760 |
| 594 | 20230907 | 093900 | 967226608 | 1446 | 1444 | 1459 | 1430 | 22083 |
| 595 | 20230907 | 093800 | 935508031 | 1439 | 1460 | 1471 | 1439 | 68315 |
| 596 | 20230907 | 093700 | 836036423 | 1460 | 1476 | 1490 | 1452 | 63392 |
| 597 | 20230907 | 093600 | 742969114 | 1484 | 1456 | 1491 | 1456 | 114934 |
| 598 | 20230907 | 093500 | 573343009 | 1465 | 1436 | 1467 | 1436 | 63185 |
| 599 | 20230907 | 093400 | 481768071 | 1437 | 1436 | 1438 | 1429 | 3883 |
| 600 | 20230907 | 093300 | 476207757 | 1436 | 1438 | 1438 | 1435 | 3681 |
| 601 | 20230907 | 093200 | 470922241 | 1437 | 1437 | 1437 | 1433 | 2595 |
| 602 | 20230907 | 093100 | 467195559 | 1433 | 1432 | 1438 | 1430 | 1431 |
| 603 | 20230907 | 093000 | 465145539 | 1432 | 1443 | 1444 | 1430 | 3031 |
| 604 | 20230907 | 092900 | 460790047 | 1444 | 1437 | 1445 | 1429 | 17582 |
| 605 | 20230907 | 092800 | 435514275 | 1437 | 1438 | 1440 | 1437 | 6255 |
| 606 | 20230907 | 092700 | 426516842 | 1439 | 1430 | 1439 | 1427 | 12910 |
| 607 | 20230907 | 092600 | 407998464 | 1429 | 1430 | 1433 | 1395 | 20624 |
| 608 | 20230907 | 092500 | 378834519 | 1431 | 1419 | 1436 | 1417 | 38137 |
| 609 | 20230907 | 092400 | 324531853 | 1415 | 1411 | 1419 | 1410 | 4720 |
| 610 | 20230907 | 092300 | 317855760 | 1413 | 1403 | 1414 | 1403 | 5454 |
| 611 | 20230907 | 092200 | 310179663 | 1404 | 1403 | 1404 | 1403 | 301 |
| 612 | 20230907 | 092100 | 309757359 | 1404 | 1397 | 1404 | 1397 | 2454 |
| 613 | 20230907 | 092000 | 306317609 | 1397 | 1390 | 1397 | 1390 | 1555 |
| 614 | 20230907 | 091900 | 304150994 | 1390 | 1381 | 1390 | 1378 | 221 |
| 615 | 20230907 | 091800 | 303845641 | 1382 | 1381 | 1382 | 1381 | 420 |
| 616 | 20230907 | 091700 | 303265202 | 1382 | 1377 | 1382 | 1370 | 20001 |
| 617 | 20230907 | 091600 | 275815471 | 1385 | 1385 | 1385 | 1385 | 1 |
| 618 | 20230907 | 091500 | 275814086 | 1385 | 1395 | 1395 | 1385 | 6 |
| 619 | 20230907 | 091400 | 275805737 | 1395 | 1397 | 1404 | 1375 | 13568 |
| 620 | 20230907 | 091300 | 257066651 | 1397 | 1395 | 1399 | 1375 | 12293 |
| 621 | 20230907 | 091200 | 239958329 | 1399 | 1399 | 1399 | 1392 | 373 |
| 622 | 20230907 | 091100 | 239437027 | 1408 | 1399 | 1410 | 1390 | 68138 |
| 623 | 20230907 | 091000 | 144043041 | 1395 | 1389 | 1395 | 1372 | 22167 |
| 624 | 20230907 | 090900 | 113284189 | 1390 | 1388 | 1390 | 1387 | 2291 |
| 625 | 20230907 | 090800 | 110100486 | 1389 | 1388 | 1389 | 1387 | 1529 |
| 626 | 20230907 | 090700 | 107978818 | 1389 | 1367 | 1393 | 1361 | 17609 |
| 627 | 20230907 | 090600 | 83799913 | 1389 | 1384 | 1389 | 1382 | 9308 |
| 628 | 20230907 | 090500 | 70917330 | 1384 | 1384 | 1389 | 1355 | 27072 |
| 629 | 20230907 | 090400 | 33707113 | 1384 | 1375 | 1384 | 1375 | 2509 |
| 630 | 20230907 | 090300 | 30255218 | 1375 | 1367 | 1375 | 1358 | 12003 |
| 631 | 20230907 | 090200 | 13792939 | 1367 | 1368 | 1369 | 1354 | 1620 |
| 632 | 20230907 | 090100 | 11579586 | 1369 | 1371 | 1371 | 1369 | 811 |
| 633 | 20230907 | 090000 | 10468406 | 1371 | 1365 | 1371 | 1360 | 7308 |