30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 191200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 26231 |
| 3 | 20230922 | 191100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 4 | 20230922 | 191000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 5 | 20230922 | 190900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 6 | 20230922 | 190800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 7 | 20230922 | 190700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 8 | 20230922 | 190600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 9 | 20230922 | 190500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 10 | 20230922 | 190400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 11 | 20230922 | 190300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 12 | 20230922 | 190200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 13 | 20230922 | 190100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 14 | 20230922 | 190000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 15 | 20230922 | 185900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 16 | 20230922 | 185800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 17 | 20230922 | 185700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 18 | 20230922 | 185600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 19 | 20230922 | 185500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 20 | 20230922 | 185400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 21 | 20230922 | 185300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 22 | 20230922 | 185200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 23 | 20230922 | 185100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 24 | 20230922 | 185000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 25 | 20230922 | 184900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 26 | 20230922 | 184800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 27 | 20230922 | 184700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 28 | 20230922 | 184600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 29 | 20230922 | 184500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 30 | 20230922 | 184400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 31 | 20230922 | 184300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 32 | 20230922 | 184200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 26231 |
| 33 | 20230922 | 184100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 34 | 20230922 | 184000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 35 | 20230922 | 183900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 36 | 20230922 | 183800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 37 | 20230922 | 183700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 38 | 20230922 | 183600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 39 | 20230922 | 183500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 40 | 20230922 | 183400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 41 | 20230922 | 183300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 42 | 20230922 | 183200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 43 | 20230922 | 183100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 44 | 20230922 | 183000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 45 | 20230922 | 182900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 46 | 20230922 | 182800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 47 | 20230922 | 182700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 48 | 20230922 | 182600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 49 | 20230922 | 182500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 50 | 20230922 | 182400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 51 | 20230922 | 182300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 52 | 20230922 | 182200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 53 | 20230922 | 182100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 54 | 20230922 | 182000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 55 | 20230922 | 181900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 56 | 20230922 | 181800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 57 | 20230922 | 181700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 58 | 20230922 | 181600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 59 | 20230922 | 181500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 60 | 20230922 | 181400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 61 | 20230922 | 181300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 62 | 20230922 | 181200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 26231 |
| 63 | 20230922 | 181100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 64 | 20230922 | 181000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 65 | 20230922 | 180900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 66 | 20230922 | 180800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 67 | 20230922 | 180700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 68 | 20230922 | 180600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 69 | 20230922 | 180500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 70 | 20230922 | 180400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 71 | 20230922 | 180300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 72 | 20230922 | 180200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 73 | 20230922 | 180100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 74 | 20230922 | 180000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 75 | 20230922 | 175900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 76 | 20230922 | 175800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 77 | 20230922 | 175700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 78 | 20230922 | 175600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 79 | 20230922 | 175500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 80 | 20230922 | 175400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 81 | 20230922 | 175300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 82 | 20230922 | 175200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 83 | 20230922 | 175100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 84 | 20230922 | 175000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 85 | 20230922 | 174900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 86 | 20230922 | 174800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 87 | 20230922 | 174700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 88 | 20230922 | 174600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 89 | 20230922 | 174500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 90 | 20230922 | 174400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 91 | 20230922 | 174300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 92 | 20230922 | 174200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 26231 |
| 93 | 20230922 | 174100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 94 | 20230922 | 174000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 95 | 20230922 | 173900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 96 | 20230922 | 173800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 97 | 20230922 | 173700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 98 | 20230922 | 173600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 99 | 20230922 | 173500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 100 | 20230922 | 173400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 101 | 20230922 | 173300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 102 | 20230922 | 173200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 103 | 20230922 | 173100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 104 | 20230922 | 173000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 105 | 20230922 | 172900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 106 | 20230922 | 172800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 107 | 20230922 | 172700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 108 | 20230922 | 172600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 109 | 20230922 | 172500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 110 | 20230922 | 172400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 111 | 20230922 | 172300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 112 | 20230922 | 172200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 113 | 20230922 | 172100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 114 | 20230922 | 172000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 115 | 20230922 | 171900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 116 | 20230922 | 171800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 117 | 20230922 | 171700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 118 | 20230922 | 171600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 119 | 20230922 | 171500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 120 | 20230922 | 171400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 121 | 20230922 | 171300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 122 | 20230922 | 171200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 26231 |
| 123 | 20230922 | 171100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 124 | 20230922 | 171000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 125 | 20230922 | 170900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 126 | 20230922 | 170800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 127 | 20230922 | 170700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 128 | 20230922 | 170600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 129 | 20230922 | 170500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 130 | 20230922 | 170400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 131 | 20230922 | 170300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 132 | 20230922 | 170200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 133 | 20230922 | 170100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 134 | 20230922 | 170000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 135 | 20230922 | 165900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 136 | 20230922 | 165800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 137 | 20230922 | 165700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 138 | 20230922 | 165600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 139 | 20230922 | 165500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 140 | 20230922 | 165400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 141 | 20230922 | 165300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 142 | 20230922 | 165200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 143 | 20230922 | 165100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 144 | 20230922 | 165000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 145 | 20230922 | 164900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 146 | 20230922 | 164800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 147 | 20230922 | 164700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 148 | 20230922 | 164600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 149 | 20230922 | 164500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 150 | 20230922 | 164400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 151 | 20230922 | 164300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 152 | 20230922 | 164200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 26231 |
| 153 | 20230922 | 164100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 154 | 20230922 | 164000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 155 | 20230922 | 163900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 156 | 20230922 | 163800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 157 | 20230922 | 163700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 158 | 20230922 | 163600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 159 | 20230922 | 163500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 160 | 20230922 | 163400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 161 | 20230922 | 163300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 162 | 20230922 | 163200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 163 | 20230922 | 163100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 164 | 20230922 | 163000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 165 | 20230922 | 162900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 166 | 20230922 | 162800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 167 | 20230922 | 162700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 168 | 20230922 | 162600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 169 | 20230922 | 162500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 170 | 20230922 | 162400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 171 | 20230922 | 162300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 172 | 20230922 | 162200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 173 | 20230922 | 162100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 174 | 20230922 | 162000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 175 | 20230922 | 161900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 176 | 20230922 | 161800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 177 | 20230922 | 161700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 178 | 20230922 | 161600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 179 | 20230922 | 161500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 180 | 20230922 | 161400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 181 | 20230922 | 161300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 182 | 20230922 | 161200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 26231 |
| 183 | 20230922 | 161100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 184 | 20230922 | 161000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 185 | 20230922 | 160900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 186 | 20230922 | 160800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 187 | 20230922 | 160700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 188 | 20230922 | 160600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 189 | 20230922 | 160500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 190 | 20230922 | 160400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 191 | 20230922 | 160300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 192 | 20230922 | 160200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 193 | 20230922 | 160100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 194 | 20230922 | 160000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 195 | 20230922 | 155900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 196 | 20230922 | 155800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 197 | 20230922 | 155700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 198 | 20230922 | 155600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 199 | 20230922 | 155500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 200 | 20230922 | 155400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 201 | 20230922 | 155300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 202 | 20230922 | 155200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 203 | 20230922 | 155100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 204 | 20230922 | 155000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 205 | 20230922 | 154900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 206 | 20230922 | 154800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 207 | 20230922 | 154700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 208 | 20230922 | 154600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 209 | 20230922 | 154500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 210 | 20230922 | 154400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 211 | 20230922 | 154300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 212 | 20230922 | 154200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 26231 |
| 213 | 20230922 | 154100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 214 | 20230922 | 154000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 215 | 20230922 | 153900 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 216 | 20230922 | 153800 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 217 | 20230922 | 153700 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 218 | 20230922 | 153600 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 219 | 20230922 | 153500 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 220 | 20230922 | 153400 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 221 | 20230922 | 153300 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 222 | 20230922 | 153200 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 223 | 20230922 | 153100 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 0 |
| 224 | 20230922 | 153000 | 2177690752 | 1518 | 1518 | 1518 | 1518 | 26231 |
| 225 | 20230922 | 152900 | 2137872094 | 1515 | 1515 | 1515 | 1515 | 0 |
| 226 | 20230922 | 152800 | 2137872094 | 1515 | 1515 | 1515 | 1515 | 0 |
| 227 | 20230922 | 152700 | 2137872094 | 1515 | 1515 | 1515 | 1515 | 0 |
| 228 | 20230922 | 152600 | 2137872094 | 1515 | 1515 | 1515 | 1515 | 0 |
| 229 | 20230922 | 152500 | 2137872094 | 1515 | 1515 | 1515 | 1515 | 0 |
| 230 | 20230922 | 152400 | 2137872094 | 1515 | 1515 | 1515 | 1515 | 0 |
| 231 | 20230922 | 152300 | 2137872094 | 1515 | 1515 | 1515 | 1515 | 0 |
| 232 | 20230922 | 152200 | 2137872094 | 1515 | 1515 | 1515 | 1515 | 0 |
| 233 | 20230922 | 152100 | 2137872094 | 1515 | 1515 | 1515 | 1515 | 0 |
| 234 | 20230922 | 152000 | 2137872094 | 1515 | 1515 | 1515 | 1515 | 0 |
| 235 | 20230922 | 151900 | 2137872094 | 1515 | 1511 | 1515 | 1510 | 19538 |
| 236 | 20230922 | 151800 | 2108304158 | 1510 | 1509 | 1511 | 1507 | 7224 |
| 237 | 20230922 | 151700 | 2097407120 | 1508 | 1507 | 1508 | 1505 | 2645 |
| 238 | 20230922 | 151600 | 2093420612 | 1507 | 1505 | 1507 | 1503 | 5009 |
| 239 | 20230922 | 151500 | 2085882722 | 1505 | 1504 | 1507 | 1504 | 2942 |
| 240 | 20230922 | 151400 | 2081453222 | 1504 | 1503 | 1506 | 1503 | 572 |
| 241 | 20230922 | 151300 | 2080593403 | 1502 | 1506 | 1506 | 1502 | 4543 |
| 242 | 20230922 | 151200 | 2073764447 | 1504 | 1509 | 1509 | 1504 | 4646 |
| 243 | 20230922 | 151100 | 2066771998 | 1509 | 1509 | 1509 | 1508 | 4101 |
| 244 | 20230922 | 151000 | 2060584089 | 1509 | 1510 | 1510 | 1509 | 5486 |
| 245 | 20230922 | 150900 | 2052302628 | 1507 | 1510 | 1510 | 1507 | 3157 |
| 246 | 20230922 | 150800 | 2047541974 | 1510 | 1510 | 1511 | 1506 | 4990 |
| 247 | 20230922 | 150700 | 2040015581 | 1503 | 1512 | 1512 | 1503 | 15612 |
| 248 | 20230922 | 150600 | 2016461208 | 1512 | 1511 | 1512 | 1511 | 4777 |
| 249 | 20230922 | 150500 | 2009242771 | 1509 | 1509 | 1510 | 1508 | 5391 |
| 250 | 20230922 | 150400 | 2001111594 | 1508 | 1513 | 1513 | 1508 | 19970 |
| 251 | 20230922 | 150300 | 1970971580 | 1513 | 1513 | 1514 | 1513 | 938 |
| 252 | 20230922 | 150200 | 1969551956 | 1513 | 1512 | 1513 | 1509 | 10694 |
| 253 | 20230922 | 150100 | 1953403405 | 1511 | 1510 | 1511 | 1508 | 5634 |
| 254 | 20230922 | 150000 | 1944894291 | 1510 | 1511 | 1512 | 1510 | 16 |
| 255 | 20230922 | 145900 | 1944870124 | 1510 | 1510 | 1510 | 1510 | 1500 |
| 256 | 20230922 | 145800 | 1942605124 | 1512 | 1507 | 1512 | 1507 | 2782 |
| 257 | 20230922 | 145700 | 1938398745 | 1507 | 1510 | 1512 | 1504 | 6436 |
| 258 | 20230922 | 145600 | 1928700486 | 1510 | 1502 | 1510 | 1500 | 24607 |
| 259 | 20230922 | 145500 | 1891755825 | 1509 | 1513 | 1513 | 1501 | 41972 |
| 260 | 20230922 | 145400 | 1828616645 | 1515 | 1513 | 1515 | 1513 | 3543 |
| 261 | 20230922 | 145300 | 1823255608 | 1515 | 1515 | 1515 | 1515 | 2495 |
| 262 | 20230922 | 145200 | 1819475683 | 1513 | 1512 | 1513 | 1512 | 1272 |
| 263 | 20230922 | 145100 | 1817551170 | 1512 | 1512 | 1512 | 1512 | 15 |
| 264 | 20230922 | 145000 | 1817528490 | 1512 | 1512 | 1513 | 1512 | 1672 |
| 265 | 20230922 | 144900 | 1815000425 | 1508 | 1513 | 1513 | 1508 | 3321 |
| 266 | 20230922 | 144800 | 1809988826 | 1513 | 1511 | 1513 | 1511 | 1935 |
| 267 | 20230922 | 144700 | 1807064981 | 1514 | 1514 | 1514 | 1514 | 0 |
| 268 | 20230922 | 144600 | 1807064981 | 1514 | 1518 | 1518 | 1514 | 1494 |
| 269 | 20230922 | 144500 | 1804802719 | 1519 | 1512 | 1519 | 1512 | 8358 |
| 270 | 20230922 | 144400 | 1792132425 | 1515 | 1507 | 1515 | 1504 | 32645 |
| 271 | 20230922 | 144300 | 1742952245 | 1519 | 1522 | 1522 | 1505 | 28932 |
| 272 | 20230922 | 144200 | 1699274975 | 1520 | 1517 | 1520 | 1512 | 6717 |
| 273 | 20230922 | 144100 | 1689080637 | 1514 | 1514 | 1514 | 1514 | 1718 |
| 274 | 20230922 | 144000 | 1686479585 | 1508 | 1516 | 1517 | 1508 | 38095 |
| 275 | 20230922 | 143900 | 1629017522 | 1517 | 1518 | 1518 | 1508 | 12794 |
| 276 | 20230922 | 143800 | 1609705446 | 1511 | 1513 | 1513 | 1511 | 6511 |
| 277 | 20230922 | 143700 | 1599863967 | 1513 | 1519 | 1519 | 1513 | 1013 |
| 278 | 20230922 | 143600 | 1598331232 | 1520 | 1513 | 1520 | 1513 | 7070 |
| 279 | 20230922 | 143500 | 1587634308 | 1513 | 1520 | 1520 | 1513 | 3179 |
| 280 | 20230922 | 143400 | 1582812814 | 1520 | 1520 | 1520 | 1520 | 243 |
| 281 | 20230922 | 143300 | 1582443454 | 1521 | 1522 | 1524 | 1521 | 988 |
| 282 | 20230922 | 143200 | 1580940053 | 1522 | 1521 | 1522 | 1521 | 1268 |
| 283 | 20230922 | 143100 | 1579010914 | 1522 | 1518 | 1523 | 1518 | 2238 |
| 284 | 20230922 | 143000 | 1575613038 | 1523 | 1517 | 1523 | 1517 | 749 |
| 285 | 20230922 | 142900 | 1574476463 | 1517 | 1515 | 1517 | 1515 | 2478 |
| 286 | 20230922 | 142800 | 1570718052 | 1514 | 1514 | 1514 | 1514 | 2942 |
| 287 | 20230922 | 142700 | 1566263864 | 1512 | 1513 | 1514 | 1512 | 1625 |
| 288 | 20230922 | 142600 | 1563805338 | 1510 | 1514 | 1514 | 1510 | 1911 |
| 289 | 20230922 | 142500 | 1560918084 | 1511 | 1514 | 1514 | 1511 | 2738 |
| 290 | 20230922 | 142400 | 1556780822 | 1514 | 1517 | 1517 | 1510 | 1006 |
| 291 | 20230922 | 142300 | 1555261485 | 1509 | 1517 | 1518 | 1509 | 42340 |
| 292 | 20230922 | 142200 | 1491317181 | 1514 | 1514 | 1514 | 1514 | 0 |
| 293 | 20230922 | 142100 | 1491317181 | 1514 | 1515 | 1516 | 1513 | 12068 |
| 294 | 20230922 | 142000 | 1473049269 | 1516 | 1520 | 1520 | 1516 | 535 |
| 295 | 20230922 | 141900 | 1472237149 | 1515 | 1515 | 1520 | 1515 | 94 |
| 296 | 20230922 | 141800 | 1472094559 | 1521 | 1521 | 1521 | 1513 | 244 |
| 297 | 20230922 | 141700 | 1471725117 | 1511 | 1523 | 1523 | 1511 | 51179 |
| 298 | 20230922 | 141600 | 1394366244 | 1523 | 1522 | 1523 | 1522 | 35 |
| 299 | 20230922 | 141500 | 1394312959 | 1523 | 1523 | 1523 | 1523 | 4 |
| 300 | 20230922 | 141400 | 1394306867 | 1524 | 1524 | 1524 | 1514 | 50377 |
| 301 | 20230922 | 141300 | 1317952858 | 1523 | 1524 | 1524 | 1523 | 11 |
| 302 | 20230922 | 141200 | 1317936102 | 1524 | 1524 | 1524 | 1523 | 15 |
| 303 | 20230922 | 141100 | 1317913253 | 1523 | 1523 | 1524 | 1522 | 3024 |
| 304 | 20230922 | 141000 | 1313310487 | 1524 | 1525 | 1525 | 1524 | 752 |
| 305 | 20230922 | 140900 | 1312163733 | 1525 | 1525 | 1525 | 1524 | 2523 |
| 306 | 20230922 | 140800 | 1308318658 | 1523 | 1523 | 1525 | 1523 | 2668 |
| 307 | 20230922 | 140700 | 1304253179 | 1523 | 1523 | 1523 | 1522 | 51 |
| 308 | 20230922 | 140600 | 1304175510 | 1523 | 1524 | 1524 | 1523 | 1042 |
| 309 | 20230922 | 140500 | 1302587538 | 1524 | 1523 | 1524 | 1520 | 671 |
| 310 | 20230922 | 140400 | 1301567405 | 1523 | 1520 | 1523 | 1519 | 127 |
| 311 | 20230922 | 140300 | 1301374086 | 1519 | 1523 | 1524 | 1519 | 2189 |
| 312 | 20230922 | 140200 | 1298047721 | 1524 | 1524 | 1524 | 1524 | 18 |
| 313 | 20230922 | 140100 | 1298020289 | 1523 | 1517 | 1523 | 1517 | 3259 |
| 314 | 20230922 | 140000 | 1293059863 | 1517 | 1521 | 1521 | 1517 | 6156 |
| 315 | 20230922 | 135900 | 1283716378 | 1521 | 1522 | 1522 | 1520 | 5882 |
| 316 | 20230922 | 135800 | 1274774535 | 1521 | 1527 | 1527 | 1521 | 1192 |
| 317 | 20230922 | 135700 | 1272960921 | 1525 | 1528 | 1528 | 1525 | 24 |
| 318 | 20230922 | 135600 | 1272924303 | 1529 | 1530 | 1530 | 1521 | 872 |
| 319 | 20230922 | 135500 | 1271596257 | 1523 | 1526 | 1526 | 1523 | 4662 |
| 320 | 20230922 | 135400 | 1264490757 | 1526 | 1526 | 1530 | 1526 | 1480 |
| 321 | 20230922 | 135300 | 1262228485 | 1526 | 1526 | 1530 | 1526 | 122 |
| 322 | 20230922 | 135200 | 1262042305 | 1530 | 1530 | 1530 | 1530 | 22 |
| 323 | 20230922 | 135100 | 1262008645 | 1525 | 1524 | 1525 | 1521 | 5328 |
| 324 | 20230922 | 135000 | 1253894422 | 1524 | 1525 | 1525 | 1524 | 772 |
| 325 | 20230922 | 134900 | 1252717758 | 1524 | 1531 | 1532 | 1524 | 28444 |
| 326 | 20230922 | 134800 | 1209293862 | 1531 | 1531 | 1531 | 1531 | 100 |
| 327 | 20230922 | 134700 | 1209140762 | 1532 | 1531 | 1532 | 1531 | 50 |
| 328 | 20230922 | 134600 | 1209064203 | 1530 | 1531 | 1531 | 1530 | 335 |
| 329 | 20230922 | 134500 | 1208551630 | 1531 | 1531 | 1531 | 1531 | 1350 |
| 330 | 20230922 | 134400 | 1206484780 | 1531 | 1530 | 1532 | 1530 | 1258 |
| 331 | 20230922 | 134300 | 1204557710 | 1533 | 1531 | 1534 | 1530 | 1338 |
| 332 | 20230922 | 134200 | 1202510174 | 1530 | 1530 | 1530 | 1530 | 2296 |
| 333 | 20230922 | 134100 | 1198997294 | 1530 | 1531 | 1531 | 1530 | 2189 |
| 334 | 20230922 | 134000 | 1195647935 | 1531 | 1531 | 1531 | 1531 | 613 |
| 335 | 20230922 | 133900 | 1194709432 | 1531 | 1531 | 1532 | 1531 | 4851 |
| 336 | 20230922 | 133800 | 1187282540 | 1531 | 1532 | 1532 | 1531 | 1248 |
| 337 | 20230922 | 133700 | 1185370930 | 1532 | 1536 | 1536 | 1532 | 455 |
| 338 | 20230922 | 133600 | 1184673834 | 1537 | 1537 | 1537 | 1537 | 201 |
| 339 | 20230922 | 133500 | 1184364897 | 1537 | 1537 | 1537 | 1537 | 101 |
| 340 | 20230922 | 133400 | 1184209660 | 1538 | 1538 | 1538 | 1538 | 0 |
| 341 | 20230922 | 133300 | 1184209660 | 1538 | 1538 | 1538 | 1538 | 1 |
| 342 | 20230922 | 133200 | 1184208122 | 1532 | 1538 | 1538 | 1532 | 89 |
| 343 | 20230922 | 133100 | 1184071342 | 1538 | 1537 | 1538 | 1537 | 11 |
| 344 | 20230922 | 133000 | 1184054434 | 1538 | 1539 | 1539 | 1531 | 665 |
| 345 | 20230922 | 132900 | 1183031734 | 1539 | 1539 | 1539 | 1530 | 663 |
| 346 | 20230922 | 132800 | 1182017021 | 1539 | 1531 | 1539 | 1530 | 2001 |
| 347 | 20230922 | 132700 | 1178954290 | 1531 | 1531 | 1535 | 1531 | 4002 |
| 348 | 20230922 | 132600 | 1172826228 | 1531 | 1532 | 1533 | 1531 | 7544 |
| 349 | 20230922 | 132500 | 1161268718 | 1533 | 1535 | 1535 | 1533 | 1912 |
| 350 | 20230922 | 132400 | 1158336700 | 1533 | 1535 | 1535 | 1533 | 142 |
| 351 | 20230922 | 132300 | 1158118884 | 1535 | 1536 | 1536 | 1535 | 1494 |
| 352 | 20230922 | 132200 | 1155825497 | 1536 | 1536 | 1536 | 1536 | 413 |
| 353 | 20230922 | 132100 | 1155191129 | 1536 | 1535 | 1540 | 1535 | 2066 |
| 354 | 20230922 | 132000 | 1152010496 | 1540 | 1540 | 1540 | 1540 | 100 |
| 355 | 20230922 | 131900 | 1151856496 | 1540 | 1535 | 1540 | 1533 | 3965 |
| 356 | 20230922 | 131800 | 1145772860 | 1535 | 1535 | 1540 | 1535 | 103 |
| 357 | 20230922 | 131700 | 1145614750 | 1535 | 1535 | 1535 | 1535 | 324 |
| 358 | 20230922 | 131600 | 1145117410 | 1535 | 1535 | 1535 | 1535 | 450 |
| 359 | 20230922 | 131500 | 1144426660 | 1535 | 1536 | 1536 | 1535 | 2 |
| 360 | 20230922 | 131400 | 1144423589 | 1536 | 1537 | 1540 | 1536 | 3152 |
| 361 | 20230922 | 131300 | 1139573471 | 1537 | 1539 | 1541 | 1537 | 5259 |
| 362 | 20230922 | 131200 | 1131488974 | 1541 | 1541 | 1541 | 1541 | 1738 |
| 363 | 20230922 | 131100 | 1128810716 | 1544 | 1539 | 1544 | 1538 | 4733 |
| 364 | 20230922 | 131000 | 1121518870 | 1538 | 1536 | 1538 | 1536 | 3210 |
| 365 | 20230922 | 130900 | 1116582651 | 1535 | 1534 | 1535 | 1534 | 766 |
| 366 | 20230922 | 130800 | 1115406843 | 1534 | 1534 | 1535 | 1534 | 845 |
| 367 | 20230922 | 130700 | 1114109774 | 1535 | 1532 | 1535 | 1532 | 940 |
| 368 | 20230922 | 130600 | 1112668194 | 1533 | 1533 | 1533 | 1532 | 811 |
| 369 | 20230922 | 130500 | 1111425055 | 1533 | 1531 | 1533 | 1531 | 36 |
| 370 | 20230922 | 130400 | 1111369919 | 1531 | 1531 | 1531 | 1531 | 9 |
| 371 | 20230922 | 130300 | 1111356140 | 1531 | 1531 | 1531 | 1531 | 2706 |
| 372 | 20230922 | 130200 | 1107213254 | 1531 | 1531 | 1531 | 1531 | 0 |
| 373 | 20230922 | 130100 | 1107213254 | 1531 | 1531 | 1532 | 1531 | 876 |
| 374 | 20230922 | 130000 | 1105872028 | 1531 | 1537 | 1538 | 1530 | 25304 |
| 375 | 20230922 | 125900 | 1067119665 | 1537 | 1537 | 1537 | 1537 | 645 |
| 376 | 20230922 | 125800 | 1066128300 | 1538 | 1538 | 1538 | 1538 | 0 |
| 377 | 20230922 | 125700 | 1066128300 | 1538 | 1538 | 1538 | 1538 | 2 |
| 378 | 20230922 | 125600 | 1066125224 | 1536 | 1536 | 1536 | 1536 | 756 |
| 379 | 20230922 | 125500 | 1064964008 | 1535 | 1535 | 1536 | 1535 | 3648 |
| 380 | 20230922 | 125400 | 1059363325 | 1534 | 1533 | 1535 | 1532 | 3789 |
| 381 | 20230922 | 125300 | 1053554784 | 1533 | 1534 | 1536 | 1532 | 17525 |
| 382 | 20230922 | 125200 | 1026689931 | 1533 | 1532 | 1533 | 1532 | 7 |
| 383 | 20230922 | 125100 | 1026679201 | 1532 | 1535 | 1535 | 1532 | 16324 |
| 384 | 20230922 | 125000 | 1001653390 | 1535 | 1535 | 1535 | 1535 | 1 |
| 385 | 20230922 | 124900 | 1001651855 | 1535 | 1536 | 1536 | 1535 | 9892 |
| 386 | 20230922 | 124800 | 986466848 | 1536 | 1537 | 1537 | 1536 | 2415 |
| 387 | 20230922 | 124700 | 982757396 | 1536 | 1538 | 1538 | 1536 | 3194 |
| 388 | 20230922 | 124600 | 977847019 | 1538 | 1540 | 1540 | 1538 | 1365 |
| 389 | 20230922 | 124500 | 975747491 | 1540 | 1539 | 1540 | 1539 | 61 |
| 390 | 20230922 | 124400 | 975653572 | 1539 | 1540 | 1540 | 1539 | 1175 |
| 391 | 20230922 | 124300 | 973844714 | 1540 | 1540 | 1540 | 1540 | 630 |
| 392 | 20230922 | 124200 | 972874514 | 1540 | 1541 | 1541 | 1540 | 534 |
| 393 | 20230922 | 124100 | 972051791 | 1540 | 1541 | 1541 | 1540 | 520 |
| 394 | 20230922 | 124000 | 971250869 | 1541 | 1541 | 1542 | 1540 | 1554 |
| 395 | 20230922 | 123900 | 968856229 | 1542 | 1543 | 1543 | 1542 | 42 |
| 396 | 20230922 | 123800 | 968791456 | 1543 | 1541 | 1543 | 1540 | 2455 |
| 397 | 20230922 | 123700 | 965009765 | 1541 | 1541 | 1541 | 1541 | 767 |
| 398 | 20230922 | 123600 | 963827818 | 1540 | 1540 | 1540 | 1540 | 0 |
| 399 | 20230922 | 123500 | 963827818 | 1540 | 1540 | 1540 | 1540 | 2 |
| 400 | 20230922 | 123400 | 963824738 | 1540 | 1534 | 1540 | 1534 | 4485 |
| 401 | 20230922 | 123300 | 956938179 | 1534 | 1543 | 1543 | 1534 | 11961 |
| 402 | 20230922 | 123200 | 938549458 | 1542 | 1543 | 1543 | 1542 | 484 |
| 403 | 20230922 | 123100 | 937803004 | 1543 | 1548 | 1550 | 1540 | 24848 |
| 404 | 20230922 | 123000 | 899415301 | 1548 | 1549 | 1550 | 1548 | 2628 |
| 405 | 20230922 | 122900 | 895345849 | 1550 | 1550 | 1550 | 1550 | 143 |
| 406 | 20230922 | 122800 | 895124199 | 1550 | 1550 | 1550 | 1550 | 1 |
| 407 | 20230922 | 122700 | 895122649 | 1549 | 1552 | 1552 | 1549 | 14263 |
| 408 | 20230922 | 122600 | 873013369 | 1551 | 1552 | 1552 | 1551 | 4292 |
| 409 | 20230922 | 122500 | 866356077 | 1552 | 1552 | 1552 | 1552 | 1651 |
| 410 | 20230922 | 122400 | 863793725 | 1552 | 1552 | 1552 | 1552 | 0 |
| 411 | 20230922 | 122300 | 863793725 | 1552 | 1552 | 1553 | 1552 | 3315 |
| 412 | 20230922 | 122200 | 858648844 | 1552 | 1552 | 1552 | 1552 | 664 |
| 413 | 20230922 | 122100 | 857618316 | 1553 | 1554 | 1554 | 1553 | 1533 |
| 414 | 20230922 | 122000 | 855237562 | 1553 | 1553 | 1553 | 1553 | 362 |
| 415 | 20230922 | 121900 | 854675376 | 1553 | 1554 | 1554 | 1553 | 738 |
| 416 | 20230922 | 121800 | 853529024 | 1555 | 1555 | 1555 | 1555 | 1067 |
| 417 | 20230922 | 121700 | 851869839 | 1560 | 1560 | 1560 | 1560 | 101 |
| 418 | 20230922 | 121600 | 851712279 | 1555 | 1555 | 1555 | 1553 | 6141 |
| 419 | 20230922 | 121500 | 842171708 | 1560 | 1555 | 1560 | 1555 | 101 |
| 420 | 20230922 | 121400 | 842014648 | 1555 | 1555 | 1555 | 1554 | 10475 |
| 421 | 20230922 | 121300 | 825726193 | 1555 | 1555 | 1555 | 1555 | 16 |
| 422 | 20230922 | 121200 | 825701313 | 1555 | 1555 | 1555 | 1555 | 10 |
| 423 | 20230922 | 121100 | 825685763 | 1554 | 1554 | 1554 | 1554 | 2 |
| 424 | 20230922 | 121000 | 825682655 | 1555 | 1554 | 1555 | 1554 | 305 |
| 425 | 20230922 | 120900 | 825208682 | 1554 | 1553 | 1554 | 1553 | 206 |
| 426 | 20230922 | 120800 | 824888758 | 1553 | 1553 | 1553 | 1553 | 4 |
| 427 | 20230922 | 120700 | 824882546 | 1554 | 1553 | 1554 | 1553 | 12 |
| 428 | 20230922 | 120600 | 824863900 | 1554 | 1554 | 1554 | 1554 | 10 |
| 429 | 20230922 | 120500 | 824848360 | 1554 | 1554 | 1554 | 1553 | 24 |
| 430 | 20230922 | 120400 | 824811067 | 1553 | 1554 | 1554 | 1553 | 124 |
| 431 | 20230922 | 120300 | 824618490 | 1555 | 1553 | 1555 | 1553 | 11 |
| 432 | 20230922 | 120200 | 824601397 | 1553 | 1553 | 1553 | 1553 | 2 |
| 433 | 20230922 | 120100 | 824598291 | 1553 | 1553 | 1553 | 1553 | 2 |
| 434 | 20230922 | 120000 | 824595185 | 1553 | 1555 | 1555 | 1553 | 8984 |
| 435 | 20230922 | 115900 | 810638941 | 1554 | 1554 | 1554 | 1554 | 0 |
| 436 | 20230922 | 115800 | 810638941 | 1554 | 1555 | 1555 | 1554 | 1991 |
| 437 | 20230922 | 115700 | 807544876 | 1555 | 1555 | 1561 | 1555 | 2153 |
| 438 | 20230922 | 115600 | 804196895 | 1560 | 1560 | 1560 | 1560 | 3240 |
| 439 | 20230922 | 115500 | 799142495 | 1561 | 1561 | 1561 | 1561 | 12 |
| 440 | 20230922 | 115400 | 799123763 | 1562 | 1560 | 1562 | 1555 | 113 |
| 441 | 20230922 | 115300 | 798947683 | 1562 | 1556 | 1562 | 1556 | 72 |
| 442 | 20230922 | 115200 | 798835273 | 1556 | 1562 | 1562 | 1553 | 6629 |
| 443 | 20230922 | 115100 | 788530858 | 1556 | 1557 | 1562 | 1556 | 2879 |
| 444 | 20230922 | 115000 | 784050536 | 1557 | 1557 | 1557 | 1557 | 0 |
| 445 | 20230922 | 114900 | 784050536 | 1557 | 1563 | 1563 | 1557 | 2959 |
| 446 | 20230922 | 114800 | 779439755 | 1563 | 1563 | 1563 | 1563 | 201 |
| 447 | 20230922 | 114700 | 779125592 | 1563 | 1563 | 1563 | 1563 | 13 |
| 448 | 20230922 | 114600 | 779105273 | 1560 | 1556 | 1564 | 1556 | 502 |
| 449 | 20230922 | 114500 | 778322153 | 1556 | 1564 | 1564 | 1556 | 8850 |
| 450 | 20230922 | 114400 | 764551545 | 1564 | 1559 | 1564 | 1555 | 1610 |
| 451 | 20230922 | 114300 | 762045895 | 1559 | 1559 | 1559 | 1559 | 0 |
| 452 | 20230922 | 114200 | 762045895 | 1559 | 1558 | 1559 | 1555 | 4601 |
| 453 | 20230922 | 114100 | 754884766 | 1558 | 1559 | 1559 | 1558 | 14 |
| 454 | 20230922 | 114000 | 754862953 | 1559 | 1559 | 1559 | 1559 | 12 |
| 455 | 20230922 | 113900 | 754844245 | 1558 | 1558 | 1558 | 1558 | 17 |
| 456 | 20230922 | 113800 | 754817759 | 1559 | 1559 | 1559 | 1557 | 5192 |
| 457 | 20230922 | 113700 | 746727790 | 1559 | 1560 | 1562 | 1559 | 1834 |
| 458 | 20230922 | 113600 | 743867773 | 1560 | 1560 | 1560 | 1560 | 5569 |
| 459 | 20230922 | 113500 | 735180133 | 1559 | 1559 | 1559 | 1559 | 4074 |
| 460 | 20230922 | 113400 | 728828767 | 1560 | 1562 | 1562 | 1560 | 1927 |
| 461 | 20230922 | 113300 | 725819591 | 1562 | 1562 | 1562 | 1562 | 270 |
| 462 | 20230922 | 113200 | 725397851 | 1562 | 1561 | 1562 | 1561 | 289 |
| 463 | 20230922 | 113100 | 724946523 | 1560 | 1561 | 1561 | 1560 | 2011 |
| 464 | 20230922 | 113000 | 721808752 | 1561 | 1561 | 1561 | 1561 | 202 |
| 465 | 20230922 | 112900 | 721493430 | 1562 | 1564 | 1564 | 1561 | 5226 |
| 466 | 20230922 | 112800 | 713331194 | 1564 | 1568 | 1568 | 1564 | 6697 |
| 467 | 20230922 | 112700 | 702846613 | 1566 | 1571 | 1571 | 1566 | 4621 |
| 468 | 20230922 | 112600 | 695604610 | 1571 | 1571 | 1571 | 1571 | 1 |
| 469 | 20230922 | 112500 | 695603039 | 1572 | 1571 | 1572 | 1568 | 2049 |
| 470 | 20230922 | 112400 | 692388260 | 1570 | 1570 | 1572 | 1570 | 4541 |
| 471 | 20230922 | 112300 | 685258790 | 1573 | 1571 | 1573 | 1571 | 66 |
| 472 | 20230922 | 112200 | 685155034 | 1570 | 1569 | 1570 | 1568 | 1017 |
| 473 | 20230922 | 112100 | 683560174 | 1568 | 1570 | 1570 | 1568 | 297 |
| 474 | 20230922 | 112000 | 683094454 | 1570 | 1568 | 1570 | 1567 | 2038 |
| 475 | 20230922 | 111900 | 679898872 | 1567 | 1568 | 1568 | 1567 | 78 |
| 476 | 20230922 | 111800 | 679776571 | 1567 | 1568 | 1568 | 1567 | 1036 |
| 477 | 20230922 | 111700 | 678153025 | 1567 | 1570 | 1570 | 1567 | 813 |
| 478 | 20230922 | 111600 | 676878945 | 1570 | 1570 | 1570 | 1570 | 400 |
| 479 | 20230922 | 111500 | 676250945 | 1570 | 1573 | 1573 | 1570 | 821 |
| 480 | 20230922 | 111400 | 674961966 | 1573 | 1573 | 1573 | 1573 | 17 |
| 481 | 20230922 | 111300 | 674935225 | 1573 | 1573 | 1573 | 1570 | 920 |
| 482 | 20230922 | 111200 | 673490519 | 1568 | 1572 | 1573 | 1568 | 1363 |
| 483 | 20230922 | 111100 | 671351226 | 1571 | 1573 | 1573 | 1571 | 1611 |
| 484 | 20230922 | 111000 | 668819137 | 1572 | 1572 | 1572 | 1572 | 553 |
| 485 | 20230922 | 110900 | 667949821 | 1570 | 1570 | 1570 | 1570 | 101 |
| 486 | 20230922 | 110800 | 667791251 | 1570 | 1568 | 1570 | 1567 | 324 |
| 487 | 20230922 | 110700 | 667283500 | 1570 | 1570 | 1570 | 1570 | 897 |
| 488 | 20230922 | 110600 | 665875210 | 1573 | 1573 | 1573 | 1573 | 12 |
| 489 | 20230922 | 110500 | 665856334 | 1573 | 1570 | 1573 | 1570 | 1648 |
| 490 | 20230922 | 110400 | 663266048 | 1567 | 1572 | 1572 | 1567 | 1012 |
| 491 | 20230922 | 110300 | 661678699 | 1570 | 1570 | 1570 | 1570 | 500 |
| 492 | 20230922 | 110200 | 660893699 | 1572 | 1572 | 1572 | 1572 | 0 |
| 493 | 20230922 | 110100 | 660893699 | 1572 | 1572 | 1572 | 1572 | 12 |
| 494 | 20230922 | 110000 | 660874835 | 1572 | 1572 | 1572 | 1566 | 1751 |
| 495 | 20230922 | 105900 | 658132729 | 1572 | 1574 | 1574 | 1567 | 139 |
| 496 | 20230922 | 105800 | 657914837 | 1566 | 1574 | 1574 | 1566 | 1301 |
| 497 | 20230922 | 105700 | 655876663 | 1574 | 1574 | 1574 | 1566 | 2564 |
| 498 | 20230922 | 105600 | 651861335 | 1566 | 1574 | 1574 | 1566 | 1537 |
| 499 | 20230922 | 105500 | 649451223 | 1572 | 1574 | 1574 | 1572 | 1114 |
| 500 | 20230922 | 105400 | 647699402 | 1574 | 1574 | 1574 | 1574 | 200 |
| 501 | 20230922 | 105300 | 647384602 | 1578 | 1577 | 1578 | 1574 | 2057 |
| 502 | 20230922 | 105200 | 644145040 | 1577 | 1577 | 1577 | 1577 | 269 |
| 503 | 20230922 | 105100 | 643720827 | 1581 | 1577 | 1581 | 1577 | 857 |
| 504 | 20230922 | 105000 | 642369274 | 1577 | 1581 | 1583 | 1577 | 1187 |
| 505 | 20230922 | 104900 | 640494170 | 1583 | 1582 | 1583 | 1581 | 114 |
| 506 | 20230922 | 104800 | 640313922 | 1581 | 1581 | 1581 | 1580 | 2088 |
| 507 | 20230922 | 104700 | 637012803 | 1581 | 1582 | 1584 | 1581 | 547 |
| 508 | 20230922 | 104600 | 636147912 | 1584 | 1583 | 1584 | 1581 | 2588 |
| 509 | 20230922 | 104500 | 632049247 | 1581 | 1581 | 1583 | 1581 | 1619 |
| 510 | 20230922 | 104400 | 629489582 | 1583 | 1581 | 1583 | 1581 | 118 |
| 511 | 20230922 | 104300 | 629302800 | 1584 | 1581 | 1584 | 1581 | 195 |
| 512 | 20230922 | 104200 | 628994244 | 1582 | 1582 | 1582 | 1580 | 520 |
| 513 | 20230922 | 104100 | 628172116 | 1580 | 1581 | 1581 | 1580 | 2540 |
| 514 | 20230922 | 104000 | 624157482 | 1581 | 1581 | 1581 | 1580 | 870 |
| 515 | 20230922 | 103900 | 622782016 | 1581 | 1581 | 1581 | 1581 | 104 |
| 516 | 20230922 | 103800 | 622617592 | 1585 | 1581 | 1585 | 1581 | 4378 |
| 517 | 20230922 | 103700 | 615686713 | 1584 | 1581 | 1584 | 1581 | 1478 |
| 518 | 20230922 | 103600 | 613345709 | 1584 | 1581 | 1584 | 1581 | 117 |
| 519 | 20230922 | 103500 | 613160693 | 1585 | 1576 | 1585 | 1576 | 1990 |
| 520 | 20230922 | 103400 | 610009284 | 1583 | 1581 | 1584 | 1574 | 5402 |
| 521 | 20230922 | 103300 | 601473930 | 1580 | 1580 | 1581 | 1580 | 4055 |
| 522 | 20230922 | 103200 | 595066005 | 1580 | 1579 | 1580 | 1579 | 1095 |
| 523 | 20230922 | 103100 | 593336984 | 1579 | 1573 | 1580 | 1573 | 2534 |
| 524 | 20230922 | 103000 | 589345352 | 1572 | 1573 | 1573 | 1572 | 13 |
| 525 | 20230922 | 102900 | 589324914 | 1572 | 1571 | 1572 | 1571 | 254 |
| 526 | 20230922 | 102800 | 588925879 | 1573 | 1573 | 1573 | 1573 | 2 |
| 527 | 20230922 | 102700 | 588922733 | 1571 | 1571 | 1573 | 1571 | 1031 |
| 528 | 20230922 | 102600 | 587300990 | 1570 | 1564 | 1570 | 1564 | 6330 |
| 529 | 20230922 | 102500 | 577400510 | 1564 | 1558 | 1564 | 1557 | 3814 |
| 530 | 20230922 | 102400 | 571458062 | 1558 | 1557 | 1558 | 1557 | 2335 |
| 531 | 20230922 | 102300 | 567822457 | 1560 | 1560 | 1560 | 1558 | 6049 |
| 532 | 20230922 | 102200 | 558396314 | 1560 | 1570 | 1570 | 1560 | 12730 |
| 533 | 20230922 | 102100 | 538476852 | 1568 | 1568 | 1573 | 1568 | 4494 |
| 534 | 20230922 | 102000 | 531429709 | 1568 | 1573 | 1573 | 1568 | 566 |
| 535 | 20230922 | 101900 | 530541663 | 1574 | 1574 | 1574 | 1574 | 12 |
| 536 | 20230922 | 101800 | 530522775 | 1573 | 1573 | 1573 | 1573 | 81 |
| 537 | 20230922 | 101700 | 530395362 | 1575 | 1575 | 1575 | 1575 | 0 |
| 538 | 20230922 | 101600 | 530395362 | 1575 | 1575 | 1575 | 1575 | 13 |
| 539 | 20230922 | 101500 | 530374887 | 1570 | 1576 | 1576 | 1570 | 3694 |
| 540 | 20230922 | 101400 | 524565552 | 1576 | 1573 | 1576 | 1573 | 3719 |
| 541 | 20230922 | 101300 | 518712651 | 1574 | 1569 | 1574 | 1569 | 222 |
| 542 | 20230922 | 101200 | 518364223 | 1567 | 1570 | 1574 | 1567 | 3309 |
| 543 | 20230922 | 101100 | 513175560 | 1570 | 1571 | 1575 | 1570 | 6355 |
| 544 | 20230922 | 101000 | 503195704 | 1576 | 1574 | 1576 | 1570 | 1926 |
| 545 | 20230922 | 100900 | 500169658 | 1570 | 1576 | 1576 | 1570 | 1059 |
| 546 | 20230922 | 100800 | 498506271 | 1571 | 1576 | 1576 | 1571 | 1041 |
| 547 | 20230922 | 100700 | 496870802 | 1572 | 1575 | 1575 | 1571 | 2945 |
| 548 | 20230922 | 100600 | 492243007 | 1575 | 1575 | 1575 | 1575 | 458 |
| 549 | 20230922 | 100500 | 491521657 | 1575 | 1572 | 1575 | 1571 | 9461 |
| 550 | 20230922 | 100400 | 476636801 | 1573 | 1576 | 1576 | 1573 | 1885 |
| 551 | 20230922 | 100300 | 473668835 | 1576 | 1573 | 1576 | 1573 | 882 |
| 552 | 20230922 | 100200 | 472281413 | 1573 | 1583 | 1583 | 1573 | 3899 |
| 553 | 20230922 | 100100 | 466145185 | 1583 | 1584 | 1584 | 1576 | 4137 |
| 554 | 20230922 | 100000 | 459623747 | 1578 | 1578 | 1579 | 1578 | 101 |
| 555 | 20230922 | 095900 | 459464367 | 1584 | 1581 | 1584 | 1574 | 1612 |
| 556 | 20230922 | 095800 | 456915987 | 1584 | 1576 | 1584 | 1576 | 4883 |
| 557 | 20230922 | 095700 | 449208094 | 1576 | 1574 | 1576 | 1572 | 2013 |
| 558 | 20230922 | 095600 | 446039396 | 1575 | 1572 | 1576 | 1572 | 2404 |
| 559 | 20230922 | 095500 | 442252078 | 1576 | 1576 | 1576 | 1573 | 1347 |
| 560 | 20230922 | 095400 | 440133208 | 1575 | 1571 | 1575 | 1571 | 931 |
| 561 | 20230922 | 095300 | 438667547 | 1574 | 1571 | 1574 | 1571 | 169 |
| 562 | 20230922 | 095200 | 438401807 | 1571 | 1573 | 1573 | 1571 | 165 |
| 563 | 20230922 | 095100 | 438142590 | 1573 | 1573 | 1573 | 1573 | 14 |
| 564 | 20230922 | 095000 | 438120568 | 1575 | 1571 | 1575 | 1568 | 8672 |
| 565 | 20230922 | 094900 | 424504422 | 1574 | 1571 | 1575 | 1571 | 1389 |
| 566 | 20230922 | 094800 | 422319180 | 1575 | 1571 | 1575 | 1571 | 34 |
| 567 | 20230922 | 094700 | 422265718 | 1571 | 1571 | 1571 | 1570 | 3624 |
| 568 | 20230922 | 094600 | 416572454 | 1575 | 1577 | 1579 | 1572 | 2458 |
| 569 | 20230922 | 094500 | 412701879 | 1577 | 1577 | 1577 | 1577 | 1863 |
| 570 | 20230922 | 094400 | 409763928 | 1577 | 1579 | 1579 | 1577 | 345 |
| 571 | 20230922 | 094300 | 409219843 | 1580 | 1587 | 1587 | 1578 | 1386 |
| 572 | 20230922 | 094200 | 407031014 | 1587 | 1579 | 1587 | 1578 | 5749 |
| 573 | 20230922 | 094100 | 397944344 | 1578 | 1576 | 1578 | 1576 | 154 |
| 574 | 20230922 | 094000 | 397701356 | 1578 | 1576 | 1578 | 1576 | 7145 |
| 575 | 20230922 | 093900 | 386427258 | 1578 | 1577 | 1578 | 1576 | 2501 |
| 576 | 20230922 | 093800 | 382481174 | 1577 | 1571 | 1577 | 1571 | 5519 |
| 577 | 20230922 | 093700 | 373803826 | 1566 | 1570 | 1571 | 1564 | 3244 |
| 578 | 20230922 | 093600 | 368724617 | 1572 | 1573 | 1573 | 1565 | 2863 |
| 579 | 20230922 | 093500 | 364229681 | 1573 | 1576 | 1576 | 1570 | 484 |
| 580 | 20230922 | 093400 | 363469786 | 1576 | 1563 | 1576 | 1563 | 1056 |
| 581 | 20230922 | 093300 | 361815880 | 1563 | 1562 | 1570 | 1562 | 431 |
| 582 | 20230922 | 093200 | 361142462 | 1570 | 1576 | 1576 | 1570 | 3820 |
| 583 | 20230922 | 093100 | 355142730 | 1573 | 1575 | 1576 | 1573 | 3473 |
| 584 | 20230922 | 093000 | 349676995 | 1575 | 1578 | 1578 | 1575 | 1704 |
| 585 | 20230922 | 092900 | 346992438 | 1578 | 1575 | 1578 | 1575 | 858 |
| 586 | 20230922 | 092800 | 345639984 | 1578 | 1579 | 1579 | 1575 | 6577 |
| 587 | 20230922 | 092700 | 335270657 | 1580 | 1579 | 1580 | 1579 | 3442 |
| 588 | 20230922 | 092600 | 329834035 | 1579 | 1576 | 1579 | 1576 | 380 |
| 589 | 20230922 | 092500 | 329234539 | 1576 | 1579 | 1579 | 1575 | 620 |
| 590 | 20230922 | 092400 | 328257409 | 1576 | 1579 | 1579 | 1576 | 8566 |
| 591 | 20230922 | 092300 | 314748038 | 1580 | 1580 | 1582 | 1577 | 2953 |
| 592 | 20230922 | 092200 | 310082769 | 1580 | 1586 | 1587 | 1580 | 9649 |
| 593 | 20230922 | 092100 | 294817414 | 1587 | 1589 | 1590 | 1583 | 4032 |
| 594 | 20230922 | 092000 | 288423128 | 1583 | 1581 | 1594 | 1581 | 18687 |
| 595 | 20230922 | 091900 | 258718438 | 1581 | 1575 | 1581 | 1575 | 9747 |
| 596 | 20230922 | 091800 | 243335762 | 1575 | 1566 | 1575 | 1566 | 11905 |
| 597 | 20230922 | 091700 | 224634500 | 1566 | 1566 | 1566 | 1565 | 899 |
| 598 | 20230922 | 091600 | 223226776 | 1566 | 1566 | 1566 | 1556 | 2445 |
| 599 | 20230922 | 091500 | 219420692 | 1566 | 1566 | 1566 | 1557 | 456 |
| 600 | 20230922 | 091400 | 218710645 | 1563 | 1567 | 1567 | 1563 | 2569 |
| 601 | 20230922 | 091300 | 214693163 | 1567 | 1568 | 1568 | 1566 | 87 |
| 602 | 20230922 | 091200 | 214556879 | 1568 | 1565 | 1568 | 1565 | 3674 |
| 603 | 20230922 | 091100 | 208804793 | 1565 | 1566 | 1566 | 1563 | 4351 |
| 604 | 20230922 | 091000 | 201996414 | 1566 | 1565 | 1568 | 1565 | 3581 |
| 605 | 20230922 | 090900 | 196385946 | 1565 | 1557 | 1565 | 1555 | 5302 |
| 606 | 20230922 | 090800 | 188092901 | 1557 | 1560 | 1560 | 1552 | 13506 |
| 607 | 20230922 | 090700 | 167076965 | 1560 | 1565 | 1565 | 1560 | 1912 |
| 608 | 20230922 | 090600 | 164085180 | 1565 | 1559 | 1565 | 1557 | 13874 |
| 609 | 20230922 | 090500 | 142460668 | 1559 | 1566 | 1566 | 1559 | 6390 |
| 610 | 20230922 | 090400 | 132493955 | 1567 | 1568 | 1568 | 1559 | 10773 |
| 611 | 20230922 | 090300 | 115683145 | 1568 | 1568 | 1568 | 1558 | 6372 |
| 612 | 20230922 | 090200 | 105730559 | 1558 | 1569 | 1570 | 1558 | 6293 |
| 613 | 20230922 | 090100 | 95879739 | 1568 | 1556 | 1568 | 1556 | 12671 |
| 614 | 20230922 | 090000 | 76110753 | 1556 | 1554 | 1564 | 1548 | 48691 |