28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 34155 |
| 3 | 20230925 | 183200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 4 | 20230925 | 183100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 5 | 20230925 | 183000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 6 | 20230925 | 182900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 7 | 20230925 | 182800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 8 | 20230925 | 182700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 9 | 20230925 | 182600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 10 | 20230925 | 182500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 11 | 20230925 | 182400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 12 | 20230925 | 182300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 13 | 20230925 | 182200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 14 | 20230925 | 182100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 15 | 20230925 | 182000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 16 | 20230925 | 181900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 17 | 20230925 | 181800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 18 | 20230925 | 181700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 19 | 20230925 | 181600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 20 | 20230925 | 181500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 21 | 20230925 | 181400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 22 | 20230925 | 181300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 23 | 20230925 | 181200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 24 | 20230925 | 181100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 25 | 20230925 | 181000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 26 | 20230925 | 180900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 27 | 20230925 | 180800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 28 | 20230925 | 180700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 29 | 20230925 | 180600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 30 | 20230925 | 180500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 31 | 20230925 | 180400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 32 | 20230925 | 180300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 34155 |
| 33 | 20230925 | 180200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 34 | 20230925 | 180100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 35 | 20230925 | 180000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 36 | 20230925 | 175900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 37 | 20230925 | 175800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 38 | 20230925 | 175700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 39 | 20230925 | 175600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 40 | 20230925 | 175500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 41 | 20230925 | 175400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 42 | 20230925 | 175300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 43 | 20230925 | 175200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 44 | 20230925 | 175100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 45 | 20230925 | 175000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 46 | 20230925 | 174900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 47 | 20230925 | 174800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 48 | 20230925 | 174700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 49 | 20230925 | 174600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 50 | 20230925 | 174500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 51 | 20230925 | 174400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 52 | 20230925 | 174300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 53 | 20230925 | 174200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 54 | 20230925 | 174100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 55 | 20230925 | 174000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 56 | 20230925 | 173900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 57 | 20230925 | 173800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 58 | 20230925 | 173700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 59 | 20230925 | 173600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 60 | 20230925 | 173500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 61 | 20230925 | 173400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 62 | 20230925 | 173300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 34155 |
| 63 | 20230925 | 173200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 64 | 20230925 | 173100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 65 | 20230925 | 173000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 66 | 20230925 | 172900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 67 | 20230925 | 172800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 68 | 20230925 | 172700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 69 | 20230925 | 172600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 70 | 20230925 | 172500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 71 | 20230925 | 172400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 72 | 20230925 | 172300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 73 | 20230925 | 172200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 74 | 20230925 | 172100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 75 | 20230925 | 172000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 76 | 20230925 | 171900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 77 | 20230925 | 171800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 78 | 20230925 | 171700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 79 | 20230925 | 171600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 80 | 20230925 | 171500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 81 | 20230925 | 171400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 82 | 20230925 | 171300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 83 | 20230925 | 171200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 84 | 20230925 | 171100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 85 | 20230925 | 171000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 86 | 20230925 | 170900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 87 | 20230925 | 170800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 88 | 20230925 | 170700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 89 | 20230925 | 170600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 90 | 20230925 | 170500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 91 | 20230925 | 170400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 92 | 20230925 | 170300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 34155 |
| 93 | 20230925 | 170200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 94 | 20230925 | 170100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 95 | 20230925 | 170000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 96 | 20230925 | 165900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 97 | 20230925 | 165800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 98 | 20230925 | 165700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 99 | 20230925 | 165600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 100 | 20230925 | 165500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 101 | 20230925 | 165400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 102 | 20230925 | 165300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 103 | 20230925 | 165200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 104 | 20230925 | 165100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 105 | 20230925 | 165000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 106 | 20230925 | 164900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 107 | 20230925 | 164800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 108 | 20230925 | 164700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 109 | 20230925 | 164600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 110 | 20230925 | 164500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 111 | 20230925 | 164400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 112 | 20230925 | 164300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 113 | 20230925 | 164200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 114 | 20230925 | 164100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 115 | 20230925 | 164000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 116 | 20230925 | 163900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 117 | 20230925 | 163800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 118 | 20230925 | 163700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 119 | 20230925 | 163600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 120 | 20230925 | 163500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 121 | 20230925 | 163400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 122 | 20230925 | 163300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 34155 |
| 123 | 20230925 | 163200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 124 | 20230925 | 163100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 125 | 20230925 | 163000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 126 | 20230925 | 162900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 127 | 20230925 | 162800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 128 | 20230925 | 162700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 129 | 20230925 | 162600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 130 | 20230925 | 162500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 131 | 20230925 | 162400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 132 | 20230925 | 162300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 133 | 20230925 | 162200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 134 | 20230925 | 162100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 135 | 20230925 | 162000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 136 | 20230925 | 161900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 137 | 20230925 | 161800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 138 | 20230925 | 161700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 139 | 20230925 | 161600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 140 | 20230925 | 161500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 141 | 20230925 | 161400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 142 | 20230925 | 161300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 143 | 20230925 | 161200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 144 | 20230925 | 161100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 145 | 20230925 | 161000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 146 | 20230925 | 160900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 147 | 20230925 | 160800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 148 | 20230925 | 160700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 149 | 20230925 | 160600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 150 | 20230925 | 160500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 151 | 20230925 | 160400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 152 | 20230925 | 160300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 34155 |
| 153 | 20230925 | 160200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 154 | 20230925 | 160100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 155 | 20230925 | 160000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 156 | 20230925 | 155900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 157 | 20230925 | 155800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 158 | 20230925 | 155700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 159 | 20230925 | 155600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 160 | 20230925 | 155500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 161 | 20230925 | 155400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 162 | 20230925 | 155300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 163 | 20230925 | 155200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 164 | 20230925 | 155100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 165 | 20230925 | 155000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 166 | 20230925 | 154900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 167 | 20230925 | 154800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 168 | 20230925 | 154700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 169 | 20230925 | 154600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 170 | 20230925 | 154500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 171 | 20230925 | 154400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 172 | 20230925 | 154300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 173 | 20230925 | 154200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 174 | 20230925 | 154100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 175 | 20230925 | 154000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 176 | 20230925 | 153900 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 177 | 20230925 | 153800 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 178 | 20230925 | 153700 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 179 | 20230925 | 153600 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 180 | 20230925 | 153500 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 181 | 20230925 | 153400 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 182 | 20230925 | 153300 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 34155 |
| 183 | 20230925 | 153200 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 184 | 20230925 | 153100 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 0 |
| 185 | 20230925 | 153000 | 1990599346 | 1631 | 1631 | 1631 | 1631 | 34155 |
| 186 | 20230925 | 152900 | 1934892541 | 1658 | 1658 | 1658 | 1658 | 0 |
| 187 | 20230925 | 152800 | 1934892541 | 1658 | 1658 | 1658 | 1658 | 0 |
| 188 | 20230925 | 152700 | 1934892541 | 1658 | 1658 | 1658 | 1658 | 0 |
| 189 | 20230925 | 152600 | 1934892541 | 1658 | 1658 | 1658 | 1658 | 0 |
| 190 | 20230925 | 152500 | 1934892541 | 1658 | 1658 | 1658 | 1658 | 0 |
| 191 | 20230925 | 152400 | 1934892541 | 1658 | 1658 | 1658 | 1658 | 0 |
| 192 | 20230925 | 152300 | 1934892541 | 1658 | 1658 | 1658 | 1658 | 0 |
| 193 | 20230925 | 152200 | 1934892541 | 1658 | 1658 | 1658 | 1658 | 0 |
| 194 | 20230925 | 152100 | 1934892541 | 1658 | 1658 | 1658 | 1658 | 0 |
| 195 | 20230925 | 152000 | 1934892541 | 1658 | 1658 | 1658 | 1658 | 0 |
| 196 | 20230925 | 151900 | 1934892541 | 1658 | 1658 | 1658 | 1645 | 2058 |
| 197 | 20230925 | 151800 | 1931506365 | 1662 | 1638 | 1662 | 1638 | 2635 |
| 198 | 20230925 | 151700 | 1927176356 | 1645 | 1645 | 1645 | 1638 | 2781 |
| 199 | 20230925 | 151600 | 1922606525 | 1645 | 1645 | 1645 | 1645 | 1 |
| 200 | 20230925 | 151500 | 1922604880 | 1632 | 1640 | 1649 | 1632 | 4025 |
| 201 | 20230925 | 151400 | 1916019765 | 1650 | 1647 | 1650 | 1640 | 1744 |
| 202 | 20230925 | 151300 | 1913143886 | 1650 | 1652 | 1652 | 1650 | 84 |
| 203 | 20230925 | 151200 | 1913005144 | 1663 | 1663 | 1663 | 1663 | 1171 |
| 204 | 20230925 | 151100 | 1911057771 | 1652 | 1660 | 1660 | 1652 | 1299 |
| 205 | 20230925 | 151000 | 1908902151 | 1667 | 1644 | 1667 | 1644 | 2456 |
| 206 | 20230925 | 150900 | 1904859825 | 1643 | 1644 | 1644 | 1643 | 108 |
| 207 | 20230925 | 150800 | 1904682380 | 1643 | 1642 | 1643 | 1642 | 122 |
| 208 | 20230925 | 150700 | 1904481935 | 1639 | 1639 | 1639 | 1639 | 198 |
| 209 | 20230925 | 150600 | 1904157413 | 1638 | 1640 | 1640 | 1637 | 546 |
| 210 | 20230925 | 150500 | 1903263105 | 1642 | 1642 | 1642 | 1642 | 1 |
| 211 | 20230925 | 150400 | 1903261463 | 1640 | 1640 | 1640 | 1640 | 810 |
| 212 | 20230925 | 150300 | 1901933063 | 1640 | 1640 | 1640 | 1640 | 548 |
| 213 | 20230925 | 150200 | 1901034343 | 1637 | 1637 | 1637 | 1637 | 715 |
| 214 | 20230925 | 150100 | 1899863888 | 1636 | 1635 | 1636 | 1634 | 7431 |
| 215 | 20230925 | 150000 | 1887714351 | 1635 | 1636 | 1636 | 1635 | 303 |
| 216 | 20230925 | 145900 | 1887218883 | 1642 | 1644 | 1644 | 1642 | 50 |
| 217 | 20230925 | 145800 | 1887136781 | 1642 | 1642 | 1642 | 1642 | 0 |
| 218 | 20230925 | 145700 | 1887136781 | 1642 | 1644 | 1644 | 1642 | 6948 |
| 219 | 20230925 | 145600 | 1875721328 | 1644 | 1644 | 1644 | 1644 | 29 |
| 220 | 20230925 | 145500 | 1875673652 | 1648 | 1648 | 1648 | 1648 | 216 |
| 221 | 20230925 | 145400 | 1875317684 | 1647 | 1643 | 1647 | 1643 | 2519 |
| 222 | 20230925 | 145300 | 1871178671 | 1634 | 1634 | 1634 | 1634 | 1900 |
| 223 | 20230925 | 145200 | 1868074071 | 1643 | 1638 | 1643 | 1638 | 201 |
| 224 | 20230925 | 145100 | 1867744618 | 1634 | 1633 | 1638 | 1633 | 630 |
| 225 | 20230925 | 145000 | 1866714996 | 1638 | 1647 | 1647 | 1631 | 8436 |
| 226 | 20230925 | 144900 | 1852897812 | 1648 | 1651 | 1651 | 1648 | 2504 |
| 227 | 20230925 | 144800 | 1848767944 | 1653 | 1653 | 1653 | 1653 | 0 |
| 228 | 20230925 | 144700 | 1848767944 | 1653 | 1653 | 1653 | 1651 | 1638 |
| 229 | 20230925 | 144600 | 1846063246 | 1653 | 1652 | 1653 | 1652 | 59 |
| 230 | 20230925 | 144500 | 1845965767 | 1653 | 1656 | 1656 | 1653 | 1861 |
| 231 | 20230925 | 144400 | 1842887774 | 1667 | 1665 | 1667 | 1665 | 639 |
| 232 | 20230925 | 144300 | 1841822563 | 1667 | 1657 | 1667 | 1656 | 4030 |
| 233 | 20230925 | 144200 | 1835148862 | 1656 | 1666 | 1666 | 1656 | 2569 |
| 234 | 20230925 | 144100 | 1830892083 | 1666 | 1666 | 1667 | 1666 | 199 |
| 235 | 20230925 | 144000 | 1830560361 | 1664 | 1664 | 1664 | 1664 | 0 |
| 236 | 20230925 | 143900 | 1830560361 | 1664 | 1666 | 1666 | 1664 | 15400 |
| 237 | 20230925 | 143800 | 1804916099 | 1667 | 1669 | 1669 | 1667 | 1838 |
| 238 | 20230925 | 143700 | 1801851637 | 1669 | 1669 | 1669 | 1669 | 171 |
| 239 | 20230925 | 143600 | 1801566238 | 1669 | 1674 | 1674 | 1669 | 528 |
| 240 | 20230925 | 143500 | 1800683799 | 1675 | 1675 | 1675 | 1675 | 0 |
| 241 | 20230925 | 143400 | 1800683799 | 1675 | 1670 | 1675 | 1670 | 31 |
| 242 | 20230925 | 143300 | 1800632024 | 1676 | 1670 | 1676 | 1670 | 101 |
| 243 | 20230925 | 143200 | 1800462754 | 1670 | 1670 | 1670 | 1670 | 24 |
| 244 | 20230925 | 143100 | 1800422674 | 1676 | 1676 | 1676 | 1676 | 1 |
| 245 | 20230925 | 143000 | 1800420998 | 1677 | 1677 | 1677 | 1677 | 0 |
| 246 | 20230925 | 142900 | 1800420998 | 1677 | 1677 | 1677 | 1677 | 0 |
| 247 | 20230925 | 142800 | 1800420998 | 1677 | 1677 | 1677 | 1677 | 48 |
| 248 | 20230925 | 142700 | 1800340502 | 1665 | 1665 | 1665 | 1665 | 0 |
| 249 | 20230925 | 142600 | 1800340502 | 1665 | 1665 | 1665 | 1665 | 0 |
| 250 | 20230925 | 142500 | 1800340502 | 1665 | 1665 | 1665 | 1665 | 0 |
| 251 | 20230925 | 142400 | 1800340502 | 1665 | 1676 | 1676 | 1665 | 2300 |
| 252 | 20230925 | 142300 | 1796491102 | 1676 | 1676 | 1676 | 1676 | 0 |
| 253 | 20230925 | 142200 | 1796491102 | 1676 | 1676 | 1676 | 1676 | 3 |
| 254 | 20230925 | 142100 | 1796486074 | 1676 | 1676 | 1676 | 1676 | 201 |
| 255 | 20230925 | 142000 | 1796149198 | 1665 | 1674 | 1674 | 1665 | 2540 |
| 256 | 20230925 | 141900 | 1791919260 | 1677 | 1673 | 1677 | 1673 | 2230 |
| 257 | 20230925 | 141800 | 1788181702 | 1675 | 1671 | 1675 | 1671 | 197 |
| 258 | 20230925 | 141700 | 1787852483 | 1674 | 1664 | 1674 | 1664 | 1081 |
| 259 | 20230925 | 141600 | 1786046598 | 1671 | 1658 | 1671 | 1658 | 7968 |
| 260 | 20230925 | 141500 | 1772789632 | 1657 | 1656 | 1658 | 1655 | 1147 |
| 261 | 20230925 | 141400 | 1770890899 | 1655 | 1662 | 1662 | 1655 | 2002 |
| 262 | 20230925 | 141300 | 1767577248 | 1655 | 1655 | 1655 | 1655 | 150 |
| 263 | 20230925 | 141200 | 1767328998 | 1657 | 1657 | 1657 | 1657 | 0 |
| 264 | 20230925 | 141100 | 1767328998 | 1657 | 1657 | 1657 | 1655 | 873 |
| 265 | 20230925 | 141000 | 1765882783 | 1657 | 1657 | 1657 | 1657 | 172 |
| 266 | 20230925 | 140900 | 1765597779 | 1654 | 1655 | 1655 | 1654 | 3119 |
| 267 | 20230925 | 140800 | 1760438853 | 1653 | 1653 | 1655 | 1653 | 510 |
| 268 | 20230925 | 140700 | 1759595320 | 1657 | 1657 | 1657 | 1657 | 1 |
| 269 | 20230925 | 140600 | 1759593663 | 1653 | 1653 | 1653 | 1653 | 0 |
| 270 | 20230925 | 140500 | 1759593663 | 1653 | 1653 | 1653 | 1653 | 0 |
| 271 | 20230925 | 140400 | 1759593663 | 1653 | 1653 | 1657 | 1653 | 616 |
| 272 | 20230925 | 140300 | 1758574363 | 1653 | 1654 | 1654 | 1653 | 293 |
| 273 | 20230925 | 140200 | 1758090033 | 1654 | 1654 | 1654 | 1654 | 2 |
| 274 | 20230925 | 140100 | 1758086725 | 1655 | 1655 | 1655 | 1655 | 1 |
| 275 | 20230925 | 140000 | 1758085070 | 1656 | 1654 | 1656 | 1652 | 101 |
| 276 | 20230925 | 135900 | 1757918121 | 1655 | 1653 | 1656 | 1652 | 409 |
| 277 | 20230925 | 135800 | 1757242426 | 1657 | 1657 | 1657 | 1657 | 2003 |
| 278 | 20230925 | 135700 | 1753923455 | 1657 | 1658 | 1658 | 1657 | 22 |
| 279 | 20230925 | 135600 | 1753886998 | 1663 | 1657 | 1663 | 1657 | 634 |
| 280 | 20230925 | 135500 | 1752836454 | 1657 | 1657 | 1657 | 1657 | 200 |
| 281 | 20230925 | 135400 | 1752505054 | 1653 | 1652 | 1654 | 1652 | 5121 |
| 282 | 20230925 | 135300 | 1744043805 | 1653 | 1657 | 1657 | 1653 | 1676 |
| 283 | 20230925 | 135200 | 1741272901 | 1657 | 1663 | 1663 | 1657 | 34 |
| 284 | 20230925 | 135100 | 1741216485 | 1664 | 1663 | 1664 | 1663 | 34 |
| 285 | 20230925 | 135000 | 1741159939 | 1664 | 1660 | 1664 | 1660 | 661 |
| 286 | 20230925 | 134900 | 1740062616 | 1660 | 1660 | 1660 | 1660 | 51 |
| 287 | 20230925 | 134800 | 1739977956 | 1660 | 1660 | 1660 | 1660 | 14 |
| 288 | 20230925 | 134700 | 1739954716 | 1653 | 1653 | 1653 | 1653 | 0 |
| 289 | 20230925 | 134600 | 1739954716 | 1653 | 1653 | 1653 | 1653 | 29 |
| 290 | 20230925 | 134500 | 1739906779 | 1653 | 1653 | 1653 | 1653 | 254 |
| 291 | 20230925 | 134400 | 1739486917 | 1653 | 1653 | 1653 | 1653 | 17 |
| 292 | 20230925 | 134300 | 1739458816 | 1652 | 1652 | 1652 | 1652 | 0 |
| 293 | 20230925 | 134200 | 1739458816 | 1652 | 1654 | 1654 | 1652 | 4749 |
| 294 | 20230925 | 134100 | 1731613132 | 1655 | 1660 | 1660 | 1655 | 15 |
| 295 | 20230925 | 134000 | 1731588257 | 1660 | 1663 | 1663 | 1660 | 31 |
| 296 | 20230925 | 133900 | 1731536758 | 1665 | 1655 | 1665 | 1654 | 479 |
| 297 | 20230925 | 133800 | 1730744271 | 1655 | 1655 | 1655 | 1655 | 20 |
| 298 | 20230925 | 133700 | 1730711171 | 1655 | 1664 | 1664 | 1655 | 501 |
| 299 | 20230925 | 133600 | 1729877516 | 1665 | 1665 | 1665 | 1665 | 0 |
| 300 | 20230925 | 133500 | 1729877516 | 1665 | 1665 | 1665 | 1665 | 1 |
| 301 | 20230925 | 133400 | 1729875851 | 1655 | 1655 | 1655 | 1655 | 154 |
| 302 | 20230925 | 133300 | 1729620981 | 1655 | 1658 | 1659 | 1655 | 6863 |
| 303 | 20230925 | 133200 | 1718261129 | 1659 | 1662 | 1662 | 1659 | 1734 |
| 304 | 20230925 | 133100 | 1715383228 | 1663 | 1664 | 1664 | 1663 | 466 |
| 305 | 20230925 | 133000 | 1714608170 | 1664 | 1664 | 1664 | 1664 | 12 |
| 306 | 20230925 | 132900 | 1714588202 | 1664 | 1665 | 1665 | 1664 | 640 |
| 307 | 20230925 | 132800 | 1713523181 | 1664 | 1665 | 1665 | 1664 | 2120 |
| 308 | 20230925 | 132700 | 1709993382 | 1667 | 1667 | 1667 | 1667 | 3352 |
| 309 | 20230925 | 132600 | 1704405598 | 1668 | 1668 | 1670 | 1668 | 1212 |
| 310 | 20230925 | 132500 | 1702383944 | 1668 | 1670 | 1670 | 1668 | 146 |
| 311 | 20230925 | 132400 | 1702140405 | 1669 | 1671 | 1671 | 1669 | 3354 |
| 312 | 20230925 | 132300 | 1696538229 | 1675 | 1675 | 1675 | 1675 | 558 |
| 313 | 20230925 | 132200 | 1695603579 | 1675 | 1675 | 1675 | 1675 | 0 |
| 314 | 20230925 | 132100 | 1695603579 | 1675 | 1675 | 1675 | 1675 | 0 |
| 315 | 20230925 | 132000 | 1695603579 | 1675 | 1671 | 1677 | 1667 | 3201 |
| 316 | 20230925 | 131900 | 1690262734 | 1677 | 1674 | 1677 | 1669 | 125 |
| 317 | 20230925 | 131800 | 1690053334 | 1674 | 1674 | 1674 | 1674 | 2 |
| 318 | 20230925 | 131700 | 1690049986 | 1674 | 1671 | 1674 | 1671 | 4 |
| 319 | 20230925 | 131600 | 1690043295 | 1673 | 1674 | 1676 | 1673 | 31 |
| 320 | 20230925 | 131500 | 1689991398 | 1677 | 1680 | 1680 | 1677 | 3859 |
| 321 | 20230925 | 131400 | 1683516097 | 1686 | 1686 | 1686 | 1686 | 0 |
| 322 | 20230925 | 131300 | 1683516097 | 1686 | 1684 | 1686 | 1684 | 2000 |
| 323 | 20230925 | 131200 | 1680144774 | 1685 | 1685 | 1685 | 1685 | 0 |
| 324 | 20230925 | 131100 | 1680144774 | 1685 | 1679 | 1685 | 1679 | 170 |
| 325 | 20230925 | 131000 | 1679859044 | 1679 | 1679 | 1679 | 1679 | 459 |
| 326 | 20230925 | 130900 | 1679088383 | 1686 | 1681 | 1686 | 1679 | 2050 |
| 327 | 20230925 | 130800 | 1675643311 | 1686 | 1686 | 1686 | 1686 | 500 |
| 328 | 20230925 | 130700 | 1674800311 | 1687 | 1687 | 1687 | 1687 | 0 |
| 329 | 20230925 | 130600 | 1674800311 | 1687 | 1683 | 1687 | 1680 | 4577 |
| 330 | 20230925 | 130500 | 1667107750 | 1682 | 1687 | 1687 | 1682 | 192 |
| 331 | 20230925 | 130400 | 1666784801 | 1687 | 1688 | 1688 | 1687 | 1660 |
| 332 | 20230925 | 130300 | 1663984292 | 1688 | 1687 | 1688 | 1687 | 2134 |
| 333 | 20230925 | 130200 | 1660382634 | 1688 | 1687 | 1688 | 1687 | 1070 |
| 334 | 20230925 | 130100 | 1658577474 | 1688 | 1682 | 1688 | 1682 | 1024 |
| 335 | 20230925 | 130000 | 1656849462 | 1682 | 1685 | 1685 | 1682 | 655 |
| 336 | 20230925 | 125900 | 1655746719 | 1689 | 1689 | 1689 | 1689 | 0 |
| 337 | 20230925 | 125800 | 1655746719 | 1689 | 1687 | 1689 | 1684 | 3417 |
| 338 | 20230925 | 125700 | 1649987596 | 1689 | 1690 | 1690 | 1687 | 82 |
| 339 | 20230925 | 125600 | 1649849245 | 1690 | 1690 | 1690 | 1690 | 54 |
| 340 | 20230925 | 125500 | 1649757985 | 1690 | 1687 | 1690 | 1687 | 684 |
| 341 | 20230925 | 125400 | 1648603147 | 1688 | 1687 | 1688 | 1687 | 733 |
| 342 | 20230925 | 125300 | 1647366008 | 1687 | 1690 | 1690 | 1687 | 2669 |
| 343 | 20230925 | 125200 | 1642860976 | 1693 | 1693 | 1693 | 1690 | 756 |
| 344 | 20230925 | 125100 | 1641581716 | 1693 | 1694 | 1694 | 1688 | 1188 |
| 345 | 20230925 | 125000 | 1639569428 | 1694 | 1689 | 1694 | 1688 | 9515 |
| 346 | 20230925 | 124900 | 1623472939 | 1690 | 1689 | 1692 | 1689 | 9536 |
| 347 | 20230925 | 124800 | 1607355067 | 1687 | 1689 | 1689 | 1685 | 1655 |
| 348 | 20230925 | 124700 | 1604562508 | 1689 | 1689 | 1690 | 1689 | 2674 |
| 349 | 20230925 | 124600 | 1600044891 | 1678 | 1688 | 1690 | 1678 | 2605 |
| 350 | 20230925 | 124500 | 1595644841 | 1681 | 1681 | 1688 | 1681 | 34989 |
| 351 | 20230925 | 124400 | 1536806431 | 1681 | 1678 | 1681 | 1678 | 631 |
| 352 | 20230925 | 124300 | 1535747186 | 1678 | 1667 | 1678 | 1667 | 24 |
| 353 | 20230925 | 124200 | 1535707013 | 1666 | 1666 | 1666 | 1666 | 2 |
| 354 | 20230925 | 124100 | 1535703681 | 1667 | 1666 | 1667 | 1665 | 2794 |
| 355 | 20230925 | 124000 | 1531048350 | 1665 | 1665 | 1665 | 1663 | 2086 |
| 356 | 20230925 | 123900 | 1527577254 | 1668 | 1668 | 1668 | 1668 | 1842 |
| 357 | 20230925 | 123800 | 1524504798 | 1679 | 1679 | 1679 | 1679 | 0 |
| 358 | 20230925 | 123700 | 1524504798 | 1679 | 1668 | 1679 | 1668 | 224 |
| 359 | 20230925 | 123600 | 1524128801 | 1668 | 1673 | 1680 | 1668 | 4934 |
| 360 | 20230925 | 123500 | 1515886667 | 1680 | 1680 | 1680 | 1680 | 50 |
| 361 | 20230925 | 123400 | 1515802667 | 1680 | 1677 | 1680 | 1674 | 1736 |
| 362 | 20230925 | 123300 | 1512893448 | 1677 | 1679 | 1679 | 1676 | 101 |
| 363 | 20230925 | 123200 | 1512724109 | 1682 | 1682 | 1682 | 1682 | 100 |
| 364 | 20230925 | 123100 | 1512555909 | 1682 | 1682 | 1682 | 1682 | 150 |
| 365 | 20230925 | 123000 | 1512303609 | 1682 | 1682 | 1682 | 1682 | 56 |
| 366 | 20230925 | 122900 | 1512209417 | 1682 | 1682 | 1682 | 1682 | 1288 |
| 367 | 20230925 | 122800 | 1510043001 | 1682 | 1682 | 1682 | 1682 | 60 |
| 368 | 20230925 | 122700 | 1509942081 | 1682 | 1682 | 1682 | 1676 | 614 |
| 369 | 20230925 | 122600 | 1508911013 | 1673 | 1673 | 1673 | 1673 | 1 |
| 370 | 20230925 | 122500 | 1508909340 | 1681 | 1681 | 1681 | 1681 | 0 |
| 371 | 20230925 | 122400 | 1508909340 | 1681 | 1672 | 1681 | 1672 | 2 |
| 372 | 20230925 | 122300 | 1508905987 | 1683 | 1683 | 1683 | 1683 | 0 |
| 373 | 20230925 | 122200 | 1508905987 | 1683 | 1683 | 1683 | 1683 | 0 |
| 374 | 20230925 | 122100 | 1508905987 | 1683 | 1683 | 1683 | 1683 | 70 |
| 375 | 20230925 | 122000 | 1508788177 | 1671 | 1671 | 1671 | 1671 | 0 |
| 376 | 20230925 | 121900 | 1508788177 | 1671 | 1670 | 1671 | 1670 | 127 |
| 377 | 20230925 | 121800 | 1508575961 | 1683 | 1685 | 1685 | 1670 | 388 |
| 378 | 20230925 | 121700 | 1507926654 | 1686 | 1686 | 1686 | 1680 | 260 |
| 379 | 20230925 | 121600 | 1507488414 | 1686 | 1686 | 1686 | 1680 | 5427 |
| 380 | 20230925 | 121500 | 1498359864 | 1685 | 1683 | 1686 | 1683 | 3475 |
| 381 | 20230925 | 121400 | 1492504596 | 1683 | 1677 | 1683 | 1677 | 4031 |
| 382 | 20230925 | 121300 | 1485726364 | 1677 | 1672 | 1677 | 1671 | 2986 |
| 383 | 20230925 | 121200 | 1480732899 | 1671 | 1668 | 1671 | 1668 | 3275 |
| 384 | 20230925 | 121100 | 1475264685 | 1658 | 1662 | 1667 | 1658 | 2519 |
| 385 | 20230925 | 121000 | 1471065799 | 1662 | 1661 | 1662 | 1661 | 171 |
| 386 | 20230925 | 120900 | 1470781598 | 1659 | 1659 | 1659 | 1659 | 171 |
| 387 | 20230925 | 120800 | 1470497909 | 1661 | 1658 | 1662 | 1658 | 437 |
| 388 | 20230925 | 120700 | 1469771799 | 1657 | 1657 | 1657 | 1657 | 1 |
| 389 | 20230925 | 120600 | 1469770142 | 1655 | 1656 | 1656 | 1655 | 2472 |
| 390 | 20230925 | 120500 | 1465676640 | 1656 | 1656 | 1656 | 1656 | 0 |
| 391 | 20230925 | 120400 | 1465676640 | 1656 | 1653 | 1656 | 1653 | 5124 |
| 392 | 20230925 | 120300 | 1457193955 | 1652 | 1652 | 1652 | 1652 | 300 |
| 393 | 20230925 | 120200 | 1456698355 | 1652 | 1653 | 1653 | 1652 | 11 |
| 394 | 20230925 | 120100 | 1456680181 | 1653 | 1653 | 1653 | 1653 | 0 |
| 395 | 20230925 | 120000 | 1456680181 | 1653 | 1653 | 1653 | 1653 | 61 |
| 396 | 20230925 | 115900 | 1456579348 | 1651 | 1651 | 1651 | 1651 | 1 |
| 397 | 20230925 | 115800 | 1456577697 | 1651 | 1651 | 1651 | 1651 | 1 |
| 398 | 20230925 | 115700 | 1456576046 | 1651 | 1651 | 1651 | 1651 | 0 |
| 399 | 20230925 | 115600 | 1456576046 | 1651 | 1650 | 1651 | 1650 | 300 |
| 400 | 20230925 | 115500 | 1456080946 | 1651 | 1651 | 1651 | 1651 | 146 |
| 401 | 20230925 | 115400 | 1455839900 | 1651 | 1651 | 1651 | 1651 | 1 |
| 402 | 20230925 | 115300 | 1455838249 | 1650 | 1650 | 1650 | 1650 | 395 |
| 403 | 20230925 | 115200 | 1455186499 | 1651 | 1651 | 1651 | 1651 | 0 |
| 404 | 20230925 | 115100 | 1455186499 | 1651 | 1651 | 1651 | 1651 | 200 |
| 405 | 20230925 | 115000 | 1454856299 | 1651 | 1651 | 1651 | 1651 | 100 |
| 406 | 20230925 | 114900 | 1454691199 | 1649 | 1649 | 1649 | 1649 | 0 |
| 407 | 20230925 | 114800 | 1454691199 | 1649 | 1649 | 1649 | 1649 | 1 |
| 408 | 20230925 | 114700 | 1454689550 | 1649 | 1649 | 1649 | 1649 | 127 |
| 409 | 20230925 | 114600 | 1454480127 | 1652 | 1652 | 1652 | 1652 | 0 |
| 410 | 20230925 | 114500 | 1454480127 | 1652 | 1652 | 1652 | 1652 | 500 |
| 411 | 20230925 | 114400 | 1453654127 | 1651 | 1651 | 1651 | 1651 | 690 |
| 412 | 20230925 | 114300 | 1452514937 | 1651 | 1650 | 1651 | 1650 | 677 |
| 413 | 20230925 | 114200 | 1451397213 | 1650 | 1651 | 1651 | 1650 | 214 |
| 414 | 20230925 | 114100 | 1451043959 | 1656 | 1656 | 1656 | 1656 | 18 |
| 415 | 20230925 | 114000 | 1451014151 | 1657 | 1657 | 1657 | 1657 | 0 |
| 416 | 20230925 | 113900 | 1451014151 | 1657 | 1653 | 1657 | 1653 | 5 |
| 417 | 20230925 | 113800 | 1451005871 | 1653 | 1653 | 1653 | 1653 | 260 |
| 418 | 20230925 | 113700 | 1450576091 | 1648 | 1648 | 1653 | 1648 | 3155 |
| 419 | 20230925 | 113600 | 1445371574 | 1646 | 1646 | 1646 | 1646 | 1 |
| 420 | 20230925 | 113500 | 1445369928 | 1647 | 1647 | 1647 | 1647 | 1283 |
| 421 | 20230925 | 113400 | 1443256827 | 1647 | 1647 | 1647 | 1647 | 3 |
| 422 | 20230925 | 113300 | 1443251886 | 1646 | 1646 | 1646 | 1646 | 4 |
| 423 | 20230925 | 113200 | 1443245302 | 1646 | 1646 | 1646 | 1646 | 31 |
| 424 | 20230925 | 113100 | 1443194276 | 1645 | 1645 | 1645 | 1645 | 0 |
| 425 | 20230925 | 113000 | 1443194276 | 1645 | 1645 | 1645 | 1645 | 1 |
| 426 | 20230925 | 112900 | 1443192631 | 1643 | 1643 | 1643 | 1643 | 0 |
| 427 | 20230925 | 112800 | 1443192631 | 1643 | 1643 | 1643 | 1642 | 1225 |
| 428 | 20230925 | 112700 | 1441181152 | 1642 | 1642 | 1642 | 1642 | 200 |
| 429 | 20230925 | 112600 | 1440852752 | 1642 | 1642 | 1642 | 1642 | 272 |
| 430 | 20230925 | 112500 | 1440406128 | 1642 | 1644 | 1644 | 1642 | 2526 |
| 431 | 20230925 | 112400 | 1436256308 | 1644 | 1644 | 1644 | 1644 | 0 |
| 432 | 20230925 | 112300 | 1436256308 | 1644 | 1644 | 1644 | 1644 | 475 |
| 433 | 20230925 | 112200 | 1435475408 | 1644 | 1644 | 1644 | 1644 | 22 |
| 434 | 20230925 | 112100 | 1435439240 | 1644 | 1644 | 1644 | 1644 | 1 |
| 435 | 20230925 | 112000 | 1435437596 | 1643 | 1643 | 1643 | 1643 | 89 |
| 436 | 20230925 | 111900 | 1435291369 | 1649 | 1649 | 1649 | 1649 | 1 |
| 437 | 20230925 | 111800 | 1435289720 | 1642 | 1642 | 1642 | 1642 | 2 |
| 438 | 20230925 | 111700 | 1435286436 | 1642 | 1642 | 1642 | 1642 | 2 |
| 439 | 20230925 | 111600 | 1435283152 | 1653 | 1653 | 1653 | 1653 | 1 |
| 440 | 20230925 | 111500 | 1435281499 | 1642 | 1649 | 1652 | 1642 | 1164 |
| 441 | 20230925 | 111400 | 1433359973 | 1641 | 1643 | 1643 | 1641 | 6623 |
| 442 | 20230925 | 111300 | 1422486107 | 1649 | 1649 | 1649 | 1649 | 46 |
| 443 | 20230925 | 111200 | 1422410253 | 1649 | 1649 | 1650 | 1649 | 3645 |
| 444 | 20230925 | 111100 | 1416399456 | 1649 | 1649 | 1649 | 1649 | 2257 |
| 445 | 20230925 | 111000 | 1412677663 | 1642 | 1642 | 1642 | 1642 | 0 |
| 446 | 20230925 | 110900 | 1412677663 | 1642 | 1642 | 1642 | 1642 | 10 |
| 447 | 20230925 | 110800 | 1412661243 | 1642 | 1642 | 1642 | 1642 | 1373 |
| 448 | 20230925 | 110700 | 1410406777 | 1642 | 1653 | 1653 | 1641 | 1522 |
| 449 | 20230925 | 110600 | 1407906916 | 1650 | 1649 | 1650 | 1643 | 1842 |
| 450 | 20230925 | 110500 | 1404872107 | 1649 | 1644 | 1649 | 1644 | 3322 |
| 451 | 20230925 | 110400 | 1399394199 | 1643 | 1643 | 1643 | 1643 | 454 |
| 452 | 20230925 | 110300 | 1398648277 | 1643 | 1644 | 1645 | 1643 | 60 |
| 453 | 20230925 | 110200 | 1398549694 | 1646 | 1650 | 1650 | 1646 | 168 |
| 454 | 20230925 | 110100 | 1398273158 | 1650 | 1644 | 1650 | 1644 | 2 |
| 455 | 20230925 | 110000 | 1398269864 | 1643 | 1643 | 1643 | 1643 | 1 |
| 456 | 20230925 | 105900 | 1398268221 | 1651 | 1651 | 1651 | 1651 | 0 |
| 457 | 20230925 | 105800 | 1398268221 | 1651 | 1643 | 1651 | 1643 | 2 |
| 458 | 20230925 | 105700 | 1398264927 | 1643 | 1646 | 1653 | 1643 | 960 |
| 459 | 20230925 | 105600 | 1396680401 | 1643 | 1650 | 1650 | 1643 | 416 |
| 460 | 20230925 | 105500 | 1395994768 | 1652 | 1652 | 1652 | 1652 | 0 |
| 461 | 20230925 | 105400 | 1395994768 | 1652 | 1652 | 1652 | 1652 | 160 |
| 462 | 20230925 | 105300 | 1395730448 | 1643 | 1650 | 1650 | 1643 | 453 |
| 463 | 20230925 | 105200 | 1394986099 | 1650 | 1650 | 1650 | 1650 | 2 |
| 464 | 20230925 | 105100 | 1394982799 | 1643 | 1645 | 1645 | 1643 | 1734 |
| 465 | 20230925 | 105000 | 1392133823 | 1650 | 1650 | 1650 | 1650 | 10 |
| 466 | 20230925 | 104900 | 1392117323 | 1650 | 1650 | 1650 | 1650 | 97 |
| 467 | 20230925 | 104800 | 1391957273 | 1645 | 1645 | 1645 | 1645 | 253 |
| 468 | 20230925 | 104700 | 1391541088 | 1641 | 1641 | 1641 | 1641 | 430 |
| 469 | 20230925 | 104600 | 1390835458 | 1640 | 1635 | 1640 | 1634 | 3275 |
| 470 | 20230925 | 104500 | 1385475872 | 1634 | 1634 | 1635 | 1634 | 8372 |
| 471 | 20230925 | 104400 | 1371794931 | 1635 | 1640 | 1640 | 1635 | 7586 |
| 472 | 20230925 | 104300 | 1359382460 | 1640 | 1641 | 1641 | 1640 | 130 |
| 473 | 20230925 | 104200 | 1359169136 | 1641 | 1645 | 1645 | 1641 | 3428 |
| 474 | 20230925 | 104100 | 1353538133 | 1645 | 1644 | 1645 | 1643 | 1980 |
| 475 | 20230925 | 104000 | 1350281509 | 1643 | 1652 | 1652 | 1643 | 2404 |
| 476 | 20230925 | 103900 | 1346325751 | 1653 | 1652 | 1653 | 1652 | 21 |
| 477 | 20230925 | 103800 | 1346291058 | 1652 | 1652 | 1652 | 1652 | 500 |
| 478 | 20230925 | 103700 | 1345465058 | 1652 | 1652 | 1652 | 1652 | 23 |
| 479 | 20230925 | 103600 | 1345427062 | 1663 | 1663 | 1663 | 1663 | 100 |
| 480 | 20230925 | 103500 | 1345260762 | 1663 | 1646 | 1663 | 1644 | 1251 |
| 481 | 20230925 | 103400 | 1343187314 | 1650 | 1650 | 1654 | 1650 | 947 |
| 482 | 20230925 | 103300 | 1341621956 | 1647 | 1644 | 1647 | 1644 | 616 |
| 483 | 20230925 | 103200 | 1340608564 | 1643 | 1643 | 1643 | 1643 | 0 |
| 484 | 20230925 | 103100 | 1340608564 | 1643 | 1649 | 1650 | 1643 | 860 |
| 485 | 20230925 | 103000 | 1339194680 | 1649 | 1650 | 1650 | 1649 | 28 |
| 486 | 20230925 | 102900 | 1339148481 | 1650 | 1644 | 1650 | 1644 | 76 |
| 487 | 20230925 | 102800 | 1339023507 | 1644 | 1644 | 1645 | 1644 | 565 |
| 488 | 20230925 | 102700 | 1338094477 | 1644 | 1654 | 1654 | 1644 | 7081 |
| 489 | 20230925 | 102600 | 1326436446 | 1655 | 1661 | 1661 | 1655 | 4614 |
| 490 | 20230925 | 102500 | 1318798664 | 1659 | 1663 | 1674 | 1659 | 9809 |
| 491 | 20230925 | 102400 | 1302504020 | 1674 | 1683 | 1683 | 1662 | 3187 |
| 492 | 20230925 | 102300 | 1297203363 | 1685 | 1686 | 1687 | 1684 | 4129 |
| 493 | 20230925 | 102200 | 1290245482 | 1687 | 1687 | 1688 | 1680 | 2763 |
| 494 | 20230925 | 102100 | 1285588463 | 1687 | 1670 | 1687 | 1670 | 5178 |
| 495 | 20230925 | 102000 | 1276878401 | 1670 | 1663 | 1677 | 1663 | 1084 |
| 496 | 20230925 | 101900 | 1275071436 | 1661 | 1660 | 1662 | 1656 | 1784 |
| 497 | 20230925 | 101800 | 1272109707 | 1660 | 1661 | 1665 | 1660 | 11685 |
| 498 | 20230925 | 101700 | 1252688996 | 1665 | 1660 | 1665 | 1660 | 3586 |
| 499 | 20230925 | 101600 | 1246724317 | 1660 | 1660 | 1660 | 1660 | 3144 |
| 500 | 20230925 | 101500 | 1241505277 | 1660 | 1665 | 1679 | 1660 | 10420 |
| 501 | 20230925 | 101400 | 1224119259 | 1665 | 1655 | 1665 | 1650 | 4848 |
| 502 | 20230925 | 101300 | 1216085667 | 1655 | 1655 | 1655 | 1655 | 100 |
| 503 | 20230925 | 101200 | 1215920167 | 1663 | 1654 | 1663 | 1650 | 7809 |
| 504 | 20230925 | 101100 | 1202993812 | 1654 | 1641 | 1654 | 1641 | 2118 |
| 505 | 20230925 | 101000 | 1199503776 | 1641 | 1650 | 1650 | 1641 | 1504 |
| 506 | 20230925 | 100900 | 1197028039 | 1653 | 1658 | 1658 | 1650 | 6126 |
| 507 | 20230925 | 100800 | 1186904143 | 1658 | 1669 | 1669 | 1658 | 1369 |
| 508 | 20230925 | 100700 | 1184632286 | 1665 | 1680 | 1680 | 1659 | 14554 |
| 509 | 20230925 | 100600 | 1160399860 | 1680 | 1684 | 1688 | 1671 | 9907 |
| 510 | 20230925 | 100500 | 1143690881 | 1684 | 1680 | 1685 | 1666 | 4806 |
| 511 | 20230925 | 100400 | 1135643924 | 1685 | 1659 | 1688 | 1659 | 10833 |
| 512 | 20230925 | 100300 | 1117500873 | 1659 | 1659 | 1659 | 1659 | 1109 |
| 513 | 20230925 | 100200 | 1115661042 | 1650 | 1650 | 1650 | 1650 | 889 |
| 514 | 20230925 | 100100 | 1114194192 | 1650 | 1650 | 1651 | 1650 | 471 |
| 515 | 20230925 | 100000 | 1113417036 | 1658 | 1658 | 1658 | 1658 | 1 |
| 516 | 20230925 | 095900 | 1113415378 | 1659 | 1659 | 1659 | 1659 | 13 |
| 517 | 20230925 | 095800 | 1113393811 | 1650 | 1651 | 1651 | 1650 | 187 |
| 518 | 20230925 | 095700 | 1113085260 | 1659 | 1659 | 1659 | 1659 | 328 |
| 519 | 20230925 | 095600 | 1112541108 | 1659 | 1650 | 1659 | 1650 | 2590 |
| 520 | 20230925 | 095500 | 1108258697 | 1651 | 1649 | 1652 | 1649 | 998 |
| 521 | 20230925 | 095400 | 1106612519 | 1649 | 1642 | 1649 | 1642 | 102 |
| 522 | 20230925 | 095300 | 1106445028 | 1642 | 1642 | 1642 | 1642 | 39 |
| 523 | 20230925 | 095200 | 1106380990 | 1637 | 1641 | 1641 | 1637 | 674 |
| 524 | 20230925 | 095100 | 1105276292 | 1639 | 1650 | 1650 | 1639 | 294 |
| 525 | 20230925 | 095000 | 1104792085 | 1649 | 1649 | 1649 | 1649 | 600 |
| 526 | 20230925 | 094900 | 1103802685 | 1649 | 1651 | 1651 | 1638 | 3445 |
| 527 | 20230925 | 094800 | 1098146800 | 1649 | 1640 | 1649 | 1639 | 7711 |
| 528 | 20230925 | 094700 | 1085499332 | 1640 | 1641 | 1641 | 1640 | 54 |
| 529 | 20230925 | 094600 | 1085410739 | 1640 | 1640 | 1640 | 1640 | 774 |
| 530 | 20230925 | 094500 | 1084141379 | 1640 | 1640 | 1640 | 1640 | 1657 |
| 531 | 20230925 | 094400 | 1081423899 | 1640 | 1642 | 1642 | 1640 | 4168 |
| 532 | 20230925 | 094300 | 1074585122 | 1642 | 1655 | 1656 | 1642 | 1922 |
| 533 | 20230925 | 094200 | 1071405159 | 1653 | 1644 | 1653 | 1640 | 1319 |
| 534 | 20230925 | 094100 | 1069229212 | 1638 | 1638 | 1645 | 1638 | 1103 |
| 535 | 20230925 | 094000 | 1067416156 | 1640 | 1634 | 1640 | 1631 | 19313 |
| 536 | 20230925 | 093900 | 1035843317 | 1637 | 1638 | 1638 | 1634 | 2751 |
| 537 | 20230925 | 093800 | 1031346532 | 1639 | 1640 | 1640 | 1639 | 65 |
| 538 | 20230925 | 093700 | 1031239983 | 1640 | 1640 | 1644 | 1634 | 3987 |
| 539 | 20230925 | 093600 | 1024715473 | 1636 | 1637 | 1644 | 1636 | 3300 |
| 540 | 20230925 | 093500 | 1019315788 | 1645 | 1645 | 1645 | 1645 | 6 |
| 541 | 20230925 | 093400 | 1019305918 | 1645 | 1646 | 1647 | 1634 | 2281 |
| 542 | 20230925 | 093300 | 1015556513 | 1641 | 1641 | 1646 | 1632 | 2507 |
| 543 | 20230925 | 093200 | 1011452421 | 1630 | 1645 | 1646 | 1630 | 11759 |
| 544 | 20230925 | 093100 | 992217862 | 1645 | 1646 | 1646 | 1645 | 3090 |
| 545 | 20230925 | 093000 | 987134462 | 1635 | 1637 | 1647 | 1635 | 1042 |
| 546 | 20230925 | 092900 | 985428298 | 1634 | 1632 | 1634 | 1632 | 2873 |
| 547 | 20230925 | 092800 | 980736027 | 1632 | 1630 | 1632 | 1630 | 1984 |
| 548 | 20230925 | 092700 | 977500671 | 1630 | 1632 | 1633 | 1630 | 14693 |
| 549 | 20230925 | 092600 | 953528289 | 1632 | 1635 | 1637 | 1632 | 5203 |
| 550 | 20230925 | 092500 | 945025946 | 1637 | 1637 | 1640 | 1636 | 3348 |
| 551 | 20230925 | 092400 | 939545025 | 1637 | 1640 | 1640 | 1630 | 4050 |
| 552 | 20230925 | 092300 | 932927234 | 1651 | 1651 | 1656 | 1641 | 14758 |
| 553 | 20230925 | 092200 | 908556225 | 1651 | 1664 | 1664 | 1651 | 12642 |
| 554 | 20230925 | 092100 | 887604367 | 1665 | 1680 | 1680 | 1665 | 8155 |
| 555 | 20230925 | 092000 | 873947752 | 1680 | 1680 | 1688 | 1679 | 5212 |
| 556 | 20230925 | 091900 | 865190682 | 1692 | 1703 | 1703 | 1674 | 23916 |
| 557 | 20230925 | 091800 | 824807333 | 1710 | 1701 | 1712 | 1690 | 35985 |
| 558 | 20230925 | 091700 | 763537986 | 1701 | 1687 | 1701 | 1687 | 30552 |
| 559 | 20230925 | 091600 | 711693772 | 1689 | 1668 | 1689 | 1668 | 8860 |
| 560 | 20230925 | 091500 | 696785382 | 1668 | 1668 | 1669 | 1668 | 1933 |
| 561 | 20230925 | 091400 | 693561137 | 1668 | 1671 | 1679 | 1663 | 9288 |
| 562 | 20230925 | 091300 | 678020707 | 1671 | 1683 | 1687 | 1660 | 18568 |
| 563 | 20230925 | 091200 | 647021947 | 1669 | 1654 | 1687 | 1654 | 6229 |
| 564 | 20230925 | 091100 | 636595585 | 1660 | 1650 | 1661 | 1648 | 7876 |
| 565 | 20230925 | 091000 | 623583525 | 1650 | 1674 | 1674 | 1650 | 18535 |
| 566 | 20230925 | 090900 | 592815293 | 1674 | 1688 | 1689 | 1671 | 23086 |
| 567 | 20230925 | 090800 | 554013155 | 1688 | 1687 | 1696 | 1683 | 19374 |
| 568 | 20230925 | 090700 | 521291805 | 1687 | 1681 | 1698 | 1678 | 26433 |
| 569 | 20230925 | 090600 | 476634695 | 1677 | 1674 | 1678 | 1670 | 35576 |
| 570 | 20230925 | 090500 | 417114227 | 1676 | 1620 | 1685 | 1620 | 36020 |
| 571 | 20230925 | 090400 | 357118529 | 1618 | 1617 | 1618 | 1606 | 28633 |
| 572 | 20230925 | 090300 | 310956128 | 1617 | 1577 | 1617 | 1576 | 24578 |
| 573 | 20230925 | 090200 | 271760893 | 1577 | 1622 | 1622 | 1576 | 80470 |
| 574 | 20230925 | 090100 | 142524324 | 1629 | 1633 | 1643 | 1612 | 42337 |
| 575 | 20230925 | 090000 | 73628759 | 1633 | 1650 | 1651 | 1612 | 44516 |