30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 191400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 9349 |
| 3 | 20230922 | 191300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 4 | 20230922 | 191200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 5 | 20230922 | 191100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 6 | 20230922 | 191000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 7 | 20230922 | 190900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 8 | 20230922 | 190800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 9 | 20230922 | 190700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 10 | 20230922 | 190600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 11 | 20230922 | 190500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 12 | 20230922 | 190400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 13 | 20230922 | 190300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 14 | 20230922 | 190200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 15 | 20230922 | 190100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 16 | 20230922 | 190000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 17 | 20230922 | 185900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 18 | 20230922 | 185800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 19 | 20230922 | 185700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 20 | 20230922 | 185600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 21 | 20230922 | 185500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 22 | 20230922 | 185400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 23 | 20230922 | 185300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 24 | 20230922 | 185200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 25 | 20230922 | 185100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 26 | 20230922 | 185000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 27 | 20230922 | 184900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 28 | 20230922 | 184800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 29 | 20230922 | 184700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 30 | 20230922 | 184600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 31 | 20230922 | 184500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 32 | 20230922 | 184400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 9349 |
| 33 | 20230922 | 184300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 34 | 20230922 | 184200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 35 | 20230922 | 184100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 36 | 20230922 | 184000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 37 | 20230922 | 183900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 38 | 20230922 | 183800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 39 | 20230922 | 183700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 40 | 20230922 | 183600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 41 | 20230922 | 183500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 42 | 20230922 | 183400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 43 | 20230922 | 183300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 44 | 20230922 | 183200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 45 | 20230922 | 183100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 46 | 20230922 | 183000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 47 | 20230922 | 182900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 48 | 20230922 | 182800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 49 | 20230922 | 182700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 50 | 20230922 | 182600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 51 | 20230922 | 182500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 52 | 20230922 | 182400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 53 | 20230922 | 182300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 54 | 20230922 | 182200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 55 | 20230922 | 182100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 56 | 20230922 | 182000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 57 | 20230922 | 181900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 58 | 20230922 | 181800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 59 | 20230922 | 181700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 60 | 20230922 | 181600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 61 | 20230922 | 181500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 62 | 20230922 | 181400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 9349 |
| 63 | 20230922 | 181300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 64 | 20230922 | 181200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 65 | 20230922 | 181100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 66 | 20230922 | 181000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 67 | 20230922 | 180900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 68 | 20230922 | 180800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 69 | 20230922 | 180700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 70 | 20230922 | 180600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 71 | 20230922 | 180500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 72 | 20230922 | 180400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 73 | 20230922 | 180300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 74 | 20230922 | 180200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 75 | 20230922 | 180100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 76 | 20230922 | 180000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 77 | 20230922 | 175900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 78 | 20230922 | 175800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 79 | 20230922 | 175700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 80 | 20230922 | 175600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 81 | 20230922 | 175500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 82 | 20230922 | 175400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 83 | 20230922 | 175300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 84 | 20230922 | 175200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 85 | 20230922 | 175100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 86 | 20230922 | 175000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 87 | 20230922 | 174900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 88 | 20230922 | 174800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 89 | 20230922 | 174700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 90 | 20230922 | 174600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 91 | 20230922 | 174500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 92 | 20230922 | 174400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 9349 |
| 93 | 20230922 | 174300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 94 | 20230922 | 174200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 95 | 20230922 | 174100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 96 | 20230922 | 174000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 97 | 20230922 | 173900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 98 | 20230922 | 173800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 99 | 20230922 | 173700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 100 | 20230922 | 173600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 101 | 20230922 | 173500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 102 | 20230922 | 173400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 103 | 20230922 | 173300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 104 | 20230922 | 173200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 105 | 20230922 | 173100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 106 | 20230922 | 173000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 107 | 20230922 | 172900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 108 | 20230922 | 172800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 109 | 20230922 | 172700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 110 | 20230922 | 172600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 111 | 20230922 | 172500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 112 | 20230922 | 172400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 113 | 20230922 | 172300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 114 | 20230922 | 172200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 115 | 20230922 | 172100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 116 | 20230922 | 172000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 117 | 20230922 | 171900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 118 | 20230922 | 171800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 119 | 20230922 | 171700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 120 | 20230922 | 171600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 121 | 20230922 | 171500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 122 | 20230922 | 171400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 9349 |
| 123 | 20230922 | 171300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 124 | 20230922 | 171200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 125 | 20230922 | 171100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 126 | 20230922 | 171000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 127 | 20230922 | 170900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 128 | 20230922 | 170800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 129 | 20230922 | 170700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 130 | 20230922 | 170600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 131 | 20230922 | 170500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 132 | 20230922 | 170400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 133 | 20230922 | 170300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 134 | 20230922 | 170200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 135 | 20230922 | 170100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 136 | 20230922 | 170000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 137 | 20230922 | 165900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 138 | 20230922 | 165800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 139 | 20230922 | 165700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 140 | 20230922 | 165600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 141 | 20230922 | 165500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 142 | 20230922 | 165400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 143 | 20230922 | 165300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 144 | 20230922 | 165200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 145 | 20230922 | 165100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 146 | 20230922 | 165000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 147 | 20230922 | 164900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 148 | 20230922 | 164800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 149 | 20230922 | 164700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 150 | 20230922 | 164600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 151 | 20230922 | 164500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 152 | 20230922 | 164400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 9349 |
| 153 | 20230922 | 164300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 154 | 20230922 | 164200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 155 | 20230922 | 164100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 156 | 20230922 | 164000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 157 | 20230922 | 163900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 158 | 20230922 | 163800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 159 | 20230922 | 163700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 160 | 20230922 | 163600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 161 | 20230922 | 163500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 162 | 20230922 | 163400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 163 | 20230922 | 163300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 164 | 20230922 | 163200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 165 | 20230922 | 163100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 166 | 20230922 | 163000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 167 | 20230922 | 162900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 168 | 20230922 | 162800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 169 | 20230922 | 162700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 170 | 20230922 | 162600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 171 | 20230922 | 162500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 172 | 20230922 | 162400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 173 | 20230922 | 162300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 174 | 20230922 | 162200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 175 | 20230922 | 162100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 176 | 20230922 | 162000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 177 | 20230922 | 161900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 178 | 20230922 | 161800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 179 | 20230922 | 161700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 180 | 20230922 | 161600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 181 | 20230922 | 161500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 182 | 20230922 | 161400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 9349 |
| 183 | 20230922 | 161300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 184 | 20230922 | 161200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 185 | 20230922 | 161100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 186 | 20230922 | 161000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 187 | 20230922 | 160900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 188 | 20230922 | 160800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 189 | 20230922 | 160700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 190 | 20230922 | 160600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 191 | 20230922 | 160500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 192 | 20230922 | 160400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 193 | 20230922 | 160300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 194 | 20230922 | 160200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 195 | 20230922 | 160100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 196 | 20230922 | 160000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 197 | 20230922 | 155900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 198 | 20230922 | 155800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 199 | 20230922 | 155700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 200 | 20230922 | 155600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 201 | 20230922 | 155500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 202 | 20230922 | 155400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 203 | 20230922 | 155300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 204 | 20230922 | 155200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 205 | 20230922 | 155100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 206 | 20230922 | 155000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 207 | 20230922 | 154900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 208 | 20230922 | 154800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 209 | 20230922 | 154700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 210 | 20230922 | 154600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 211 | 20230922 | 154500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 212 | 20230922 | 154400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 9349 |
| 213 | 20230922 | 154300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 214 | 20230922 | 154200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 215 | 20230922 | 154100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 216 | 20230922 | 154000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 217 | 20230922 | 153900 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 218 | 20230922 | 153800 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 219 | 20230922 | 153700 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 220 | 20230922 | 153600 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 221 | 20230922 | 153500 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 222 | 20230922 | 153400 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 223 | 20230922 | 153300 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 224 | 20230922 | 153200 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 225 | 20230922 | 153100 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 0 |
| 226 | 20230922 | 153000 | 2448751216 | 1354 | 1354 | 1354 | 1354 | 9349 |
| 227 | 20230922 | 152900 | 2436092670 | 1365 | 1365 | 1365 | 1365 | 0 |
| 228 | 20230922 | 152800 | 2436092670 | 1365 | 1365 | 1365 | 1365 | 0 |
| 229 | 20230922 | 152700 | 2436092670 | 1365 | 1365 | 1365 | 1365 | 0 |
| 230 | 20230922 | 152600 | 2436092670 | 1365 | 1365 | 1365 | 1365 | 0 |
| 231 | 20230922 | 152500 | 2436092670 | 1365 | 1365 | 1365 | 1365 | 0 |
| 232 | 20230922 | 152400 | 2436092670 | 1365 | 1365 | 1365 | 1365 | 0 |
| 233 | 20230922 | 152300 | 2436092670 | 1365 | 1365 | 1365 | 1365 | 0 |
| 234 | 20230922 | 152200 | 2436092670 | 1365 | 1365 | 1365 | 1365 | 0 |
| 235 | 20230922 | 152100 | 2436092670 | 1365 | 1365 | 1365 | 1365 | 0 |
| 236 | 20230922 | 152000 | 2436092670 | 1365 | 1365 | 1365 | 1365 | 0 |
| 237 | 20230922 | 151900 | 2436092670 | 1365 | 1357 | 1365 | 1351 | 6048 |
| 238 | 20230922 | 151800 | 2427893691 | 1357 | 1357 | 1357 | 1353 | 53 |
| 239 | 20230922 | 151700 | 2427821850 | 1358 | 1358 | 1358 | 1358 | 4 |
| 240 | 20230922 | 151600 | 2427816418 | 1358 | 1359 | 1365 | 1352 | 1011 |
| 241 | 20230922 | 151500 | 2426447943 | 1367 | 1367 | 1367 | 1367 | 10 |
| 242 | 20230922 | 151400 | 2426434273 | 1367 | 1356 | 1367 | 1355 | 2817 |
| 243 | 20230922 | 151300 | 2422593000 | 1362 | 1358 | 1365 | 1358 | 2443 |
| 244 | 20230922 | 151200 | 2419261022 | 1362 | 1356 | 1362 | 1356 | 4211 |
| 245 | 20230922 | 151100 | 2413542190 | 1353 | 1353 | 1353 | 1353 | 590 |
| 246 | 20230922 | 151000 | 2412743920 | 1356 | 1353 | 1356 | 1353 | 7 |
| 247 | 20230922 | 150900 | 2412734431 | 1357 | 1356 | 1357 | 1350 | 7310 |
| 248 | 20230922 | 150800 | 2402855639 | 1356 | 1356 | 1356 | 1353 | 3611 |
| 249 | 20230922 | 150700 | 2397961835 | 1356 | 1357 | 1357 | 1356 | 2227 |
| 250 | 20230922 | 150600 | 2394942018 | 1357 | 1359 | 1359 | 1357 | 1080 |
| 251 | 20230922 | 150500 | 2393474986 | 1357 | 1365 | 1365 | 1357 | 5213 |
| 252 | 20230922 | 150400 | 2386395656 | 1360 | 1360 | 1365 | 1360 | 4505 |
| 253 | 20230922 | 150300 | 2380268605 | 1360 | 1365 | 1365 | 1360 | 5446 |
| 254 | 20230922 | 150200 | 2372851073 | 1366 | 1370 | 1370 | 1366 | 1108 |
| 255 | 20230922 | 150100 | 2371336591 | 1368 | 1370 | 1371 | 1368 | 4226 |
| 256 | 20230922 | 150000 | 2365546976 | 1370 | 1372 | 1372 | 1370 | 2390 |
| 257 | 20230922 | 145900 | 2362272341 | 1372 | 1370 | 1372 | 1370 | 3037 |
| 258 | 20230922 | 145800 | 2358111223 | 1370 | 1370 | 1370 | 1370 | 203 |
| 259 | 20230922 | 145700 | 2357833113 | 1369 | 1370 | 1370 | 1369 | 592 |
| 260 | 20230922 | 145600 | 2357022645 | 1370 | 1370 | 1370 | 1370 | 874 |
| 261 | 20230922 | 145500 | 2355825265 | 1370 | 1370 | 1370 | 1370 | 0 |
| 262 | 20230922 | 145400 | 2355825265 | 1370 | 1372 | 1372 | 1370 | 4389 |
| 263 | 20230922 | 145300 | 2349803987 | 1372 | 1372 | 1372 | 1372 | 827 |
| 264 | 20230922 | 145200 | 2348669343 | 1372 | 1372 | 1372 | 1372 | 11 |
| 265 | 20230922 | 145100 | 2348654251 | 1375 | 1378 | 1378 | 1375 | 13 |
| 266 | 20230922 | 145000 | 2348636373 | 1378 | 1378 | 1378 | 1378 | 5 |
| 267 | 20230922 | 144900 | 2348629483 | 1375 | 1369 | 1375 | 1366 | 6349 |
| 268 | 20230922 | 144800 | 2339931351 | 1369 | 1360 | 1369 | 1360 | 4175 |
| 269 | 20230922 | 144700 | 2334217321 | 1366 | 1366 | 1366 | 1366 | 1 |
| 270 | 20230922 | 144600 | 2334215955 | 1366 | 1366 | 1366 | 1360 | 7845 |
| 271 | 20230922 | 144500 | 2323544952 | 1361 | 1363 | 1364 | 1361 | 5070 |
| 272 | 20230922 | 144400 | 2316638749 | 1364 | 1364 | 1366 | 1364 | 3749 |
| 273 | 20230922 | 144300 | 2311525109 | 1364 | 1367 | 1367 | 1364 | 1087 |
| 274 | 20230922 | 144200 | 2310039512 | 1365 | 1368 | 1368 | 1364 | 4381 |
| 275 | 20230922 | 144100 | 2304056738 | 1368 | 1367 | 1368 | 1367 | 248 |
| 276 | 20230922 | 144000 | 2303717603 | 1367 | 1375 | 1375 | 1367 | 1898 |
| 277 | 20230922 | 143900 | 2301121484 | 1370 | 1371 | 1371 | 1370 | 2798 |
| 278 | 20230922 | 143800 | 2297288096 | 1371 | 1370 | 1371 | 1370 | 137 |
| 279 | 20230922 | 143700 | 2297100404 | 1370 | 1370 | 1371 | 1370 | 4096 |
| 280 | 20230922 | 143600 | 2291488879 | 1371 | 1374 | 1374 | 1370 | 3518 |
| 281 | 20230922 | 143500 | 2286664305 | 1374 | 1374 | 1374 | 1374 | 0 |
| 282 | 20230922 | 143400 | 2286664305 | 1374 | 1380 | 1380 | 1374 | 7192 |
| 283 | 20230922 | 143300 | 2276768926 | 1383 | 1383 | 1383 | 1383 | 1 |
| 284 | 20230922 | 143200 | 2276767543 | 1384 | 1384 | 1384 | 1384 | 306 |
| 285 | 20230922 | 143100 | 2276344039 | 1374 | 1374 | 1374 | 1374 | 0 |
| 286 | 20230922 | 143000 | 2276344039 | 1374 | 1381 | 1381 | 1374 | 1000 |
| 287 | 20230922 | 142900 | 2274968443 | 1381 | 1381 | 1381 | 1381 | 175 |
| 288 | 20230922 | 142800 | 2274726768 | 1381 | 1381 | 1381 | 1381 | 7 |
| 289 | 20230922 | 142700 | 2274717101 | 1387 | 1383 | 1387 | 1383 | 824 |
| 290 | 20230922 | 142600 | 2273574409 | 1388 | 1388 | 1388 | 1388 | 0 |
| 291 | 20230922 | 142500 | 2273574409 | 1388 | 1379 | 1388 | 1374 | 1108 |
| 292 | 20230922 | 142400 | 2272049388 | 1377 | 1381 | 1381 | 1377 | 997 |
| 293 | 20230922 | 142300 | 2270675841 | 1388 | 1388 | 1388 | 1388 | 0 |
| 294 | 20230922 | 142200 | 2270675841 | 1388 | 1393 | 1393 | 1388 | 790 |
| 295 | 20230922 | 142100 | 2269579312 | 1390 | 1392 | 1392 | 1390 | 2483 |
| 296 | 20230922 | 142000 | 2266122994 | 1390 | 1371 | 1390 | 1370 | 2820 |
| 297 | 20230922 | 141900 | 2262218116 | 1370 | 1381 | 1381 | 1370 | 1471 |
| 298 | 20230922 | 141800 | 2260191627 | 1381 | 1389 | 1389 | 1381 | 1311 |
| 299 | 20230922 | 141700 | 2258379038 | 1389 | 1389 | 1389 | 1389 | 1 |
| 300 | 20230922 | 141600 | 2258377649 | 1389 | 1388 | 1389 | 1388 | 6 |
| 301 | 20230922 | 141500 | 2258369319 | 1380 | 1380 | 1380 | 1380 | 9 |
| 302 | 20230922 | 141400 | 2258356899 | 1380 | 1380 | 1380 | 1380 | 1018 |
| 303 | 20230922 | 141300 | 2256952059 | 1380 | 1387 | 1388 | 1380 | 1001 |
| 304 | 20230922 | 141200 | 2255562680 | 1389 | 1379 | 1389 | 1379 | 2433 |
| 305 | 20230922 | 141100 | 2252198731 | 1374 | 1374 | 1374 | 1374 | 5 |
| 306 | 20230922 | 141000 | 2252191861 | 1375 | 1374 | 1375 | 1374 | 2535 |
| 307 | 20230922 | 140900 | 2248708619 | 1374 | 1372 | 1374 | 1372 | 2019 |
| 308 | 20230922 | 140800 | 2245934531 | 1372 | 1370 | 1374 | 1369 | 2235 |
| 309 | 20230922 | 140700 | 2242871181 | 1370 | 1372 | 1372 | 1370 | 6066 |
| 310 | 20230922 | 140600 | 2234557909 | 1371 | 1372 | 1372 | 1371 | 4603 |
| 311 | 20230922 | 140500 | 2228245160 | 1372 | 1372 | 1372 | 1372 | 0 |
| 312 | 20230922 | 140400 | 2228245160 | 1372 | 1376 | 1376 | 1372 | 5174 |
| 313 | 20230922 | 140300 | 2221135087 | 1377 | 1377 | 1377 | 1376 | 2316 |
| 314 | 20230922 | 140200 | 2217946228 | 1377 | 1377 | 1377 | 1377 | 613 |
| 315 | 20230922 | 140100 | 2217102127 | 1377 | 1377 | 1377 | 1376 | 1954 |
| 316 | 20230922 | 140000 | 2214411473 | 1378 | 1388 | 1388 | 1378 | 21759 |
| 317 | 20230922 | 135900 | 2184360828 | 1390 | 1390 | 1390 | 1390 | 1 |
| 318 | 20230922 | 135800 | 2184359438 | 1388 | 1388 | 1388 | 1388 | 19 |
| 319 | 20230922 | 135700 | 2184333066 | 1388 | 1384 | 1388 | 1383 | 103 |
| 320 | 20230922 | 135600 | 2184190116 | 1388 | 1387 | 1388 | 1383 | 521 |
| 321 | 20230922 | 135500 | 2183467566 | 1388 | 1385 | 1388 | 1383 | 637 |
| 322 | 20230922 | 135400 | 2182586167 | 1388 | 1390 | 1390 | 1388 | 118 |
| 323 | 20230922 | 135300 | 2182422266 | 1390 | 1390 | 1390 | 1390 | 5 |
| 324 | 20230922 | 135200 | 2182415316 | 1389 | 1389 | 1389 | 1389 | 60 |
| 325 | 20230922 | 135100 | 2182331976 | 1390 | 1390 | 1390 | 1390 | 577 |
| 326 | 20230922 | 135000 | 2181529946 | 1389 | 1390 | 1390 | 1389 | 310 |
| 327 | 20230922 | 134900 | 2181099256 | 1381 | 1386 | 1396 | 1381 | 13410 |
| 328 | 20230922 | 134800 | 2162564725 | 1384 | 1384 | 1384 | 1384 | 222 |
| 329 | 20230922 | 134700 | 2162257477 | 1382 | 1384 | 1384 | 1382 | 4677 |
| 330 | 20230922 | 134600 | 2155788692 | 1383 | 1383 | 1383 | 1383 | 0 |
| 331 | 20230922 | 134500 | 2155788692 | 1383 | 1385 | 1385 | 1383 | 500 |
| 332 | 20230922 | 134400 | 2155096992 | 1383 | 1392 | 1395 | 1383 | 3421 |
| 333 | 20230922 | 134300 | 2150355007 | 1399 | 1399 | 1399 | 1398 | 524 |
| 334 | 20230922 | 134200 | 2149621932 | 1399 | 1385 | 1399 | 1385 | 304 |
| 335 | 20230922 | 134100 | 2149200845 | 1392 | 1382 | 1392 | 1380 | 10133 |
| 336 | 20230922 | 134000 | 2135200817 | 1382 | 1390 | 1390 | 1382 | 1385 |
| 337 | 20230922 | 133900 | 2133284899 | 1390 | 1395 | 1395 | 1390 | 5531 |
| 338 | 20230922 | 133800 | 2125590061 | 1392 | 1400 | 1401 | 1392 | 12370 |
| 339 | 20230922 | 133700 | 2108311905 | 1400 | 1404 | 1404 | 1400 | 5086 |
| 340 | 20230922 | 133600 | 2101190516 | 1404 | 1407 | 1407 | 1404 | 1636 |
| 341 | 20230922 | 133500 | 2098890119 | 1408 | 1409 | 1409 | 1408 | 5316 |
| 342 | 20230922 | 133400 | 2091405150 | 1419 | 1419 | 1419 | 1409 | 405 |
| 343 | 20230922 | 133300 | 2090834109 | 1413 | 1413 | 1413 | 1413 | 28 |
| 344 | 20230922 | 133200 | 2090794545 | 1413 | 1418 | 1418 | 1413 | 3209 |
| 345 | 20230922 | 133100 | 2086252703 | 1420 | 1421 | 1421 | 1418 | 5041 |
| 346 | 20230922 | 133000 | 2079093310 | 1420 | 1420 | 1420 | 1420 | 0 |
| 347 | 20230922 | 132900 | 2079093310 | 1420 | 1421 | 1421 | 1420 | 702 |
| 348 | 20230922 | 132800 | 2078096133 | 1430 | 1430 | 1430 | 1430 | 0 |
| 349 | 20230922 | 132700 | 2078096133 | 1430 | 1420 | 1430 | 1420 | 300 |
| 350 | 20230922 | 132600 | 2077668775 | 1419 | 1419 | 1419 | 1419 | 396 |
| 351 | 20230922 | 132500 | 2077106851 | 1419 | 1419 | 1419 | 1419 | 0 |
| 352 | 20230922 | 132400 | 2077106851 | 1419 | 1418 | 1419 | 1418 | 45 |
| 353 | 20230922 | 132300 | 2077043021 | 1419 | 1419 | 1419 | 1419 | 1 |
| 354 | 20230922 | 132200 | 2077041602 | 1419 | 1419 | 1419 | 1419 | 636 |
| 355 | 20230922 | 132100 | 2076139118 | 1418 | 1418 | 1418 | 1418 | 48 |
| 356 | 20230922 | 132000 | 2076071054 | 1417 | 1417 | 1417 | 1417 | 612 |
| 357 | 20230922 | 131900 | 2075203850 | 1417 | 1422 | 1422 | 1417 | 1674 |
| 358 | 20230922 | 131800 | 2072829692 | 1422 | 1435 | 1436 | 1422 | 17 |
| 359 | 20230922 | 131700 | 2072805305 | 1436 | 1436 | 1436 | 1436 | 0 |
| 360 | 20230922 | 131600 | 2072805305 | 1436 | 1436 | 1436 | 1436 | 0 |
| 361 | 20230922 | 131500 | 2072805305 | 1436 | 1435 | 1436 | 1435 | 1192 |
| 362 | 20230922 | 131400 | 2071093613 | 1435 | 1434 | 1435 | 1434 | 641 |
| 363 | 20230922 | 131300 | 2070173788 | 1435 | 1435 | 1435 | 1435 | 0 |
| 364 | 20230922 | 131200 | 2070173788 | 1435 | 1422 | 1435 | 1413 | 949 |
| 365 | 20230922 | 131100 | 2068817881 | 1422 | 1422 | 1422 | 1422 | 1123 |
| 366 | 20230922 | 131000 | 2067220975 | 1422 | 1419 | 1422 | 1419 | 600 |
| 367 | 20230922 | 130900 | 2066368942 | 1412 | 1412 | 1412 | 1412 | 2 |
| 368 | 20230922 | 130800 | 2066366118 | 1409 | 1420 | 1420 | 1409 | 2199 |
| 369 | 20230922 | 130700 | 2063264374 | 1422 | 1416 | 1422 | 1410 | 4867 |
| 370 | 20230922 | 130600 | 2056392978 | 1420 | 1420 | 1420 | 1416 | 543 |
| 371 | 20230922 | 130500 | 2055621922 | 1410 | 1410 | 1410 | 1410 | 0 |
| 372 | 20230922 | 130400 | 2055621922 | 1410 | 1410 | 1410 | 1410 | 0 |
| 373 | 20230922 | 130300 | 2055621922 | 1410 | 1410 | 1410 | 1410 | 0 |
| 374 | 20230922 | 130200 | 2055621922 | 1410 | 1410 | 1410 | 1410 | 0 |
| 375 | 20230922 | 130100 | 2055621922 | 1410 | 1411 | 1411 | 1410 | 4500 |
| 376 | 20230922 | 130000 | 2049276333 | 1411 | 1411 | 1416 | 1409 | 950 |
| 377 | 20230922 | 125900 | 2047932725 | 1409 | 1409 | 1409 | 1409 | 0 |
| 378 | 20230922 | 125800 | 2047932725 | 1409 | 1409 | 1409 | 1409 | 389 |
| 379 | 20230922 | 125700 | 2047384624 | 1409 | 1409 | 1410 | 1409 | 2708 |
| 380 | 20230922 | 125600 | 2043569042 | 1409 | 1409 | 1409 | 1409 | 701 |
| 381 | 20230922 | 125500 | 2042581333 | 1409 | 1410 | 1410 | 1409 | 926 |
| 382 | 20230922 | 125400 | 2041275908 | 1409 | 1409 | 1409 | 1409 | 1 |
| 383 | 20230922 | 125300 | 2041274499 | 1409 | 1412 | 1412 | 1409 | 10291 |
| 384 | 20230922 | 125200 | 2026763326 | 1412 | 1411 | 1412 | 1411 | 1001 |
| 385 | 20230922 | 125100 | 2025350914 | 1413 | 1428 | 1428 | 1413 | 7722 |
| 386 | 20230922 | 125000 | 2014380834 | 1428 | 1428 | 1428 | 1428 | 1199 |
| 387 | 20230922 | 124900 | 2012668662 | 1429 | 1429 | 1429 | 1429 | 301 |
| 388 | 20230922 | 124800 | 2012238533 | 1430 | 1430 | 1430 | 1430 | 1919 |
| 389 | 20230922 | 124700 | 2009494363 | 1430 | 1430 | 1430 | 1430 | 626 |
| 390 | 20230922 | 124600 | 2008599183 | 1430 | 1430 | 1430 | 1430 | 1825 |
| 391 | 20230922 | 124500 | 2005989433 | 1430 | 1431 | 1431 | 1430 | 2260 |
| 392 | 20230922 | 124400 | 2002756522 | 1432 | 1431 | 1432 | 1431 | 809 |
| 393 | 20230922 | 124300 | 2001598741 | 1431 | 1437 | 1437 | 1431 | 4223 |
| 394 | 20230922 | 124200 | 1995546454 | 1440 | 1440 | 1440 | 1440 | 160 |
| 395 | 20230922 | 124100 | 1995316054 | 1440 | 1440 | 1440 | 1440 | 186 |
| 396 | 20230922 | 124000 | 1995048214 | 1440 | 1442 | 1442 | 1440 | 1768 |
| 397 | 20230922 | 123900 | 1992502153 | 1444 | 1444 | 1444 | 1444 | 0 |
| 398 | 20230922 | 123800 | 1992502153 | 1444 | 1444 | 1444 | 1442 | 740 |
| 399 | 20230922 | 123700 | 1991433596 | 1444 | 1444 | 1445 | 1444 | 4323 |
| 400 | 20230922 | 123600 | 1985191183 | 1444 | 1444 | 1444 | 1444 | 738 |
| 401 | 20230922 | 123500 | 1984125511 | 1442 | 1442 | 1442 | 1442 | 0 |
| 402 | 20230922 | 123400 | 1984125511 | 1442 | 1454 | 1454 | 1442 | 2300 |
| 403 | 20230922 | 123300 | 1980800671 | 1455 | 1455 | 1455 | 1455 | 1 |
| 404 | 20230922 | 123200 | 1980799216 | 1455 | 1455 | 1455 | 1455 | 0 |
| 405 | 20230922 | 123100 | 1980799216 | 1455 | 1455 | 1455 | 1455 | 2 |
| 406 | 20230922 | 123000 | 1980796306 | 1455 | 1455 | 1455 | 1455 | 0 |
| 407 | 20230922 | 122900 | 1980796306 | 1455 | 1455 | 1455 | 1455 | 1 |
| 408 | 20230922 | 122800 | 1980794851 | 1445 | 1445 | 1445 | 1445 | 1 |
| 409 | 20230922 | 122700 | 1980793406 | 1445 | 1445 | 1445 | 1445 | 1284 |
| 410 | 20230922 | 122600 | 1978938026 | 1445 | 1445 | 1445 | 1445 | 1172 |
| 411 | 20230922 | 122500 | 1977244486 | 1445 | 1446 | 1446 | 1445 | 2132 |
| 412 | 20230922 | 122400 | 1974162124 | 1446 | 1450 | 1450 | 1445 | 5899 |
| 413 | 20230922 | 122300 | 1965626966 | 1450 | 1450 | 1450 | 1450 | 342 |
| 414 | 20230922 | 122200 | 1965131066 | 1452 | 1452 | 1452 | 1452 | 0 |
| 415 | 20230922 | 122100 | 1965131066 | 1452 | 1452 | 1452 | 1452 | 84 |
| 416 | 20230922 | 122000 | 1965009098 | 1452 | 1453 | 1453 | 1452 | 3438 |
| 417 | 20230922 | 121900 | 1960013730 | 1453 | 1454 | 1454 | 1453 | 900 |
| 418 | 20230922 | 121800 | 1958705434 | 1452 | 1462 | 1462 | 1452 | 864 |
| 419 | 20230922 | 121700 | 1957449324 | 1462 | 1462 | 1462 | 1462 | 100 |
| 420 | 20230922 | 121600 | 1957303124 | 1470 | 1470 | 1470 | 1470 | 90 |
| 421 | 20230922 | 121500 | 1957170824 | 1471 | 1471 | 1471 | 1471 | 601 |
| 422 | 20230922 | 121400 | 1956286753 | 1471 | 1470 | 1471 | 1470 | 433 |
| 423 | 20230922 | 121300 | 1955650181 | 1470 | 1470 | 1470 | 1470 | 136 |
| 424 | 20230922 | 121200 | 1955450261 | 1468 | 1468 | 1468 | 1468 | 1 |
| 425 | 20230922 | 121100 | 1955448793 | 1453 | 1458 | 1458 | 1453 | 97 |
| 426 | 20230922 | 121000 | 1955307840 | 1471 | 1471 | 1471 | 1471 | 97 |
| 427 | 20230922 | 120900 | 1955165153 | 1472 | 1472 | 1472 | 1472 | 0 |
| 428 | 20230922 | 120800 | 1955165153 | 1472 | 1472 | 1472 | 1472 | 479 |
| 429 | 20230922 | 120700 | 1954460065 | 1473 | 1452 | 1473 | 1452 | 7487 |
| 430 | 20230922 | 120600 | 1943455061 | 1452 | 1463 | 1463 | 1452 | 1681 |
| 431 | 20230922 | 120500 | 1940997756 | 1464 | 1465 | 1465 | 1464 | 1253 |
| 432 | 20230922 | 120400 | 1939163349 | 1464 | 1464 | 1464 | 1464 | 200 |
| 433 | 20230922 | 120300 | 1938870549 | 1463 | 1470 | 1470 | 1463 | 2093 |
| 434 | 20230922 | 120200 | 1935794364 | 1470 | 1470 | 1470 | 1470 | 298 |
| 435 | 20230922 | 120100 | 1935356304 | 1463 | 1463 | 1470 | 1463 | 1527 |
| 436 | 20230922 | 120000 | 1933118838 | 1463 | 1462 | 1463 | 1462 | 172 |
| 437 | 20230922 | 115900 | 1932867238 | 1462 | 1461 | 1462 | 1461 | 2054 |
| 438 | 20230922 | 115800 | 1929864560 | 1461 | 1461 | 1461 | 1461 | 332 |
| 439 | 20230922 | 115700 | 1929379508 | 1461 | 1461 | 1461 | 1461 | 0 |
| 440 | 20230922 | 115600 | 1929379508 | 1461 | 1461 | 1461 | 1461 | 398 |
| 441 | 20230922 | 115500 | 1928798030 | 1462 | 1461 | 1462 | 1461 | 5935 |
| 442 | 20230922 | 115400 | 1920126695 | 1461 | 1461 | 1461 | 1461 | 0 |
| 443 | 20230922 | 115300 | 1920126695 | 1461 | 1461 | 1461 | 1461 | 100 |
| 444 | 20230922 | 115200 | 1919980595 | 1460 | 1460 | 1460 | 1460 | 1684 |
| 445 | 20230922 | 115100 | 1917521955 | 1460 | 1460 | 1460 | 1460 | 4 |
| 446 | 20230922 | 115000 | 1917516115 | 1460 | 1460 | 1460 | 1460 | 2366 |
| 447 | 20230922 | 114900 | 1914061755 | 1460 | 1460 | 1460 | 1460 | 222 |
| 448 | 20230922 | 114800 | 1913737635 | 1460 | 1450 | 1460 | 1450 | 1573 |
| 449 | 20230922 | 114700 | 1911441758 | 1459 | 1459 | 1459 | 1459 | 0 |
| 450 | 20230922 | 114600 | 1911441758 | 1459 | 1459 | 1459 | 1459 | 2 |
| 451 | 20230922 | 114500 | 1911438840 | 1451 | 1451 | 1451 | 1451 | 1916 |
| 452 | 20230922 | 114400 | 1908658724 | 1451 | 1449 | 1451 | 1449 | 3579 |
| 453 | 20230922 | 114300 | 1903467498 | 1449 | 1446 | 1449 | 1445 | 1236 |
| 454 | 20230922 | 114200 | 1901680546 | 1449 | 1449 | 1449 | 1449 | 57 |
| 455 | 20230922 | 114100 | 1901597953 | 1450 | 1450 | 1451 | 1450 | 242 |
| 456 | 20230922 | 114000 | 1901247028 | 1451 | 1452 | 1452 | 1451 | 7 |
| 457 | 20230922 | 113900 | 1901236869 | 1450 | 1450 | 1450 | 1450 | 1 |
| 458 | 20230922 | 113800 | 1901235419 | 1461 | 1461 | 1461 | 1461 | 0 |
| 459 | 20230922 | 113700 | 1901235419 | 1461 | 1461 | 1461 | 1461 | 0 |
| 460 | 20230922 | 113600 | 1901235419 | 1461 | 1461 | 1462 | 1461 | 2481 |
| 461 | 20230922 | 113500 | 1897608794 | 1461 | 1462 | 1462 | 1461 | 2010 |
| 462 | 20230922 | 113400 | 1894672134 | 1462 | 1462 | 1462 | 1462 | 1084 |
| 463 | 20230922 | 113300 | 1893087326 | 1459 | 1460 | 1462 | 1459 | 2884 |
| 464 | 20230922 | 113200 | 1888871158 | 1459 | 1458 | 1459 | 1457 | 7462 |
| 465 | 20230922 | 113100 | 1877985391 | 1459 | 1433 | 1459 | 1433 | 3388 |
| 466 | 20230922 | 113000 | 1873046721 | 1436 | 1436 | 1436 | 1436 | 0 |
| 467 | 20230922 | 112900 | 1873046721 | 1436 | 1434 | 1436 | 1432 | 9681 |
| 468 | 20230922 | 112800 | 1859176620 | 1435 | 1435 | 1435 | 1435 | 2666 |
| 469 | 20230922 | 112700 | 1855350910 | 1436 | 1436 | 1436 | 1436 | 35 |
| 470 | 20230922 | 112600 | 1855300650 | 1437 | 1438 | 1438 | 1437 | 1158 |
| 471 | 20230922 | 112500 | 1853636575 | 1437 | 1439 | 1439 | 1437 | 400 |
| 472 | 20230922 | 112400 | 1853061275 | 1439 | 1439 | 1439 | 1439 | 690 |
| 473 | 20230922 | 112300 | 1852068365 | 1446 | 1446 | 1446 | 1446 | 0 |
| 474 | 20230922 | 112200 | 1852068365 | 1446 | 1447 | 1447 | 1437 | 1437 |
| 475 | 20230922 | 112100 | 1850000720 | 1447 | 1447 | 1447 | 1447 | 10 |
| 476 | 20230922 | 112000 | 1849986250 | 1458 | 1458 | 1458 | 1458 | 1 |
| 477 | 20230922 | 111900 | 1849984792 | 1459 | 1441 | 1459 | 1441 | 730 |
| 478 | 20230922 | 111800 | 1848928807 | 1438 | 1437 | 1450 | 1437 | 2562 |
| 479 | 20230922 | 111700 | 1845246978 | 1437 | 1437 | 1437 | 1437 | 0 |
| 480 | 20230922 | 111600 | 1845246978 | 1437 | 1437 | 1437 | 1437 | 2500 |
| 481 | 20230922 | 111500 | 1841654478 | 1437 | 1449 | 1449 | 1437 | 858 |
| 482 | 20230922 | 111400 | 1840414576 | 1446 | 1448 | 1449 | 1446 | 577 |
| 483 | 20230922 | 111300 | 1839579524 | 1449 | 1449 | 1449 | 1448 | 695 |
| 484 | 20230922 | 111200 | 1838572584 | 1449 | 1454 | 1454 | 1449 | 2590 |
| 485 | 20230922 | 111100 | 1834814630 | 1455 | 1460 | 1460 | 1455 | 577 |
| 486 | 20230922 | 111000 | 1833975060 | 1460 | 1460 | 1460 | 1460 | 11 |
| 487 | 20230922 | 110900 | 1833959000 | 1461 | 1461 | 1461 | 1461 | 200 |
| 488 | 20230922 | 110800 | 1833666800 | 1461 | 1462 | 1462 | 1461 | 10 |
| 489 | 20230922 | 110700 | 1833652189 | 1461 | 1469 | 1469 | 1461 | 683 |
| 490 | 20230922 | 110600 | 1832648885 | 1470 | 1469 | 1470 | 1469 | 919 |
| 491 | 20230922 | 110500 | 1831298193 | 1470 | 1469 | 1470 | 1469 | 13 |
| 492 | 20230922 | 110400 | 1831279094 | 1469 | 1468 | 1469 | 1468 | 491 |
| 493 | 20230922 | 110300 | 1830557818 | 1453 | 1454 | 1454 | 1453 | 235 |
| 494 | 20230922 | 110200 | 1830216348 | 1454 | 1476 | 1476 | 1454 | 1676 |
| 495 | 20230922 | 110100 | 1827766446 | 1478 | 1465 | 1478 | 1451 | 517 |
| 496 | 20230922 | 110000 | 1827002717 | 1478 | 1477 | 1478 | 1477 | 6 |
| 497 | 20230922 | 105900 | 1826993850 | 1478 | 1455 | 1478 | 1450 | 6294 |
| 498 | 20230922 | 105800 | 1817841673 | 1455 | 1453 | 1455 | 1450 | 4835 |
| 499 | 20230922 | 105700 | 1810822549 | 1455 | 1455 | 1455 | 1455 | 0 |
| 500 | 20230922 | 105600 | 1810822549 | 1455 | 1456 | 1456 | 1455 | 3317 |
| 501 | 20230922 | 105500 | 1805994239 | 1458 | 1461 | 1461 | 1457 | 10 |
| 502 | 20230922 | 105400 | 1805979654 | 1464 | 1465 | 1465 | 1464 | 721 |
| 503 | 20230922 | 105300 | 1804923942 | 1477 | 1470 | 1478 | 1462 | 1496 |
| 504 | 20230922 | 105200 | 1802716057 | 1478 | 1478 | 1478 | 1476 | 1758 |
| 505 | 20230922 | 105100 | 1800119219 | 1478 | 1485 | 1485 | 1478 | 6245 |
| 506 | 20230922 | 105000 | 1790877050 | 1485 | 1480 | 1486 | 1478 | 7258 |
| 507 | 20230922 | 104900 | 1780111504 | 1480 | 1458 | 1480 | 1458 | 5365 |
| 508 | 20230922 | 104800 | 1772182448 | 1458 | 1470 | 1476 | 1458 | 5843 |
| 509 | 20230922 | 104700 | 1763592086 | 1470 | 1458 | 1470 | 1456 | 9744 |
| 510 | 20230922 | 104600 | 1749370996 | 1457 | 1469 | 1474 | 1454 | 32541 |
| 511 | 20230922 | 104500 | 1701584590 | 1469 | 1453 | 1470 | 1453 | 5797 |
| 512 | 20230922 | 104400 | 1693084128 | 1462 | 1452 | 1462 | 1440 | 4472 |
| 513 | 20230922 | 104300 | 1686581427 | 1452 | 1452 | 1468 | 1437 | 10677 |
| 514 | 20230922 | 104200 | 1670989295 | 1452 | 1447 | 1452 | 1434 | 9070 |
| 515 | 20230922 | 104100 | 1657830201 | 1447 | 1408 | 1453 | 1405 | 8724 |
| 516 | 20230922 | 104000 | 1645431684 | 1405 | 1400 | 1405 | 1400 | 2116 |
| 517 | 20230922 | 103900 | 1642467148 | 1400 | 1396 | 1400 | 1394 | 5269 |
| 518 | 20230922 | 103800 | 1635106766 | 1395 | 1391 | 1397 | 1384 | 3827 |
| 519 | 20230922 | 103700 | 1629794857 | 1391 | 1391 | 1391 | 1391 | 2 |
| 520 | 20230922 | 103600 | 1629792075 | 1381 | 1382 | 1391 | 1381 | 8600 |
| 521 | 20230922 | 103500 | 1617899999 | 1381 | 1385 | 1391 | 1381 | 4326 |
| 522 | 20230922 | 103400 | 1611908842 | 1385 | 1385 | 1385 | 1385 | 1675 |
| 523 | 20230922 | 103300 | 1609588967 | 1385 | 1383 | 1391 | 1382 | 10874 |
| 524 | 20230922 | 103200 | 1594529158 | 1391 | 1392 | 1392 | 1391 | 498 |
| 525 | 20230922 | 103100 | 1593835953 | 1393 | 1386 | 1393 | 1379 | 11867 |
| 526 | 20230922 | 103000 | 1577416386 | 1396 | 1387 | 1396 | 1385 | 674 |
| 527 | 20230922 | 102900 | 1576482266 | 1385 | 1390 | 1390 | 1384 | 11739 |
| 528 | 20230922 | 102800 | 1560212689 | 1390 | 1395 | 1395 | 1390 | 6604 |
| 529 | 20230922 | 102700 | 1551023456 | 1395 | 1396 | 1396 | 1395 | 20 |
| 530 | 20230922 | 102600 | 1550995551 | 1395 | 1395 | 1395 | 1395 | 175 |
| 531 | 20230922 | 102500 | 1550751426 | 1395 | 1404 | 1404 | 1395 | 1578 |
| 532 | 20230922 | 102400 | 1548548561 | 1395 | 1402 | 1402 | 1394 | 20894 |
| 533 | 20230922 | 102300 | 1519407876 | 1398 | 1407 | 1407 | 1398 | 15000 |
| 534 | 20230922 | 102200 | 1498393889 | 1409 | 1407 | 1409 | 1407 | 2330 |
| 535 | 20230922 | 102100 | 1495111483 | 1407 | 1405 | 1407 | 1405 | 5521 |
| 536 | 20230922 | 102000 | 1487353826 | 1404 | 1404 | 1404 | 1404 | 3816 |
| 537 | 20230922 | 101900 | 1481996162 | 1404 | 1403 | 1404 | 1403 | 75 |
| 538 | 20230922 | 101800 | 1481890867 | 1404 | 1405 | 1405 | 1404 | 208 |
| 539 | 20230922 | 101700 | 1481598815 | 1403 | 1403 | 1403 | 1403 | 0 |
| 540 | 20230922 | 101600 | 1481598815 | 1403 | 1404 | 1405 | 1403 | 1664 |
| 541 | 20230922 | 101500 | 1479262335 | 1405 | 1405 | 1405 | 1403 | 3392 |
| 542 | 20230922 | 101400 | 1474497865 | 1403 | 1405 | 1405 | 1403 | 180 |
| 543 | 20230922 | 101300 | 1474245165 | 1405 | 1404 | 1405 | 1404 | 2352 |
| 544 | 20230922 | 101200 | 1470942052 | 1403 | 1405 | 1405 | 1403 | 1343 |
| 545 | 20230922 | 101100 | 1469057432 | 1404 | 1404 | 1404 | 1404 | 0 |
| 546 | 20230922 | 101000 | 1469057432 | 1404 | 1404 | 1404 | 1404 | 500 |
| 547 | 20230922 | 100900 | 1468355432 | 1403 | 1403 | 1403 | 1403 | 200 |
| 548 | 20230922 | 100800 | 1468074832 | 1402 | 1404 | 1404 | 1402 | 505 |
| 549 | 20230922 | 100700 | 1467366453 | 1405 | 1406 | 1406 | 1405 | 1751 |
| 550 | 20230922 | 100600 | 1464906192 | 1406 | 1406 | 1406 | 1406 | 1536 |
| 551 | 20230922 | 100500 | 1462746576 | 1407 | 1404 | 1407 | 1404 | 139 |
| 552 | 20230922 | 100400 | 1462551379 | 1402 | 1401 | 1402 | 1401 | 303 |
| 553 | 20230922 | 100300 | 1462126776 | 1405 | 1405 | 1405 | 1405 | 100 |
| 554 | 20230922 | 100200 | 1461986276 | 1403 | 1402 | 1403 | 1401 | 3578 |
| 555 | 20230922 | 100100 | 1456968190 | 1402 | 1402 | 1402 | 1402 | 1 |
| 556 | 20230922 | 100000 | 1456966788 | 1402 | 1400 | 1402 | 1400 | 434 |
| 557 | 20230922 | 095900 | 1456359126 | 1407 | 1401 | 1407 | 1400 | 2002 |
| 558 | 20230922 | 095800 | 1453556182 | 1408 | 1400 | 1408 | 1400 | 7 |
| 559 | 20230922 | 095700 | 1453546366 | 1399 | 1401 | 1401 | 1399 | 20000 |
| 560 | 20230922 | 095600 | 1425547770 | 1399 | 1405 | 1408 | 1398 | 1914 |
| 561 | 20230922 | 095500 | 1422866918 | 1399 | 1415 | 1415 | 1399 | 722 |
| 562 | 20230922 | 095400 | 1421845441 | 1417 | 1425 | 1425 | 1394 | 17605 |
| 563 | 20230922 | 095300 | 1397040181 | 1425 | 1417 | 1425 | 1417 | 8312 |
| 564 | 20230922 | 095200 | 1385195981 | 1416 | 1411 | 1416 | 1407 | 6271 |
| 565 | 20230922 | 095100 | 1376336081 | 1411 | 1403 | 1411 | 1403 | 3851 |
| 566 | 20230922 | 095000 | 1370923762 | 1397 | 1396 | 1398 | 1396 | 14307 |
| 567 | 20230922 | 094900 | 1350936548 | 1396 | 1399 | 1404 | 1396 | 4601 |
| 568 | 20230922 | 094800 | 1344501981 | 1403 | 1402 | 1404 | 1397 | 29203 |
| 569 | 20230922 | 094700 | 1303610860 | 1403 | 1408 | 1408 | 1403 | 6082 |
| 570 | 20230922 | 094600 | 1295061643 | 1408 | 1415 | 1415 | 1408 | 8295 |
| 571 | 20230922 | 094500 | 1283362435 | 1416 | 1413 | 1416 | 1413 | 1914 |
| 572 | 20230922 | 094400 | 1280653285 | 1412 | 1412 | 1412 | 1412 | 1004 |
| 573 | 20230922 | 094300 | 1279235637 | 1411 | 1414 | 1414 | 1411 | 1505 |
| 574 | 20230922 | 094200 | 1277111419 | 1415 | 1415 | 1415 | 1411 | 772 |
| 575 | 20230922 | 094100 | 1276019167 | 1415 | 1412 | 1415 | 1412 | 2375 |
| 576 | 20230922 | 094000 | 1272664965 | 1412 | 1418 | 1418 | 1411 | 1423 |
| 577 | 20230922 | 093900 | 1270651606 | 1418 | 1426 | 1426 | 1407 | 11384 |
| 578 | 20230922 | 093800 | 1254487100 | 1426 | 1430 | 1430 | 1426 | 979 |
| 579 | 20230922 | 093700 | 1253090614 | 1430 | 1422 | 1430 | 1421 | 2411 |
| 580 | 20230922 | 093600 | 1249658445 | 1421 | 1414 | 1421 | 1414 | 9696 |
| 581 | 20230922 | 093500 | 1235935789 | 1414 | 1403 | 1415 | 1402 | 10171 |
| 582 | 20230922 | 093400 | 1221626908 | 1403 | 1414 | 1415 | 1401 | 13408 |
| 583 | 20230922 | 093300 | 1202756594 | 1414 | 1421 | 1422 | 1414 | 7531 |
| 584 | 20230922 | 093200 | 1192074942 | 1421 | 1422 | 1429 | 1421 | 1945 |
| 585 | 20230922 | 093100 | 1189310364 | 1421 | 1425 | 1425 | 1421 | 1410 |
| 586 | 20230922 | 093000 | 1187303456 | 1424 | 1440 | 1440 | 1424 | 15666 |
| 587 | 20230922 | 092900 | 1164964467 | 1437 | 1437 | 1444 | 1437 | 929 |
| 588 | 20230922 | 092800 | 1163625843 | 1437 | 1425 | 1437 | 1424 | 2775 |
| 589 | 20230922 | 092700 | 1159668732 | 1425 | 1426 | 1434 | 1424 | 2263 |
| 590 | 20230922 | 092600 | 1156439208 | 1425 | 1439 | 1440 | 1424 | 11045 |
| 591 | 20230922 | 092500 | 1140612043 | 1439 | 1445 | 1453 | 1439 | 10779 |
| 592 | 20230922 | 092400 | 1125075861 | 1444 | 1445 | 1447 | 1444 | 2453 |
| 593 | 20230922 | 092300 | 1121529726 | 1456 | 1444 | 1456 | 1444 | 2576 |
| 594 | 20230922 | 092200 | 1117808916 | 1444 | 1453 | 1453 | 1443 | 14369 |
| 595 | 20230922 | 092100 | 1096974143 | 1452 | 1456 | 1460 | 1452 | 4287 |
| 596 | 20230922 | 092000 | 1090740309 | 1456 | 1456 | 1456 | 1450 | 18387 |
| 597 | 20230922 | 091900 | 1064041662 | 1452 | 1467 | 1467 | 1452 | 18339 |
| 598 | 20230922 | 091800 | 1037318600 | 1467 | 1467 | 1467 | 1460 | 9775 |
| 599 | 20230922 | 091700 | 1023036029 | 1467 | 1472 | 1472 | 1465 | 4805 |
| 600 | 20230922 | 091600 | 1015990727 | 1472 | 1482 | 1483 | 1470 | 2045 |
| 601 | 20230922 | 091500 | 1012974455 | 1483 | 1481 | 1486 | 1481 | 2045 |
| 602 | 20230922 | 091400 | 1009940963 | 1481 | 1473 | 1483 | 1467 | 11238 |
| 603 | 20230922 | 091300 | 993423179 | 1485 | 1467 | 1486 | 1467 | 3283 |
| 604 | 20230922 | 091200 | 988594863 | 1467 | 1453 | 1467 | 1452 | 8955 |
| 605 | 20230922 | 091100 | 975538969 | 1452 | 1468 | 1468 | 1452 | 11111 |
| 606 | 20230922 | 091000 | 959336849 | 1468 | 1451 | 1468 | 1451 | 6797 |
| 607 | 20230922 | 090900 | 949457277 | 1451 | 1492 | 1501 | 1450 | 31745 |
| 608 | 20230922 | 090800 | 903083530 | 1501 | 1513 | 1513 | 1491 | 37050 |
| 609 | 20230922 | 090700 | 847407117 | 1513 | 1513 | 1522 | 1510 | 15607 |
| 610 | 20230922 | 090600 | 823797276 | 1513 | 1513 | 1523 | 1510 | 39325 |
| 611 | 20230922 | 090500 | 764262320 | 1513 | 1523 | 1524 | 1509 | 33524 |
| 612 | 20230922 | 090400 | 713463654 | 1524 | 1536 | 1548 | 1520 | 43434 |
| 613 | 20230922 | 090300 | 647027363 | 1541 | 1563 | 1565 | 1531 | 37340 |
| 614 | 20230922 | 090200 | 589199653 | 1563 | 1560 | 1569 | 1550 | 59014 |
| 615 | 20230922 | 090100 | 497011631 | 1563 | 1577 | 1597 | 1520 | 152209 |
| 616 | 20230922 | 090000 | 258059397 | 1577 | 1524 | 1577 | 1520 | 168495 |