28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 13304 |
| 3 | 20230927 | 183200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 4 | 20230927 | 183100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 5 | 20230927 | 183000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 6 | 20230927 | 182900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 7 | 20230927 | 182800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 8 | 20230927 | 182700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 9 | 20230927 | 182600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 10 | 20230927 | 182500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 11 | 20230927 | 182400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 12 | 20230927 | 182300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 13 | 20230927 | 182200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 14 | 20230927 | 182100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 15 | 20230927 | 182000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 16 | 20230927 | 181900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 17 | 20230927 | 181800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 18 | 20230927 | 181700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 19 | 20230927 | 181600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 20 | 20230927 | 181500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 21 | 20230927 | 181400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 22 | 20230927 | 181300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 23 | 20230927 | 181200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 24 | 20230927 | 181100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 25 | 20230927 | 181000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 26 | 20230927 | 180900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 27 | 20230927 | 180800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 28 | 20230927 | 180700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 29 | 20230927 | 180600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 30 | 20230927 | 180500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 31 | 20230927 | 180400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 32 | 20230927 | 180300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 13304 |
| 33 | 20230927 | 180200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 34 | 20230927 | 180100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 35 | 20230927 | 180000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 36 | 20230927 | 175900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 37 | 20230927 | 175800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 38 | 20230927 | 175700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 39 | 20230927 | 175600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 40 | 20230927 | 175500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 41 | 20230927 | 175400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 42 | 20230927 | 175300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 43 | 20230927 | 175200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 44 | 20230927 | 175100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 45 | 20230927 | 175000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 46 | 20230927 | 174900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 47 | 20230927 | 174800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 48 | 20230927 | 174700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 49 | 20230927 | 174600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 50 | 20230927 | 174500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 51 | 20230927 | 174400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 52 | 20230927 | 174300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 53 | 20230927 | 174200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 54 | 20230927 | 174100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 55 | 20230927 | 174000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 56 | 20230927 | 173900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 57 | 20230927 | 173800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 58 | 20230927 | 173700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 59 | 20230927 | 173600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 60 | 20230927 | 173500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 61 | 20230927 | 173400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 62 | 20230927 | 173300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 13304 |
| 63 | 20230927 | 173200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 64 | 20230927 | 173100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 65 | 20230927 | 173000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 66 | 20230927 | 172900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 67 | 20230927 | 172800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 68 | 20230927 | 172700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 69 | 20230927 | 172600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 70 | 20230927 | 172500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 71 | 20230927 | 172400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 72 | 20230927 | 172300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 73 | 20230927 | 172200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 74 | 20230927 | 172100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 75 | 20230927 | 172000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 76 | 20230927 | 171900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 77 | 20230927 | 171800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 78 | 20230927 | 171700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 79 | 20230927 | 171600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 80 | 20230927 | 171500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 81 | 20230927 | 171400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 82 | 20230927 | 171300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 83 | 20230927 | 171200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 84 | 20230927 | 171100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 85 | 20230927 | 171000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 86 | 20230927 | 170900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 87 | 20230927 | 170800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 88 | 20230927 | 170700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 89 | 20230927 | 170600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 90 | 20230927 | 170500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 91 | 20230927 | 170400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 92 | 20230927 | 170300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 13304 |
| 93 | 20230927 | 170200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 94 | 20230927 | 170100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 95 | 20230927 | 170000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 96 | 20230927 | 165900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 97 | 20230927 | 165800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 98 | 20230927 | 165700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 99 | 20230927 | 165600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 100 | 20230927 | 165500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 101 | 20230927 | 165400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 102 | 20230927 | 165300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 103 | 20230927 | 165200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 104 | 20230927 | 165100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 105 | 20230927 | 165000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 106 | 20230927 | 164900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 107 | 20230927 | 164800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 108 | 20230927 | 164700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 109 | 20230927 | 164600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 110 | 20230927 | 164500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 111 | 20230927 | 164400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 112 | 20230927 | 164300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 113 | 20230927 | 164200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 114 | 20230927 | 164100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 115 | 20230927 | 164000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 116 | 20230927 | 163900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 117 | 20230927 | 163800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 118 | 20230927 | 163700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 119 | 20230927 | 163600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 120 | 20230927 | 163500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 121 | 20230927 | 163400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 122 | 20230927 | 163300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 13304 |
| 123 | 20230927 | 163200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 124 | 20230927 | 163100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 125 | 20230927 | 163000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 126 | 20230927 | 162900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 127 | 20230927 | 162800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 128 | 20230927 | 162700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 129 | 20230927 | 162600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 130 | 20230927 | 162500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 131 | 20230927 | 162400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 132 | 20230927 | 162300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 133 | 20230927 | 162200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 134 | 20230927 | 162100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 135 | 20230927 | 162000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 136 | 20230927 | 161900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 137 | 20230927 | 161800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 138 | 20230927 | 161700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 139 | 20230927 | 161600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 140 | 20230927 | 161500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 141 | 20230927 | 161400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 142 | 20230927 | 161300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 143 | 20230927 | 161200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 144 | 20230927 | 161100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 145 | 20230927 | 161000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 146 | 20230927 | 160900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 147 | 20230927 | 160800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 148 | 20230927 | 160700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 149 | 20230927 | 160600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 150 | 20230927 | 160500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 151 | 20230927 | 160400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 152 | 20230927 | 160300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 13304 |
| 153 | 20230927 | 160200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 154 | 20230927 | 160100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 155 | 20230927 | 160000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 156 | 20230927 | 155900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 157 | 20230927 | 155800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 158 | 20230927 | 155700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 159 | 20230927 | 155600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 160 | 20230927 | 155500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 161 | 20230927 | 155400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 162 | 20230927 | 155300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 163 | 20230927 | 155200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 164 | 20230927 | 155100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 165 | 20230927 | 155000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 166 | 20230927 | 154900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 167 | 20230927 | 154800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 168 | 20230927 | 154700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 169 | 20230927 | 154600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 170 | 20230927 | 154500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 171 | 20230927 | 154400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 172 | 20230927 | 154300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 173 | 20230927 | 154200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 174 | 20230927 | 154100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 175 | 20230927 | 154000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 176 | 20230927 | 153900 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 177 | 20230927 | 153800 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 178 | 20230927 | 153700 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 179 | 20230927 | 153600 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 180 | 20230927 | 153500 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 181 | 20230927 | 153400 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 182 | 20230927 | 153300 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 13304 |
| 183 | 20230927 | 153200 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 184 | 20230927 | 153100 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 0 |
| 185 | 20230927 | 153000 | 1446549767 | 1384 | 1384 | 1384 | 1384 | 13304 |
| 186 | 20230927 | 152900 | 1428137031 | 1387 | 1387 | 1387 | 1387 | 0 |
| 187 | 20230927 | 152800 | 1428137031 | 1387 | 1387 | 1387 | 1387 | 0 |
| 188 | 20230927 | 152700 | 1428137031 | 1387 | 1387 | 1387 | 1387 | 0 |
| 189 | 20230927 | 152600 | 1428137031 | 1387 | 1387 | 1387 | 1387 | 0 |
| 190 | 20230927 | 152500 | 1428137031 | 1387 | 1387 | 1387 | 1387 | 0 |
| 191 | 20230927 | 152400 | 1428137031 | 1387 | 1387 | 1387 | 1387 | 0 |
| 192 | 20230927 | 152300 | 1428137031 | 1387 | 1387 | 1387 | 1387 | 0 |
| 193 | 20230927 | 152200 | 1428137031 | 1387 | 1387 | 1387 | 1387 | 0 |
| 194 | 20230927 | 152100 | 1428137031 | 1387 | 1387 | 1387 | 1387 | 0 |
| 195 | 20230927 | 152000 | 1428137031 | 1387 | 1387 | 1387 | 1387 | 0 |
| 196 | 20230927 | 151900 | 1428137031 | 1387 | 1387 | 1387 | 1387 | 176 |
| 197 | 20230927 | 151800 | 1427892919 | 1385 | 1385 | 1398 | 1385 | 1498 |
| 198 | 20230927 | 151700 | 1425804976 | 1395 | 1386 | 1395 | 1385 | 2971 |
| 199 | 20230927 | 151600 | 1421669021 | 1386 | 1386 | 1386 | 1386 | 1008 |
| 200 | 20230927 | 151500 | 1420271933 | 1386 | 1389 | 1389 | 1385 | 2179 |
| 201 | 20230927 | 151400 | 1417250391 | 1390 | 1391 | 1391 | 1390 | 261 |
| 202 | 20230927 | 151300 | 1416887400 | 1391 | 1391 | 1391 | 1391 | 0 |
| 203 | 20230927 | 151200 | 1416887400 | 1391 | 1391 | 1391 | 1391 | 216 |
| 204 | 20230927 | 151100 | 1416586944 | 1391 | 1392 | 1392 | 1390 | 2911 |
| 205 | 20230927 | 151000 | 1412537940 | 1391 | 1391 | 1391 | 1391 | 50 |
| 206 | 20230927 | 150900 | 1412468390 | 1395 | 1395 | 1395 | 1395 | 464 |
| 207 | 20230927 | 150800 | 1411821110 | 1395 | 1392 | 1395 | 1391 | 4975 |
| 208 | 20230927 | 150700 | 1404884166 | 1391 | 1395 | 1395 | 1391 | 1003 |
| 209 | 20230927 | 150600 | 1403488554 | 1398 | 1397 | 1398 | 1393 | 5802 |
| 210 | 20230927 | 150500 | 1395401871 | 1398 | 1398 | 1398 | 1398 | 0 |
| 211 | 20230927 | 150400 | 1395401871 | 1398 | 1398 | 1398 | 1398 | 202 |
| 212 | 20230927 | 150300 | 1395119475 | 1398 | 1398 | 1398 | 1398 | 200 |
| 213 | 20230927 | 150200 | 1394839875 | 1398 | 1398 | 1398 | 1398 | 153 |
| 214 | 20230927 | 150100 | 1394625981 | 1399 | 1399 | 1399 | 1399 | 300 |
| 215 | 20230927 | 150000 | 1394206281 | 1399 | 1399 | 1399 | 1399 | 3 |
| 216 | 20230927 | 145900 | 1394202084 | 1400 | 1400 | 1400 | 1400 | 2899 |
| 217 | 20230927 | 145800 | 1390143484 | 1401 | 1401 | 1401 | 1401 | 3 |
| 218 | 20230927 | 145700 | 1390139281 | 1401 | 1401 | 1401 | 1401 | 0 |
| 219 | 20230927 | 145600 | 1390139281 | 1401 | 1401 | 1401 | 1401 | 186 |
| 220 | 20230927 | 145500 | 1389878695 | 1401 | 1401 | 1401 | 1401 | 2 |
| 221 | 20230927 | 145400 | 1389875893 | 1403 | 1403 | 1403 | 1403 | 2 |
| 222 | 20230927 | 145300 | 1389873087 | 1403 | 1403 | 1403 | 1403 | 800 |
| 223 | 20230927 | 145200 | 1388750687 | 1403 | 1403 | 1403 | 1403 | 8 |
| 224 | 20230927 | 145100 | 1388739463 | 1400 | 1402 | 1403 | 1400 | 1404 |
| 225 | 20230927 | 145000 | 1386769698 | 1402 | 1400 | 1402 | 1399 | 1169 |
| 226 | 20230927 | 144900 | 1385130771 | 1403 | 1403 | 1403 | 1403 | 1 |
| 227 | 20230927 | 144800 | 1385129368 | 1402 | 1397 | 1402 | 1397 | 6058 |
| 228 | 20230927 | 144700 | 1376654432 | 1398 | 1398 | 1398 | 1398 | 1 |
| 229 | 20230927 | 144600 | 1376653034 | 1397 | 1395 | 1397 | 1395 | 4944 |
| 230 | 20230927 | 144500 | 1369752726 | 1393 | 1395 | 1395 | 1393 | 101 |
| 231 | 20230927 | 144400 | 1369612031 | 1393 | 1393 | 1393 | 1393 | 523 |
| 232 | 20230927 | 144300 | 1368883492 | 1393 | 1392 | 1393 | 1392 | 2 |
| 233 | 20230927 | 144200 | 1368880707 | 1392 | 1392 | 1392 | 1392 | 85 |
| 234 | 20230927 | 144100 | 1368762387 | 1392 | 1392 | 1392 | 1392 | 0 |
| 235 | 20230927 | 144000 | 1368762387 | 1392 | 1392 | 1392 | 1392 | 0 |
| 236 | 20230927 | 143900 | 1368762387 | 1392 | 1391 | 1392 | 1391 | 2269 |
| 237 | 20230927 | 143800 | 1365604645 | 1390 | 1391 | 1391 | 1390 | 1107 |
| 238 | 20230927 | 143700 | 1364065705 | 1391 | 1390 | 1391 | 1390 | 210 |
| 239 | 20230927 | 143600 | 1363773605 | 1390 | 1391 | 1391 | 1390 | 1233 |
| 240 | 20230927 | 143500 | 1362059002 | 1391 | 1391 | 1391 | 1391 | 0 |
| 241 | 20230927 | 143400 | 1362059002 | 1391 | 1391 | 1391 | 1391 | 104 |
| 242 | 20230927 | 143300 | 1361914338 | 1391 | 1391 | 1391 | 1391 | 110 |
| 243 | 20230927 | 143200 | 1361761328 | 1391 | 1390 | 1391 | 1390 | 356 |
| 244 | 20230927 | 143100 | 1361266487 | 1390 | 1390 | 1390 | 1390 | 191 |
| 245 | 20230927 | 143000 | 1361000997 | 1390 | 1390 | 1391 | 1390 | 1110 |
| 246 | 20230927 | 142900 | 1359458037 | 1391 | 1391 | 1391 | 1391 | 400 |
| 247 | 20230927 | 142800 | 1358901637 | 1391 | 1391 | 1391 | 1391 | 1071 |
| 248 | 20230927 | 142700 | 1357411876 | 1391 | 1391 | 1391 | 1390 | 4630 |
| 249 | 20230927 | 142600 | 1350971733 | 1390 | 1391 | 1391 | 1388 | 6562 |
| 250 | 20230927 | 142500 | 1341851548 | 1391 | 1388 | 1391 | 1388 | 8144 |
| 251 | 20230927 | 142400 | 1330524760 | 1391 | 1391 | 1391 | 1391 | 200 |
| 252 | 20230927 | 142300 | 1330246560 | 1392 | 1392 | 1392 | 1392 | 6 |
| 253 | 20230927 | 142200 | 1330238208 | 1392 | 1390 | 1392 | 1387 | 11037 |
| 254 | 20230927 | 142100 | 1314894695 | 1389 | 1389 | 1389 | 1389 | 3004 |
| 255 | 20230927 | 142000 | 1310722139 | 1392 | 1392 | 1392 | 1392 | 0 |
| 256 | 20230927 | 141900 | 1310722139 | 1392 | 1392 | 1392 | 1392 | 1 |
| 257 | 20230927 | 141800 | 1310720747 | 1393 | 1393 | 1393 | 1393 | 108 |
| 258 | 20230927 | 141700 | 1310570303 | 1394 | 1394 | 1394 | 1394 | 1 |
| 259 | 20230927 | 141600 | 1310568909 | 1390 | 1387 | 1394 | 1387 | 10640 |
| 260 | 20230927 | 141500 | 1295770516 | 1387 | 1387 | 1387 | 1387 | 463 |
| 261 | 20230927 | 141400 | 1295128335 | 1386 | 1387 | 1387 | 1386 | 200 |
| 262 | 20230927 | 141300 | 1294850966 | 1388 | 1388 | 1388 | 1388 | 6 |
| 263 | 20230927 | 141200 | 1294842638 | 1388 | 1388 | 1388 | 1388 | 0 |
| 264 | 20230927 | 141100 | 1294842638 | 1388 | 1388 | 1388 | 1388 | 0 |
| 265 | 20230927 | 141000 | 1294842638 | 1388 | 1388 | 1388 | 1388 | 11 |
| 266 | 20230927 | 140900 | 1294827370 | 1388 | 1388 | 1388 | 1388 | 0 |
| 267 | 20230927 | 140800 | 1294827370 | 1388 | 1388 | 1388 | 1388 | 0 |
| 268 | 20230927 | 140700 | 1294827370 | 1388 | 1389 | 1389 | 1388 | 3560 |
| 269 | 20230927 | 140600 | 1289886030 | 1389 | 1387 | 1389 | 1386 | 5595 |
| 270 | 20230927 | 140500 | 1282127327 | 1390 | 1390 | 1390 | 1390 | 0 |
| 271 | 20230927 | 140400 | 1282127327 | 1390 | 1390 | 1390 | 1390 | 0 |
| 272 | 20230927 | 140300 | 1282127327 | 1390 | 1387 | 1390 | 1387 | 6001 |
| 273 | 20230927 | 140200 | 1273793568 | 1386 | 1386 | 1386 | 1386 | 922 |
| 274 | 20230927 | 140100 | 1272515676 | 1385 | 1385 | 1385 | 1385 | 0 |
| 275 | 20230927 | 140000 | 1272515676 | 1385 | 1386 | 1386 | 1385 | 65 |
| 276 | 20230927 | 135900 | 1272425643 | 1389 | 1386 | 1389 | 1386 | 553 |
| 277 | 20230927 | 135800 | 1271657646 | 1385 | 1386 | 1386 | 1385 | 1500 |
| 278 | 20230927 | 135700 | 1269579396 | 1389 | 1388 | 1389 | 1388 | 350 |
| 279 | 20230927 | 135600 | 1269093593 | 1387 | 1387 | 1387 | 1387 | 110 |
| 280 | 20230927 | 135500 | 1268941023 | 1387 | 1387 | 1387 | 1387 | 1 |
| 281 | 20230927 | 135400 | 1268939636 | 1387 | 1387 | 1387 | 1387 | 2230 |
| 282 | 20230927 | 135300 | 1265846626 | 1388 | 1388 | 1388 | 1388 | 258 |
| 283 | 20230927 | 135200 | 1265488522 | 1388 | 1386 | 1388 | 1386 | 109 |
| 284 | 20230927 | 135100 | 1265337302 | 1385 | 1385 | 1385 | 1385 | 0 |
| 285 | 20230927 | 135000 | 1265337302 | 1385 | 1385 | 1385 | 1385 | 300 |
| 286 | 20230927 | 134900 | 1264921802 | 1386 | 1390 | 1391 | 1386 | 168 |
| 287 | 20230927 | 134800 | 1264688407 | 1391 | 1390 | 1391 | 1390 | 4 |
| 288 | 20230927 | 134700 | 1264682845 | 1391 | 1391 | 1391 | 1391 | 0 |
| 289 | 20230927 | 134600 | 1264682845 | 1391 | 1389 | 1391 | 1389 | 7195 |
| 290 | 20230927 | 134500 | 1254681796 | 1385 | 1386 | 1386 | 1385 | 607 |
| 291 | 20230927 | 134400 | 1253841098 | 1392 | 1390 | 1393 | 1387 | 1254 |
| 292 | 20230927 | 134300 | 1252097817 | 1385 | 1386 | 1388 | 1385 | 1334 |
| 293 | 20230927 | 134200 | 1250249424 | 1391 | 1391 | 1391 | 1391 | 0 |
| 294 | 20230927 | 134100 | 1250249424 | 1391 | 1385 | 1391 | 1385 | 200 |
| 295 | 20230927 | 134000 | 1249972120 | 1385 | 1385 | 1385 | 1385 | 1 |
| 296 | 20230927 | 133900 | 1249970735 | 1383 | 1382 | 1383 | 1382 | 101 |
| 297 | 20230927 | 133800 | 1249831053 | 1382 | 1383 | 1383 | 1382 | 700 |
| 298 | 20230927 | 133700 | 1248863651 | 1382 | 1382 | 1382 | 1382 | 0 |
| 299 | 20230927 | 133600 | 1248863651 | 1382 | 1385 | 1385 | 1382 | 1013 |
| 300 | 20230927 | 133500 | 1247463007 | 1384 | 1389 | 1389 | 1384 | 2000 |
| 301 | 20230927 | 133400 | 1244692828 | 1392 | 1392 | 1392 | 1392 | 2 |
| 302 | 20230927 | 133300 | 1244690044 | 1393 | 1393 | 1393 | 1393 | 6 |
| 303 | 20230927 | 133200 | 1244681686 | 1394 | 1387 | 1394 | 1387 | 70 |
| 304 | 20230927 | 133100 | 1244584416 | 1387 | 1390 | 1393 | 1387 | 2263 |
| 305 | 20230927 | 133000 | 1241434467 | 1392 | 1386 | 1392 | 1386 | 111 |
| 306 | 20230927 | 132900 | 1241280557 | 1392 | 1392 | 1392 | 1392 | 30 |
| 307 | 20230927 | 132800 | 1241238797 | 1393 | 1385 | 1393 | 1385 | 5500 |
| 308 | 20230927 | 132700 | 1233603854 | 1386 | 1386 | 1387 | 1386 | 30 |
| 309 | 20230927 | 132600 | 1233562256 | 1384 | 1383 | 1384 | 1383 | 200 |
| 310 | 20230927 | 132500 | 1233285466 | 1383 | 1383 | 1383 | 1383 | 150 |
| 311 | 20230927 | 132400 | 1233078016 | 1384 | 1384 | 1384 | 1384 | 101 |
| 312 | 20230927 | 132300 | 1232938232 | 1387 | 1385 | 1387 | 1385 | 67 |
| 313 | 20230927 | 132200 | 1232845405 | 1387 | 1386 | 1387 | 1386 | 121 |
| 314 | 20230927 | 132100 | 1232677679 | 1387 | 1387 | 1387 | 1383 | 1290 |
| 315 | 20230927 | 132000 | 1230890449 | 1386 | 1386 | 1386 | 1386 | 796 |
| 316 | 20230927 | 131900 | 1229787193 | 1386 | 1385 | 1386 | 1385 | 352 |
| 317 | 20230927 | 131800 | 1229299657 | 1385 | 1385 | 1385 | 1384 | 848 |
| 318 | 20230927 | 131700 | 1228125181 | 1383 | 1385 | 1385 | 1383 | 30 |
| 319 | 20230927 | 131600 | 1228083661 | 1385 | 1383 | 1385 | 1383 | 626 |
| 320 | 20230927 | 131500 | 1227216655 | 1385 | 1378 | 1385 | 1378 | 4060 |
| 321 | 20230927 | 131400 | 1221603926 | 1379 | 1380 | 1380 | 1379 | 38 |
| 322 | 20230927 | 131300 | 1221551504 | 1380 | 1375 | 1380 | 1375 | 8236 |
| 323 | 20230927 | 131200 | 1210190880 | 1377 | 1377 | 1377 | 1375 | 1635 |
| 324 | 20230927 | 131100 | 1207939495 | 1377 | 1378 | 1378 | 1377 | 6 |
| 325 | 20230927 | 131000 | 1207931228 | 1379 | 1379 | 1379 | 1379 | 0 |
| 326 | 20230927 | 130900 | 1207931228 | 1379 | 1376 | 1379 | 1372 | 849 |
| 327 | 20230927 | 130800 | 1206764906 | 1376 | 1373 | 1376 | 1373 | 153 |
| 328 | 20230927 | 130700 | 1206554830 | 1373 | 1373 | 1373 | 1373 | 1 |
| 329 | 20230927 | 130600 | 1206553457 | 1372 | 1372 | 1373 | 1372 | 54 |
| 330 | 20230927 | 130500 | 1206479321 | 1373 | 1372 | 1373 | 1371 | 629 |
| 331 | 20230927 | 130400 | 1205616682 | 1372 | 1372 | 1372 | 1372 | 1239 |
| 332 | 20230927 | 130300 | 1203916774 | 1371 | 1371 | 1371 | 1371 | 237 |
| 333 | 20230927 | 130200 | 1203591847 | 1372 | 1372 | 1372 | 1372 | 100 |
| 334 | 20230927 | 130100 | 1203454647 | 1372 | 1371 | 1372 | 1371 | 301 |
| 335 | 20230927 | 130000 | 1203041677 | 1372 | 1369 | 1372 | 1369 | 4 |
| 336 | 20230927 | 125900 | 1203036192 | 1368 | 1373 | 1373 | 1368 | 2704 |
| 337 | 20230927 | 125800 | 1199331599 | 1377 | 1377 | 1377 | 1377 | 0 |
| 338 | 20230927 | 125700 | 1199331599 | 1377 | 1373 | 1377 | 1370 | 36213 |
| 339 | 20230927 | 125600 | 1149653044 | 1374 | 1377 | 1377 | 1374 | 7140 |
| 340 | 20230927 | 125500 | 1139837596 | 1378 | 1379 | 1380 | 1378 | 1020 |
| 341 | 20230927 | 125400 | 1138432032 | 1378 | 1378 | 1378 | 1378 | 220 |
| 342 | 20230927 | 125300 | 1138128872 | 1380 | 1380 | 1380 | 1379 | 1014 |
| 343 | 20230927 | 125200 | 1136730550 | 1380 | 1380 | 1380 | 1380 | 36 |
| 344 | 20230927 | 125100 | 1136680870 | 1380 | 1380 | 1380 | 1380 | 223 |
| 345 | 20230927 | 125000 | 1136373130 | 1380 | 1380 | 1380 | 1380 | 3 |
| 346 | 20230927 | 124900 | 1136368990 | 1382 | 1380 | 1382 | 1380 | 227 |
| 347 | 20230927 | 124800 | 1136055726 | 1380 | 1382 | 1382 | 1380 | 2025 |
| 348 | 20230927 | 124700 | 1133258718 | 1380 | 1380 | 1380 | 1380 | 0 |
| 349 | 20230927 | 124600 | 1133258718 | 1380 | 1383 | 1384 | 1380 | 302 |
| 350 | 20230927 | 124500 | 1132841916 | 1383 | 1380 | 1383 | 1380 | 702 |
| 351 | 20230927 | 124400 | 1131872453 | 1381 | 1382 | 1382 | 1381 | 3256 |
| 352 | 20230927 | 124300 | 1127375767 | 1384 | 1380 | 1384 | 1380 | 724 |
| 353 | 20230927 | 124200 | 1126376611 | 1380 | 1379 | 1380 | 1379 | 62 |
| 354 | 20230927 | 124100 | 1126291053 | 1379 | 1379 | 1379 | 1379 | 10 |
| 355 | 20230927 | 124000 | 1126277263 | 1379 | 1380 | 1380 | 1379 | 573 |
| 356 | 20230927 | 123900 | 1125486896 | 1381 | 1382 | 1383 | 1380 | 141 |
| 357 | 20230927 | 123800 | 1125292297 | 1381 | 1379 | 1383 | 1377 | 1379 |
| 358 | 20230927 | 123700 | 1123390487 | 1379 | 1379 | 1379 | 1379 | 702 |
| 359 | 20230927 | 123600 | 1122422429 | 1379 | 1378 | 1379 | 1378 | 766 |
| 360 | 20230927 | 123500 | 1121366116 | 1379 | 1379 | 1379 | 1379 | 0 |
| 361 | 20230927 | 123400 | 1121366116 | 1379 | 1376 | 1379 | 1375 | 37 |
| 362 | 20230927 | 123300 | 1121315235 | 1380 | 1384 | 1384 | 1379 | 3 |
| 363 | 20230927 | 123200 | 1121311092 | 1376 | 1380 | 1380 | 1376 | 2432 |
| 364 | 20230927 | 123100 | 1117960004 | 1386 | 1386 | 1386 | 1386 | 0 |
| 365 | 20230927 | 123000 | 1117960004 | 1386 | 1386 | 1386 | 1386 | 0 |
| 366 | 20230927 | 122900 | 1117960004 | 1386 | 1385 | 1386 | 1385 | 188 |
| 367 | 20230927 | 122800 | 1117699623 | 1385 | 1383 | 1385 | 1383 | 713 |
| 368 | 20230927 | 122700 | 1116712563 | 1383 | 1383 | 1383 | 1375 | 2170 |
| 369 | 20230927 | 122600 | 1113727455 | 1384 | 1384 | 1384 | 1384 | 0 |
| 370 | 20230927 | 122500 | 1113727455 | 1384 | 1385 | 1385 | 1373 | 17956 |
| 371 | 20230927 | 122400 | 1089068541 | 1385 | 1378 | 1385 | 1378 | 37 |
| 372 | 20230927 | 122300 | 1089017548 | 1385 | 1385 | 1385 | 1374 | 5580 |
| 373 | 20230927 | 122200 | 1081339501 | 1385 | 1385 | 1385 | 1384 | 93 |
| 374 | 20230927 | 122100 | 1081210697 | 1385 | 1380 | 1385 | 1380 | 1001 |
| 375 | 20230927 | 122000 | 1079829312 | 1381 | 1385 | 1385 | 1381 | 1033 |
| 376 | 20230927 | 121900 | 1078402735 | 1381 | 1381 | 1381 | 1381 | 1 |
| 377 | 20230927 | 121800 | 1078401354 | 1385 | 1385 | 1385 | 1385 | 0 |
| 378 | 20230927 | 121700 | 1078401354 | 1385 | 1385 | 1385 | 1385 | 1155 |
| 379 | 20230927 | 121600 | 1076801679 | 1389 | 1389 | 1389 | 1389 | 3 |
| 380 | 20230927 | 121500 | 1076797512 | 1385 | 1385 | 1385 | 1385 | 0 |
| 381 | 20230927 | 121400 | 1076797512 | 1385 | 1385 | 1385 | 1385 | 550 |
| 382 | 20230927 | 121300 | 1076035762 | 1385 | 1385 | 1385 | 1385 | 0 |
| 383 | 20230927 | 121200 | 1076035762 | 1385 | 1385 | 1385 | 1385 | 0 |
| 384 | 20230927 | 121100 | 1076035762 | 1385 | 1385 | 1385 | 1385 | 0 |
| 385 | 20230927 | 121000 | 1076035762 | 1385 | 1385 | 1385 | 1385 | 10 |
| 386 | 20230927 | 120900 | 1076021912 | 1379 | 1381 | 1381 | 1379 | 1200 |
| 387 | 20230927 | 120800 | 1074367072 | 1379 | 1387 | 1387 | 1379 | 3639 |
| 388 | 20230927 | 120700 | 1069340223 | 1387 | 1387 | 1387 | 1387 | 0 |
| 389 | 20230927 | 120600 | 1069340223 | 1387 | 1387 | 1387 | 1387 | 1 |
| 390 | 20230927 | 120500 | 1069338836 | 1390 | 1390 | 1390 | 1390 | 10 |
| 391 | 20230927 | 120400 | 1069324936 | 1390 | 1390 | 1390 | 1390 | 2501 |
| 392 | 20230927 | 120300 | 1065848546 | 1395 | 1395 | 1395 | 1395 | 0 |
| 393 | 20230927 | 120200 | 1065848546 | 1395 | 1395 | 1395 | 1395 | 4 |
| 394 | 20230927 | 120100 | 1065842966 | 1396 | 1393 | 1396 | 1393 | 1500 |
| 395 | 20230927 | 120000 | 1063750365 | 1388 | 1391 | 1391 | 1388 | 391 |
| 396 | 20230927 | 115900 | 1063207383 | 1391 | 1391 | 1391 | 1391 | 0 |
| 397 | 20230927 | 115800 | 1063207383 | 1391 | 1391 | 1391 | 1391 | 100 |
| 398 | 20230927 | 115700 | 1063068283 | 1391 | 1390 | 1391 | 1390 | 2345 |
| 399 | 20230927 | 115600 | 1059808697 | 1390 | 1390 | 1390 | 1390 | 1000 |
| 400 | 20230927 | 115500 | 1058418697 | 1391 | 1393 | 1393 | 1390 | 859 |
| 401 | 20230927 | 115400 | 1057223545 | 1395 | 1395 | 1395 | 1395 | 576 |
| 402 | 20230927 | 115300 | 1056420025 | 1398 | 1398 | 1398 | 1398 | 500 |
| 403 | 20230927 | 115200 | 1055721025 | 1398 | 1399 | 1399 | 1392 | 62 |
| 404 | 20230927 | 115100 | 1055634365 | 1390 | 1390 | 1390 | 1390 | 10 |
| 405 | 20230927 | 115000 | 1055620465 | 1390 | 1396 | 1401 | 1390 | 3438 |
| 406 | 20230927 | 114900 | 1050835505 | 1400 | 1396 | 1400 | 1394 | 1545 |
| 407 | 20230927 | 114800 | 1048677737 | 1396 | 1401 | 1401 | 1396 | 1817 |
| 408 | 20230927 | 114700 | 1046139375 | 1401 | 1401 | 1401 | 1401 | 0 |
| 409 | 20230927 | 114600 | 1046139375 | 1401 | 1397 | 1401 | 1397 | 720 |
| 410 | 20230927 | 114500 | 1045133531 | 1400 | 1402 | 1402 | 1400 | 772 |
| 411 | 20230927 | 114400 | 1044052729 | 1404 | 1404 | 1404 | 1404 | 0 |
| 412 | 20230927 | 114300 | 1044052729 | 1404 | 1396 | 1404 | 1395 | 909 |
| 413 | 20230927 | 114200 | 1042780354 | 1395 | 1400 | 1400 | 1395 | 1847 |
| 414 | 20230927 | 114100 | 1040196239 | 1401 | 1401 | 1401 | 1401 | 201 |
| 415 | 20230927 | 114000 | 1039914638 | 1401 | 1401 | 1401 | 1401 | 100 |
| 416 | 20230927 | 113900 | 1039774538 | 1397 | 1397 | 1397 | 1397 | 0 |
| 417 | 20230927 | 113800 | 1039774538 | 1397 | 1397 | 1397 | 1397 | 0 |
| 418 | 20230927 | 113700 | 1039774538 | 1397 | 1398 | 1398 | 1397 | 2880 |
| 419 | 20230927 | 113600 | 1035748321 | 1399 | 1399 | 1399 | 1399 | 300 |
| 420 | 20230927 | 113500 | 1035328621 | 1399 | 1400 | 1400 | 1399 | 3016 |
| 421 | 20230927 | 113400 | 1031109236 | 1404 | 1404 | 1404 | 1404 | 14 |
| 422 | 20230927 | 113300 | 1031089580 | 1404 | 1404 | 1404 | 1404 | 10 |
| 423 | 20230927 | 113200 | 1031075540 | 1404 | 1399 | 1404 | 1398 | 199 |
| 424 | 20230927 | 113100 | 1030797284 | 1399 | 1400 | 1400 | 1399 | 58 |
| 425 | 20230927 | 113000 | 1030716130 | 1404 | 1404 | 1404 | 1404 | 0 |
| 426 | 20230927 | 112900 | 1030716130 | 1404 | 1399 | 1404 | 1399 | 25 |
| 427 | 20230927 | 112800 | 1030681150 | 1404 | 1404 | 1404 | 1404 | 2 |
| 428 | 20230927 | 112700 | 1030678342 | 1405 | 1405 | 1405 | 1405 | 0 |
| 429 | 20230927 | 112600 | 1030678342 | 1405 | 1395 | 1405 | 1395 | 46 |
| 430 | 20230927 | 112500 | 1030614162 | 1400 | 1400 | 1400 | 1395 | 8310 |
| 431 | 20230927 | 112400 | 1019015087 | 1400 | 1405 | 1407 | 1400 | 502 |
| 432 | 20230927 | 112300 | 1018309095 | 1405 | 1405 | 1405 | 1405 | 1 |
| 433 | 20230927 | 112200 | 1018307690 | 1405 | 1400 | 1405 | 1399 | 51 |
| 434 | 20230927 | 112100 | 1018236325 | 1405 | 1401 | 1405 | 1400 | 451 |
| 435 | 20230927 | 112000 | 1017604820 | 1406 | 1406 | 1406 | 1406 | 0 |
| 436 | 20230927 | 111900 | 1017604820 | 1406 | 1400 | 1406 | 1399 | 204 |
| 437 | 20230927 | 111800 | 1017319339 | 1406 | 1406 | 1406 | 1400 | 27 |
| 438 | 20230927 | 111700 | 1017281496 | 1403 | 1407 | 1407 | 1403 | 1339 |
| 439 | 20230927 | 111600 | 1015397537 | 1407 | 1405 | 1407 | 1405 | 2500 |
| 440 | 20230927 | 111500 | 1011881060 | 1405 | 1405 | 1405 | 1405 | 1 |
| 441 | 20230927 | 111400 | 1011879655 | 1399 | 1402 | 1402 | 1399 | 3099 |
| 442 | 20230927 | 111300 | 1007538209 | 1402 | 1402 | 1402 | 1402 | 0 |
| 443 | 20230927 | 111200 | 1007538209 | 1402 | 1402 | 1402 | 1402 | 119 |
| 444 | 20230927 | 111100 | 1007371371 | 1402 | 1404 | 1407 | 1401 | 428 |
| 445 | 20230927 | 111000 | 1006771642 | 1408 | 1406 | 1408 | 1403 | 1673 |
| 446 | 20230927 | 110900 | 1004416837 | 1407 | 1402 | 1407 | 1400 | 7004 |
| 447 | 20230927 | 110800 | 994598322 | 1402 | 1405 | 1405 | 1402 | 7175 |
| 448 | 20230927 | 110700 | 984525696 | 1406 | 1406 | 1406 | 1406 | 0 |
| 449 | 20230927 | 110600 | 984525696 | 1406 | 1408 | 1408 | 1406 | 3727 |
| 450 | 20230927 | 110500 | 979285210 | 1408 | 1408 | 1408 | 1408 | 1217 |
| 451 | 20230927 | 110400 | 977571674 | 1408 | 1408 | 1408 | 1408 | 50 |
| 452 | 20230927 | 110300 | 977501274 | 1409 | 1412 | 1412 | 1409 | 3029 |
| 453 | 20230927 | 110200 | 973228808 | 1414 | 1414 | 1414 | 1414 | 177 |
| 454 | 20230927 | 110100 | 972978530 | 1417 | 1416 | 1417 | 1416 | 3 |
| 455 | 20230927 | 110000 | 972974281 | 1416 | 1417 | 1417 | 1416 | 2 |
| 456 | 20230927 | 105900 | 972971448 | 1417 | 1416 | 1417 | 1415 | 297 |
| 457 | 20230927 | 105800 | 972551119 | 1418 | 1417 | 1418 | 1415 | 394 |
| 458 | 20230927 | 105700 | 971993193 | 1417 | 1418 | 1418 | 1415 | 3116 |
| 459 | 20230927 | 105600 | 967582785 | 1418 | 1418 | 1418 | 1418 | 127 |
| 460 | 20230927 | 105500 | 967402699 | 1418 | 1417 | 1418 | 1417 | 3013 |
| 461 | 20230927 | 105400 | 963130703 | 1415 | 1415 | 1415 | 1411 | 3543 |
| 462 | 20230927 | 105300 | 958118375 | 1418 | 1416 | 1418 | 1412 | 282 |
| 463 | 20230927 | 105200 | 957718778 | 1416 | 1414 | 1416 | 1414 | 24 |
| 464 | 20230927 | 105100 | 957684801 | 1411 | 1411 | 1411 | 1411 | 101 |
| 465 | 20230927 | 105000 | 957542290 | 1411 | 1405 | 1411 | 1405 | 390 |
| 466 | 20230927 | 104900 | 956992137 | 1409 | 1404 | 1409 | 1404 | 2 |
| 467 | 20230927 | 104800 | 956989324 | 1403 | 1403 | 1404 | 1403 | 2637 |
| 468 | 20230927 | 104700 | 953287277 | 1407 | 1402 | 1407 | 1402 | 351 |
| 469 | 20230927 | 104600 | 952793694 | 1401 | 1401 | 1401 | 1401 | 0 |
| 470 | 20230927 | 104500 | 952793694 | 1401 | 1401 | 1401 | 1401 | 1 |
| 471 | 20230927 | 104400 | 952792293 | 1401 | 1401 | 1401 | 1401 | 0 |
| 472 | 20230927 | 104300 | 952792293 | 1401 | 1406 | 1407 | 1401 | 383 |
| 473 | 20230927 | 104200 | 952253500 | 1407 | 1406 | 1407 | 1406 | 1212 |
| 474 | 20230927 | 104100 | 950548219 | 1407 | 1400 | 1408 | 1400 | 2545 |
| 475 | 20230927 | 104000 | 946970491 | 1398 | 1398 | 1400 | 1398 | 2005 |
| 476 | 20230927 | 103900 | 944166715 | 1398 | 1398 | 1398 | 1398 | 2759 |
| 477 | 20230927 | 103800 | 940309633 | 1399 | 1396 | 1399 | 1396 | 1500 |
| 478 | 20230927 | 103700 | 938213272 | 1393 | 1393 | 1393 | 1393 | 56 |
| 479 | 20230927 | 103600 | 938135264 | 1392 | 1392 | 1392 | 1392 | 0 |
| 480 | 20230927 | 103500 | 938135264 | 1392 | 1389 | 1395 | 1389 | 1078 |
| 481 | 20230927 | 103400 | 936634916 | 1387 | 1387 | 1387 | 1387 | 0 |
| 482 | 20230927 | 103300 | 936634916 | 1387 | 1395 | 1396 | 1387 | 2551 |
| 483 | 20230927 | 103200 | 933083824 | 1395 | 1390 | 1395 | 1390 | 1188 |
| 484 | 20230927 | 103100 | 931427874 | 1392 | 1389 | 1392 | 1389 | 829 |
| 485 | 20230927 | 103000 | 930276381 | 1389 | 1387 | 1389 | 1387 | 1398 |
| 486 | 20230927 | 102900 | 928335648 | 1387 | 1387 | 1387 | 1387 | 111 |
| 487 | 20230927 | 102800 | 928181691 | 1388 | 1388 | 1388 | 1388 | 0 |
| 488 | 20230927 | 102700 | 928181691 | 1388 | 1388 | 1388 | 1388 | 146 |
| 489 | 20230927 | 102600 | 927979043 | 1387 | 1388 | 1388 | 1387 | 11 |
| 490 | 20230927 | 102500 | 927963785 | 1389 | 1381 | 1389 | 1381 | 4010 |
| 491 | 20230927 | 102400 | 922409444 | 1381 | 1381 | 1381 | 1381 | 2 |
| 492 | 20230927 | 102300 | 922406682 | 1382 | 1382 | 1382 | 1373 | 24932 |
| 493 | 20230927 | 102200 | 888103472 | 1382 | 1382 | 1382 | 1382 | 2 |
| 494 | 20230927 | 102100 | 888100708 | 1379 | 1379 | 1379 | 1379 | 884 |
| 495 | 20230927 | 102000 | 886881672 | 1379 | 1378 | 1379 | 1378 | 340 |
| 496 | 20230927 | 101900 | 886413051 | 1379 | 1381 | 1381 | 1379 | 3958 |
| 497 | 20230927 | 101800 | 880953292 | 1381 | 1393 | 1393 | 1381 | 13168 |
| 498 | 20230927 | 101700 | 862741327 | 1393 | 1390 | 1393 | 1390 | 1204 |
| 499 | 20230927 | 101600 | 861067427 | 1390 | 1390 | 1390 | 1390 | 100 |
| 500 | 20230927 | 101500 | 860928427 | 1383 | 1390 | 1390 | 1383 | 74 |
| 501 | 20230927 | 101400 | 860825581 | 1383 | 1390 | 1392 | 1383 | 2146 |
| 502 | 20230927 | 101300 | 857856248 | 1392 | 1389 | 1392 | 1382 | 4588 |
| 503 | 20230927 | 101200 | 851500586 | 1389 | 1385 | 1389 | 1385 | 1162 |
| 504 | 20230927 | 101100 | 849888227 | 1386 | 1381 | 1386 | 1381 | 298 |
| 505 | 20230927 | 101000 | 849475324 | 1387 | 1388 | 1388 | 1387 | 200 |
| 506 | 20230927 | 100900 | 849197754 | 1389 | 1385 | 1389 | 1375 | 12184 |
| 507 | 20230927 | 100800 | 832395705 | 1385 | 1385 | 1385 | 1385 | 27 |
| 508 | 20230927 | 100700 | 832358310 | 1385 | 1380 | 1385 | 1380 | 299 |
| 509 | 20230927 | 100600 | 831945685 | 1380 | 1385 | 1385 | 1380 | 4090 |
| 510 | 20230927 | 100500 | 826299871 | 1385 | 1385 | 1385 | 1385 | 24 |
| 511 | 20230927 | 100400 | 826266631 | 1385 | 1381 | 1385 | 1380 | 1824 |
| 512 | 20230927 | 100300 | 823749505 | 1386 | 1386 | 1386 | 1386 | 2 |
| 513 | 20230927 | 100200 | 823746733 | 1380 | 1383 | 1386 | 1380 | 2420 |
| 514 | 20230927 | 100100 | 820396067 | 1380 | 1376 | 1380 | 1372 | 10016 |
| 515 | 20230927 | 100000 | 806574427 | 1371 | 1384 | 1384 | 1370 | 21026 |
| 516 | 20230927 | 095900 | 777648425 | 1384 | 1384 | 1384 | 1384 | 2000 |
| 517 | 20230927 | 095800 | 774880425 | 1383 | 1383 | 1383 | 1383 | 101 |
| 518 | 20230927 | 095700 | 774740742 | 1380 | 1380 | 1380 | 1380 | 0 |
| 519 | 20230927 | 095600 | 774740742 | 1380 | 1380 | 1380 | 1380 | 0 |
| 520 | 20230927 | 095500 | 774740742 | 1380 | 1395 | 1395 | 1380 | 12367 |
| 521 | 20230927 | 095400 | 757614454 | 1396 | 1396 | 1396 | 1396 | 50 |
| 522 | 20230927 | 095300 | 757544654 | 1396 | 1392 | 1396 | 1389 | 3807 |
| 523 | 20230927 | 095200 | 752247359 | 1393 | 1395 | 1395 | 1393 | 6708 |
| 524 | 20230927 | 095100 | 742897336 | 1399 | 1399 | 1399 | 1399 | 84 |
| 525 | 20230927 | 095000 | 742779820 | 1397 | 1397 | 1397 | 1396 | 302 |
| 526 | 20230927 | 094900 | 742358026 | 1396 | 1395 | 1396 | 1394 | 2194 |
| 527 | 20230927 | 094800 | 739296806 | 1400 | 1394 | 1400 | 1393 | 1547 |
| 528 | 20230927 | 094700 | 737135763 | 1392 | 1398 | 1398 | 1392 | 134 |
| 529 | 20230927 | 094600 | 736948899 | 1399 | 1399 | 1400 | 1393 | 6964 |
| 530 | 20230927 | 094500 | 727222150 | 1393 | 1398 | 1399 | 1393 | 1331 |
| 531 | 20230927 | 094400 | 725365868 | 1398 | 1398 | 1398 | 1398 | 1003 |
| 532 | 20230927 | 094300 | 723963674 | 1398 | 1390 | 1398 | 1390 | 824 |
| 533 | 20230927 | 094200 | 722811816 | 1390 | 1391 | 1391 | 1390 | 2200 |
| 534 | 20230927 | 094100 | 719753578 | 1398 | 1391 | 1398 | 1390 | 1061 |
| 535 | 20230927 | 094000 | 718278351 | 1398 | 1398 | 1398 | 1391 | 1776 |
| 536 | 20230927 | 093900 | 715798964 | 1394 | 1397 | 1397 | 1394 | 22020 |
| 537 | 20230927 | 093800 | 685058618 | 1397 | 1396 | 1400 | 1396 | 8145 |
| 538 | 20230927 | 093700 | 673663946 | 1396 | 1391 | 1396 | 1390 | 705 |
| 539 | 20230927 | 093600 | 672683334 | 1387 | 1382 | 1393 | 1382 | 3812 |
| 540 | 20230927 | 093500 | 667395249 | 1382 | 1388 | 1388 | 1382 | 7768 |
| 541 | 20230927 | 093400 | 656654156 | 1385 | 1385 | 1385 | 1385 | 1623 |
| 542 | 20230927 | 093300 | 654406301 | 1385 | 1384 | 1385 | 1384 | 348 |
| 543 | 20230927 | 093200 | 653924660 | 1389 | 1382 | 1389 | 1382 | 4722 |
| 544 | 20230927 | 093100 | 647396714 | 1382 | 1382 | 1382 | 1382 | 7037 |
| 545 | 20230927 | 093000 | 637671580 | 1381 | 1390 | 1390 | 1381 | 8872 |
| 546 | 20230927 | 092900 | 625413645 | 1385 | 1385 | 1385 | 1385 | 993 |
| 547 | 20230927 | 092800 | 624038340 | 1385 | 1382 | 1390 | 1379 | 5006 |
| 548 | 20230927 | 092700 | 617114262 | 1388 | 1394 | 1395 | 1380 | 10370 |
| 549 | 20230927 | 092600 | 602768136 | 1386 | 1390 | 1398 | 1386 | 5017 |
| 550 | 20230927 | 092500 | 595805411 | 1389 | 1388 | 1400 | 1387 | 5284 |
| 551 | 20230927 | 092400 | 588426900 | 1389 | 1399 | 1403 | 1389 | 11844 |
| 552 | 20230927 | 092300 | 571898224 | 1398 | 1413 | 1415 | 1398 | 25602 |
| 553 | 20230927 | 092200 | 536027535 | 1416 | 1417 | 1417 | 1416 | 1341 |
| 554 | 20230927 | 092100 | 534128654 | 1418 | 1418 | 1418 | 1416 | 2341 |
| 555 | 20230927 | 092000 | 530812255 | 1418 | 1421 | 1421 | 1417 | 1996 |
| 556 | 20230927 | 091900 | 527982484 | 1421 | 1419 | 1421 | 1419 | 4238 |
| 557 | 20230927 | 091800 | 521961793 | 1421 | 1420 | 1423 | 1419 | 7282 |
| 558 | 20230927 | 091700 | 511606786 | 1420 | 1413 | 1420 | 1408 | 7856 |
| 559 | 20230927 | 091600 | 500487291 | 1413 | 1412 | 1418 | 1412 | 5346 |
| 560 | 20230927 | 091500 | 492928553 | 1414 | 1414 | 1415 | 1401 | 7999 |
| 561 | 20230927 | 091400 | 481675068 | 1414 | 1414 | 1419 | 1411 | 7055 |
| 562 | 20230927 | 091300 | 471701693 | 1414 | 1416 | 1416 | 1409 | 9159 |
| 563 | 20230927 | 091200 | 458783883 | 1414 | 1403 | 1414 | 1403 | 3099 |
| 564 | 20230927 | 091100 | 454415774 | 1403 | 1395 | 1403 | 1386 | 3210 |
| 565 | 20230927 | 091000 | 449924716 | 1396 | 1394 | 1399 | 1381 | 2555 |
| 566 | 20230927 | 090900 | 446363970 | 1394 | 1374 | 1394 | 1374 | 13462 |
| 567 | 20230927 | 090800 | 427686150 | 1384 | 1372 | 1384 | 1365 | 30989 |
| 568 | 20230927 | 090700 | 385234294 | 1373 | 1377 | 1377 | 1364 | 16786 |
| 569 | 20230927 | 090600 | 362245849 | 1378 | 1384 | 1390 | 1360 | 61526 |
| 570 | 20230927 | 090500 | 277859421 | 1384 | 1407 | 1407 | 1383 | 11001 |
| 571 | 20230927 | 090400 | 262527423 | 1407 | 1374 | 1415 | 1362 | 18199 |
| 572 | 20230927 | 090300 | 237465685 | 1373 | 1352 | 1380 | 1341 | 14602 |
| 573 | 20230927 | 090200 | 217617199 | 1348 | 1460 | 1460 | 1335 | 155343 |
| 574 | 20230927 | 090100 | 0 | 1610 | 1610 | 1610 | 1610 | 0 |
| 575 | 20230927 | 090000 | 0 | 1610 | 1610 | 1610 | 1610 | 0 |