31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 39658 |
| 3 | 20230921 | 193800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 4 | 20230921 | 193700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 5 | 20230921 | 193600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 6 | 20230921 | 193500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 7 | 20230921 | 193400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 8 | 20230921 | 193300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 9 | 20230921 | 193200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 10 | 20230921 | 193100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 11 | 20230921 | 193000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 12 | 20230921 | 192900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 13 | 20230921 | 192800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 14 | 20230921 | 192700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 15 | 20230921 | 192600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 16 | 20230921 | 192500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 17 | 20230921 | 192400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 18 | 20230921 | 192300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 19 | 20230921 | 192200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 20 | 20230921 | 192100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 21 | 20230921 | 192000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 22 | 20230921 | 191900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 23 | 20230921 | 191800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 24 | 20230921 | 191700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 25 | 20230921 | 191600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 26 | 20230921 | 191500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 27 | 20230921 | 191400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 28 | 20230921 | 191300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 29 | 20230921 | 191200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 30 | 20230921 | 191100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 31 | 20230921 | 191000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 32 | 20230921 | 190900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 39658 |
| 33 | 20230921 | 190800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 34 | 20230921 | 190700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 35 | 20230921 | 190600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 36 | 20230921 | 190500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 37 | 20230921 | 190400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 38 | 20230921 | 190300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 39 | 20230921 | 190200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 40 | 20230921 | 190100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 41 | 20230921 | 190000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 42 | 20230921 | 185900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 43 | 20230921 | 185800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 44 | 20230921 | 185700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 45 | 20230921 | 185600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 46 | 20230921 | 185500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 47 | 20230921 | 185400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 48 | 20230921 | 185300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 49 | 20230921 | 185200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 50 | 20230921 | 185100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 51 | 20230921 | 185000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 52 | 20230921 | 184900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 53 | 20230921 | 184800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 54 | 20230921 | 184700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 55 | 20230921 | 184600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 56 | 20230921 | 184500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 57 | 20230921 | 184400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 58 | 20230921 | 184300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 59 | 20230921 | 184200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 60 | 20230921 | 184100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 61 | 20230921 | 184000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 62 | 20230921 | 183900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 39658 |
| 63 | 20230921 | 183800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 64 | 20230921 | 183700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 65 | 20230921 | 183600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 66 | 20230921 | 183500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 67 | 20230921 | 183400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 68 | 20230921 | 183300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 69 | 20230921 | 183200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 70 | 20230921 | 183100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 71 | 20230921 | 183000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 72 | 20230921 | 182900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 73 | 20230921 | 182800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 74 | 20230921 | 182700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 75 | 20230921 | 182600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 76 | 20230921 | 182500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 77 | 20230921 | 182400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 78 | 20230921 | 182300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 79 | 20230921 | 182200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 80 | 20230921 | 182100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 81 | 20230921 | 182000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 82 | 20230921 | 181900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 83 | 20230921 | 181800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 84 | 20230921 | 181700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 85 | 20230921 | 181600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 86 | 20230921 | 181500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 87 | 20230921 | 181400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 88 | 20230921 | 181300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 89 | 20230921 | 181200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 90 | 20230921 | 181100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 91 | 20230921 | 181000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 92 | 20230921 | 180900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 39658 |
| 93 | 20230921 | 180800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 94 | 20230921 | 180700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 95 | 20230921 | 180600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 96 | 20230921 | 180500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 97 | 20230921 | 180400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 98 | 20230921 | 180300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 99 | 20230921 | 180200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 100 | 20230921 | 180100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 101 | 20230921 | 180000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 102 | 20230921 | 175900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 103 | 20230921 | 175800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 104 | 20230921 | 175700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 105 | 20230921 | 175600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 106 | 20230921 | 175500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 107 | 20230921 | 175400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 108 | 20230921 | 175300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 109 | 20230921 | 175200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 110 | 20230921 | 175100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 111 | 20230921 | 175000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 112 | 20230921 | 174900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 113 | 20230921 | 174800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 114 | 20230921 | 174700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 115 | 20230921 | 174600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 116 | 20230921 | 174500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 117 | 20230921 | 174400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 118 | 20230921 | 174300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 119 | 20230921 | 174200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 120 | 20230921 | 174100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 121 | 20230921 | 174000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 122 | 20230921 | 173900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 39658 |
| 123 | 20230921 | 173800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 124 | 20230921 | 173700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 125 | 20230921 | 173600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 126 | 20230921 | 173500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 127 | 20230921 | 173400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 128 | 20230921 | 173300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 129 | 20230921 | 173200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 130 | 20230921 | 173100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 131 | 20230921 | 173000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 132 | 20230921 | 172900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 133 | 20230921 | 172800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 134 | 20230921 | 172700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 135 | 20230921 | 172600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 136 | 20230921 | 172500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 137 | 20230921 | 172400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 138 | 20230921 | 172300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 139 | 20230921 | 172200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 140 | 20230921 | 172100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 141 | 20230921 | 172000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 142 | 20230921 | 171900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 143 | 20230921 | 171800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 144 | 20230921 | 171700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 145 | 20230921 | 171600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 146 | 20230921 | 171500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 147 | 20230921 | 171400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 148 | 20230921 | 171300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 149 | 20230921 | 171200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 150 | 20230921 | 171100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 151 | 20230921 | 171000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 152 | 20230921 | 170900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 39658 |
| 153 | 20230921 | 170800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 154 | 20230921 | 170700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 155 | 20230921 | 170600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 156 | 20230921 | 170500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 157 | 20230921 | 170400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 158 | 20230921 | 170300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 159 | 20230921 | 170200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 160 | 20230921 | 170100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 161 | 20230921 | 170000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 162 | 20230921 | 165900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 163 | 20230921 | 165800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 164 | 20230921 | 165700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 165 | 20230921 | 165600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 166 | 20230921 | 165500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 167 | 20230921 | 165400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 168 | 20230921 | 165300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 169 | 20230921 | 165200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 170 | 20230921 | 165100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 171 | 20230921 | 165000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 172 | 20230921 | 164900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 173 | 20230921 | 164800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 174 | 20230921 | 164700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 175 | 20230921 | 164600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 176 | 20230921 | 164500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 177 | 20230921 | 164400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 178 | 20230921 | 164300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 179 | 20230921 | 164200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 180 | 20230921 | 164100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 181 | 20230921 | 164000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 182 | 20230921 | 163900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 39658 |
| 183 | 20230921 | 163800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 184 | 20230921 | 163700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 185 | 20230921 | 163600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 186 | 20230921 | 163500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 187 | 20230921 | 163400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 188 | 20230921 | 163300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 189 | 20230921 | 163200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 190 | 20230921 | 163100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 191 | 20230921 | 163000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 192 | 20230921 | 162900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 193 | 20230921 | 162800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 194 | 20230921 | 162700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 195 | 20230921 | 162600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 196 | 20230921 | 162500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 197 | 20230921 | 162400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 198 | 20230921 | 162300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 199 | 20230921 | 162200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 200 | 20230921 | 162100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 201 | 20230921 | 162000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 202 | 20230921 | 161900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 203 | 20230921 | 161800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 204 | 20230921 | 161700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 205 | 20230921 | 161600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 206 | 20230921 | 161500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 207 | 20230921 | 161400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 208 | 20230921 | 161300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 209 | 20230921 | 161200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 210 | 20230921 | 161100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 211 | 20230921 | 161000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 212 | 20230921 | 160900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 39658 |
| 213 | 20230921 | 160800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 214 | 20230921 | 160700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 215 | 20230921 | 160600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 216 | 20230921 | 160500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 217 | 20230921 | 160400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 218 | 20230921 | 160300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 219 | 20230921 | 160200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 220 | 20230921 | 160100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 221 | 20230921 | 160000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 222 | 20230921 | 155900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 223 | 20230921 | 155800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 224 | 20230921 | 155700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 225 | 20230921 | 155600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 226 | 20230921 | 155500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 227 | 20230921 | 155400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 228 | 20230921 | 155300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 229 | 20230921 | 155200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 230 | 20230921 | 155100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 231 | 20230921 | 155000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 232 | 20230921 | 154900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 233 | 20230921 | 154800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 234 | 20230921 | 154700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 235 | 20230921 | 154600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 236 | 20230921 | 154500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 237 | 20230921 | 154400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 238 | 20230921 | 154300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 239 | 20230921 | 154200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 240 | 20230921 | 154100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 241 | 20230921 | 154000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 242 | 20230921 | 153900 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 39658 |
| 243 | 20230921 | 153800 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 244 | 20230921 | 153700 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 245 | 20230921 | 153600 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 246 | 20230921 | 153500 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 247 | 20230921 | 153400 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 248 | 20230921 | 153300 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 249 | 20230921 | 153200 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 250 | 20230921 | 153100 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 0 |
| 251 | 20230921 | 153000 | 1316745392 | 1161 | 1161 | 1161 | 1161 | 39658 |
| 252 | 20230921 | 152900 | 1270702454 | 1145 | 1145 | 1145 | 1145 | 0 |
| 253 | 20230921 | 152800 | 1270702454 | 1145 | 1145 | 1145 | 1145 | 0 |
| 254 | 20230921 | 152700 | 1270702454 | 1145 | 1145 | 1145 | 1145 | 0 |
| 255 | 20230921 | 152600 | 1270702454 | 1145 | 1145 | 1145 | 1145 | 0 |
| 256 | 20230921 | 152500 | 1270702454 | 1145 | 1145 | 1145 | 1145 | 0 |
| 257 | 20230921 | 152400 | 1270702454 | 1145 | 1145 | 1145 | 1145 | 0 |
| 258 | 20230921 | 152300 | 1270702454 | 1145 | 1145 | 1145 | 1145 | 0 |
| 259 | 20230921 | 152200 | 1270702454 | 1145 | 1145 | 1145 | 1145 | 0 |
| 260 | 20230921 | 152100 | 1270702454 | 1145 | 1145 | 1145 | 1145 | 0 |
| 261 | 20230921 | 152000 | 1270702454 | 1145 | 1145 | 1145 | 1145 | 0 |
| 262 | 20230921 | 151900 | 1270702454 | 1145 | 1160 | 1160 | 1144 | 15987 |
| 263 | 20230921 | 151800 | 1252363116 | 1160 | 1160 | 1160 | 1150 | 4003 |
| 264 | 20230921 | 151700 | 1247759635 | 1150 | 1163 | 1163 | 1150 | 4091 |
| 265 | 20230921 | 151600 | 1243054972 | 1150 | 1164 | 1164 | 1150 | 8094 |
| 266 | 20230921 | 151500 | 1233743615 | 1151 | 1165 | 1165 | 1151 | 9101 |
| 267 | 20230921 | 151400 | 1223266337 | 1165 | 1164 | 1165 | 1164 | 200 |
| 268 | 20230921 | 151300 | 1223033417 | 1165 | 1156 | 1165 | 1150 | 14300 |
| 269 | 20230921 | 151200 | 1206550903 | 1165 | 1159 | 1165 | 1155 | 9347 |
| 270 | 20230921 | 151100 | 1195734606 | 1167 | 1164 | 1167 | 1164 | 96 |
| 271 | 20230921 | 151000 | 1195622856 | 1164 | 1165 | 1167 | 1164 | 6363 |
| 272 | 20230921 | 150900 | 1188199944 | 1166 | 1160 | 1166 | 1160 | 455 |
| 273 | 20230921 | 150800 | 1187671720 | 1160 | 1159 | 1160 | 1159 | 5480 |
| 274 | 20230921 | 150700 | 1181318672 | 1159 | 1159 | 1159 | 1159 | 1138 |
| 275 | 20230921 | 150600 | 1179999730 | 1159 | 1159 | 1159 | 1159 | 1292 |
| 276 | 20230921 | 150500 | 1178502302 | 1158 | 1158 | 1158 | 1158 | 1 |
| 277 | 20230921 | 150400 | 1178501144 | 1160 | 1159 | 1160 | 1159 | 56 |
| 278 | 20230921 | 150300 | 1178436239 | 1158 | 1158 | 1158 | 1158 | 5 |
| 279 | 20230921 | 150200 | 1178430449 | 1159 | 1159 | 1159 | 1159 | 37 |
| 280 | 20230921 | 150100 | 1178387566 | 1159 | 1159 | 1159 | 1159 | 2 |
| 281 | 20230921 | 150000 | 1178385248 | 1153 | 1154 | 1154 | 1153 | 4349 |
| 282 | 20230921 | 145900 | 1173370692 | 1153 | 1155 | 1155 | 1153 | 2061 |
| 283 | 20230921 | 145800 | 1170994288 | 1154 | 1157 | 1157 | 1153 | 8015 |
| 284 | 20230921 | 145700 | 1161739460 | 1157 | 1157 | 1157 | 1157 | 0 |
| 285 | 20230921 | 145600 | 1161739460 | 1157 | 1157 | 1157 | 1157 | 170 |
| 286 | 20230921 | 145500 | 1161542770 | 1156 | 1155 | 1157 | 1155 | 406 |
| 287 | 20230921 | 145400 | 1161073405 | 1154 | 1163 | 1167 | 1154 | 1487 |
| 288 | 20230921 | 145300 | 1159344941 | 1165 | 1167 | 1167 | 1165 | 291 |
| 289 | 20230921 | 145200 | 1159005472 | 1167 | 1168 | 1168 | 1167 | 2527 |
| 290 | 20230921 | 145100 | 1156054363 | 1170 | 1181 | 1181 | 1170 | 4479 |
| 291 | 20230921 | 145000 | 1150813470 | 1172 | 1173 | 1181 | 1172 | 1933 |
| 292 | 20230921 | 144900 | 1148547635 | 1182 | 1181 | 1182 | 1181 | 97 |
| 293 | 20230921 | 144800 | 1148433061 | 1182 | 1182 | 1182 | 1182 | 3 |
| 294 | 20230921 | 144700 | 1148429515 | 1185 | 1175 | 1185 | 1175 | 1279 |
| 295 | 20230921 | 144600 | 1146925688 | 1185 | 1181 | 1187 | 1179 | 406 |
| 296 | 20230921 | 144500 | 1146446829 | 1189 | 1190 | 1190 | 1189 | 302 |
| 297 | 20230921 | 144400 | 1146087651 | 1190 | 1191 | 1191 | 1190 | 2 |
| 298 | 20230921 | 144300 | 1146085270 | 1194 | 1185 | 1194 | 1175 | 17339 |
| 299 | 20230921 | 144200 | 1125448151 | 1188 | 1180 | 1188 | 1180 | 1402 |
| 300 | 20230921 | 144100 | 1123787965 | 1181 | 1189 | 1194 | 1180 | 24987 |
| 301 | 20230921 | 144000 | 1094245926 | 1181 | 1178 | 1191 | 1178 | 43306 |
| 302 | 20230921 | 143900 | 1043092283 | 1178 | 1174 | 1178 | 1174 | 20151 |
| 303 | 20230921 | 143800 | 1019374872 | 1175 | 1170 | 1175 | 1170 | 13710 |
| 304 | 20230921 | 143700 | 1003288959 | 1170 | 1170 | 1170 | 1170 | 0 |
| 305 | 20230921 | 143600 | 1003288959 | 1170 | 1158 | 1170 | 1158 | 10609 |
| 306 | 20230921 | 143500 | 990904591 | 1158 | 1158 | 1158 | 1158 | 0 |
| 307 | 20230921 | 143400 | 990904591 | 1158 | 1158 | 1158 | 1158 | 0 |
| 308 | 20230921 | 143300 | 990904591 | 1158 | 1154 | 1158 | 1154 | 2189 |
| 309 | 20230921 | 143200 | 988378045 | 1158 | 1165 | 1165 | 1158 | 4348 |
| 310 | 20230921 | 143100 | 983342047 | 1165 | 1165 | 1165 | 1165 | 0 |
| 311 | 20230921 | 143000 | 983342047 | 1165 | 1161 | 1165 | 1161 | 1186 |
| 312 | 20230921 | 142900 | 981962129 | 1161 | 1158 | 1161 | 1158 | 59 |
| 313 | 20230921 | 142800 | 981893792 | 1161 | 1161 | 1161 | 1161 | 1553 |
| 314 | 20230921 | 142700 | 980090759 | 1162 | 1165 | 1165 | 1162 | 2278 |
| 315 | 20230921 | 142600 | 977439685 | 1165 | 1163 | 1165 | 1163 | 6039 |
| 316 | 20230921 | 142500 | 970407207 | 1161 | 1160 | 1161 | 1160 | 1642 |
| 317 | 20230921 | 142400 | 968500875 | 1159 | 1159 | 1159 | 1159 | 2466 |
| 318 | 20230921 | 142300 | 965642781 | 1158 | 1158 | 1158 | 1158 | 817 |
| 319 | 20230921 | 142200 | 964696695 | 1158 | 1158 | 1158 | 1158 | 3088 |
| 320 | 20230921 | 142100 | 961120791 | 1158 | 1159 | 1159 | 1158 | 427 |
| 321 | 20230921 | 142000 | 960625915 | 1159 | 1159 | 1159 | 1159 | 1329 |
| 322 | 20230921 | 141900 | 959085604 | 1160 | 1160 | 1160 | 1160 | 0 |
| 323 | 20230921 | 141800 | 959085604 | 1160 | 1160 | 1160 | 1160 | 0 |
| 324 | 20230921 | 141700 | 959085604 | 1160 | 1160 | 1160 | 1160 | 0 |
| 325 | 20230921 | 141600 | 959085604 | 1160 | 1160 | 1160 | 1160 | 250 |
| 326 | 20230921 | 141500 | 958795604 | 1161 | 1161 | 1161 | 1161 | 0 |
| 327 | 20230921 | 141400 | 958795604 | 1161 | 1161 | 1161 | 1161 | 0 |
| 328 | 20230921 | 141300 | 958795604 | 1161 | 1161 | 1161 | 1161 | 1051 |
| 329 | 20230921 | 141200 | 957575393 | 1160 | 1160 | 1160 | 1160 | 14561 |
| 330 | 20230921 | 141100 | 940684633 | 1153 | 1153 | 1153 | 1153 | 100 |
| 331 | 20230921 | 141000 | 940569333 | 1154 | 1154 | 1154 | 1154 | 1280 |
| 332 | 20230921 | 140900 | 939092213 | 1159 | 1159 | 1159 | 1159 | 500 |
| 333 | 20230921 | 140800 | 938512713 | 1160 | 1160 | 1160 | 1160 | 0 |
| 334 | 20230921 | 140700 | 938512713 | 1160 | 1161 | 1161 | 1160 | 83 |
| 335 | 20230921 | 140600 | 938416400 | 1152 | 1152 | 1152 | 1152 | 100 |
| 336 | 20230921 | 140500 | 938301200 | 1161 | 1161 | 1161 | 1161 | 2000 |
| 337 | 20230921 | 140400 | 935979200 | 1163 | 1161 | 1164 | 1151 | 3005 |
| 338 | 20230921 | 140300 | 932499279 | 1161 | 1159 | 1161 | 1159 | 4001 |
| 339 | 20230921 | 140200 | 927858122 | 1160 | 1158 | 1160 | 1158 | 2500 |
| 340 | 20230921 | 140100 | 924960745 | 1158 | 1153 | 1158 | 1153 | 2500 |
| 341 | 20230921 | 140000 | 922070219 | 1152 | 1152 | 1152 | 1152 | 740 |
| 342 | 20230921 | 135900 | 921217739 | 1152 | 1152 | 1152 | 1152 | 0 |
| 343 | 20230921 | 135800 | 921217739 | 1152 | 1151 | 1152 | 1151 | 10010 |
| 344 | 20230921 | 135700 | 909686220 | 1149 | 1149 | 1149 | 1149 | 0 |
| 345 | 20230921 | 135600 | 909686220 | 1149 | 1149 | 1149 | 1149 | 32 |
| 346 | 20230921 | 135500 | 909649452 | 1150 | 1152 | 1152 | 1150 | 320 |
| 347 | 20230921 | 135400 | 909281448 | 1152 | 1152 | 1152 | 1152 | 0 |
| 348 | 20230921 | 135300 | 909281448 | 1152 | 1152 | 1152 | 1152 | 2059 |
| 349 | 20230921 | 135200 | 906909480 | 1152 | 1149 | 1152 | 1144 | 7867 |
| 350 | 20230921 | 135100 | 897857217 | 1149 | 1149 | 1149 | 1149 | 1070 |
| 351 | 20230921 | 135000 | 896627787 | 1149 | 1149 | 1149 | 1149 | 0 |
| 352 | 20230921 | 134900 | 896627787 | 1149 | 1149 | 1149 | 1149 | 0 |
| 353 | 20230921 | 134800 | 896627787 | 1149 | 1149 | 1149 | 1149 | 172 |
| 354 | 20230921 | 134700 | 896430159 | 1149 | 1149 | 1149 | 1149 | 645 |
| 355 | 20230921 | 134600 | 895689054 | 1150 | 1150 | 1150 | 1150 | 1 |
| 356 | 20230921 | 134500 | 895687904 | 1142 | 1147 | 1147 | 1142 | 345 |
| 357 | 20230921 | 134400 | 895293135 | 1151 | 1151 | 1151 | 1151 | 39 |
| 358 | 20230921 | 134300 | 895248246 | 1152 | 1152 | 1152 | 1152 | 0 |
| 359 | 20230921 | 134200 | 895248246 | 1152 | 1152 | 1152 | 1152 | 0 |
| 360 | 20230921 | 134100 | 895248246 | 1152 | 1152 | 1152 | 1152 | 0 |
| 361 | 20230921 | 134000 | 895248246 | 1152 | 1152 | 1152 | 1152 | 0 |
| 362 | 20230921 | 133900 | 895248246 | 1152 | 1152 | 1152 | 1152 | 0 |
| 363 | 20230921 | 133800 | 895248246 | 1152 | 1152 | 1152 | 1152 | 0 |
| 364 | 20230921 | 133700 | 895248246 | 1152 | 1152 | 1152 | 1152 | 0 |
| 365 | 20230921 | 133600 | 895248246 | 1152 | 1152 | 1152 | 1152 | 2 |
| 366 | 20230921 | 133500 | 895245942 | 1147 | 1147 | 1147 | 1147 | 0 |
| 367 | 20230921 | 133400 | 895245942 | 1147 | 1149 | 1149 | 1147 | 30 |
| 368 | 20230921 | 133300 | 895211512 | 1140 | 1151 | 1151 | 1140 | 20680 |
| 369 | 20230921 | 133200 | 871577095 | 1154 | 1154 | 1154 | 1154 | 0 |
| 370 | 20230921 | 133100 | 871577095 | 1154 | 1154 | 1154 | 1154 | 0 |
| 371 | 20230921 | 133000 | 871577095 | 1154 | 1154 | 1154 | 1154 | 0 |
| 372 | 20230921 | 132900 | 871577095 | 1154 | 1154 | 1154 | 1154 | 48 |
| 373 | 20230921 | 132800 | 871521703 | 1157 | 1157 | 1157 | 1157 | 0 |
| 374 | 20230921 | 132700 | 871521703 | 1157 | 1157 | 1157 | 1157 | 0 |
| 375 | 20230921 | 132600 | 871521703 | 1157 | 1157 | 1157 | 1157 | 0 |
| 376 | 20230921 | 132500 | 871521703 | 1157 | 1149 | 1157 | 1149 | 294 |
| 377 | 20230921 | 132400 | 871183819 | 1149 | 1148 | 1149 | 1148 | 2491 |
| 378 | 20230921 | 132300 | 868322664 | 1147 | 1147 | 1147 | 1147 | 2771 |
| 379 | 20230921 | 132200 | 865144327 | 1148 | 1146 | 1148 | 1141 | 3375 |
| 380 | 20230921 | 132100 | 861287916 | 1144 | 1145 | 1145 | 1144 | 8540 |
| 381 | 20230921 | 132000 | 851515236 | 1146 | 1146 | 1146 | 1146 | 2000 |
| 382 | 20230921 | 131900 | 849223236 | 1145 | 1145 | 1145 | 1145 | 10100 |
| 383 | 20230921 | 131800 | 837658736 | 1145 | 1150 | 1150 | 1145 | 16926 |
| 384 | 20230921 | 131700 | 818249983 | 1157 | 1157 | 1157 | 1157 | 64 |
| 385 | 20230921 | 131600 | 818175935 | 1150 | 1150 | 1150 | 1150 | 0 |
| 386 | 20230921 | 131500 | 818175935 | 1150 | 1150 | 1150 | 1150 | 1 |
| 387 | 20230921 | 131400 | 818174785 | 1148 | 1151 | 1151 | 1148 | 2500 |
| 388 | 20230921 | 131300 | 815300699 | 1159 | 1151 | 1159 | 1151 | 1782 |
| 389 | 20230921 | 131200 | 813249609 | 1151 | 1152 | 1152 | 1151 | 6009 |
| 390 | 20230921 | 131100 | 806332776 | 1160 | 1160 | 1160 | 1160 | 0 |
| 391 | 20230921 | 131000 | 806332776 | 1160 | 1160 | 1160 | 1160 | 5 |
| 392 | 20230921 | 130900 | 806326976 | 1160 | 1160 | 1160 | 1160 | 0 |
| 393 | 20230921 | 130800 | 806326976 | 1160 | 1160 | 1160 | 1160 | 0 |
| 394 | 20230921 | 130700 | 806326976 | 1160 | 1160 | 1160 | 1160 | 0 |
| 395 | 20230921 | 130600 | 806326976 | 1160 | 1154 | 1160 | 1154 | 1017 |
| 396 | 20230921 | 130500 | 805153352 | 1160 | 1160 | 1160 | 1160 | 1 |
| 397 | 20230921 | 130400 | 805152192 | 1159 | 1159 | 1159 | 1159 | 0 |
| 398 | 20230921 | 130300 | 805152192 | 1159 | 1159 | 1159 | 1159 | 2 |
| 399 | 20230921 | 130200 | 805149874 | 1161 | 1161 | 1161 | 1161 | 5 |
| 400 | 20230921 | 130100 | 805144069 | 1160 | 1160 | 1160 | 1160 | 22 |
| 401 | 20230921 | 130000 | 805118549 | 1161 | 1153 | 1161 | 1153 | 3 |
| 402 | 20230921 | 125900 | 805115082 | 1161 | 1159 | 1161 | 1159 | 9368 |
| 403 | 20230921 | 125800 | 794243666 | 1152 | 1152 | 1152 | 1152 | 418 |
| 404 | 20230921 | 125700 | 793762130 | 1159 | 1159 | 1159 | 1159 | 0 |
| 405 | 20230921 | 125600 | 793762130 | 1159 | 1160 | 1160 | 1152 | 1003 |
| 406 | 20230921 | 125500 | 792606651 | 1151 | 1159 | 1159 | 1151 | 4100 |
| 407 | 20230921 | 125400 | 787863048 | 1159 | 1159 | 1159 | 1159 | 0 |
| 408 | 20230921 | 125300 | 787863048 | 1159 | 1159 | 1159 | 1151 | 11 |
| 409 | 20230921 | 125200 | 787850371 | 1151 | 1151 | 1151 | 1151 | 0 |
| 410 | 20230921 | 125100 | 787850371 | 1151 | 1159 | 1159 | 1151 | 410 |
| 411 | 20230921 | 125000 | 787378381 | 1159 | 1159 | 1159 | 1159 | 10 |
| 412 | 20230921 | 124900 | 787366791 | 1159 | 1159 | 1159 | 1159 | 1 |
| 413 | 20230921 | 124800 | 787365632 | 1151 | 1151 | 1151 | 1151 | 0 |
| 414 | 20230921 | 124700 | 787365632 | 1151 | 1151 | 1151 | 1151 | 0 |
| 415 | 20230921 | 124600 | 787365632 | 1151 | 1151 | 1151 | 1150 | 2000 |
| 416 | 20230921 | 124500 | 785064420 | 1150 | 1153 | 1153 | 1150 | 2016 |
| 417 | 20230921 | 124400 | 782743219 | 1153 | 1160 | 1160 | 1153 | 2001 |
| 418 | 20230921 | 124300 | 780435055 | 1160 | 1156 | 1160 | 1155 | 4114 |
| 419 | 20230921 | 124200 | 775683176 | 1156 | 1156 | 1156 | 1156 | 1432 |
| 420 | 20230921 | 124100 | 774027784 | 1156 | 1158 | 1158 | 1156 | 3764 |
| 421 | 20230921 | 124000 | 769675849 | 1160 | 1160 | 1160 | 1160 | 0 |
| 422 | 20230921 | 123900 | 769675849 | 1160 | 1160 | 1160 | 1160 | 0 |
| 423 | 20230921 | 123800 | 769675849 | 1160 | 1160 | 1160 | 1160 | 10 |
| 424 | 20230921 | 123700 | 769664249 | 1160 | 1159 | 1160 | 1159 | 10 |
| 425 | 20230921 | 123600 | 769652654 | 1159 | 1159 | 1159 | 1159 | 20 |
| 426 | 20230921 | 123500 | 769629474 | 1160 | 1160 | 1160 | 1158 | 1072 |
| 427 | 20230921 | 123400 | 768386028 | 1160 | 1160 | 1160 | 1160 | 860 |
| 428 | 20230921 | 123300 | 767388428 | 1160 | 1160 | 1160 | 1160 | 0 |
| 429 | 20230921 | 123200 | 767388428 | 1160 | 1160 | 1160 | 1160 | 1818 |
| 430 | 20230921 | 123100 | 765279548 | 1160 | 1160 | 1160 | 1160 | 0 |
| 431 | 20230921 | 123000 | 765279548 | 1160 | 1160 | 1160 | 1160 | 1 |
| 432 | 20230921 | 122900 | 765278388 | 1158 | 1158 | 1158 | 1158 | 53 |
| 433 | 20230921 | 122800 | 765217014 | 1160 | 1160 | 1160 | 1160 | 211 |
| 434 | 20230921 | 122700 | 764972254 | 1160 | 1160 | 1160 | 1160 | 2 |
| 435 | 20230921 | 122600 | 764969934 | 1161 | 1161 | 1161 | 1161 | 0 |
| 436 | 20230921 | 122500 | 764969934 | 1161 | 1161 | 1161 | 1161 | 249 |
| 437 | 20230921 | 122400 | 764680845 | 1161 | 1162 | 1162 | 1161 | 3638 |
| 438 | 20230921 | 122300 | 760456159 | 1162 | 1162 | 1162 | 1162 | 0 |
| 439 | 20230921 | 122200 | 760456159 | 1162 | 1162 | 1162 | 1162 | 0 |
| 440 | 20230921 | 122100 | 760456159 | 1162 | 1162 | 1162 | 1162 | 0 |
| 441 | 20230921 | 122000 | 760456159 | 1162 | 1162 | 1162 | 1162 | 37 |
| 442 | 20230921 | 121900 | 760413165 | 1162 | 1162 | 1162 | 1162 | 0 |
| 443 | 20230921 | 121800 | 760413165 | 1162 | 1162 | 1162 | 1162 | 0 |
| 444 | 20230921 | 121700 | 760413165 | 1162 | 1163 | 1163 | 1162 | 1029 |
| 445 | 20230921 | 121600 | 759216439 | 1163 | 1163 | 1163 | 1163 | 0 |
| 446 | 20230921 | 121500 | 759216439 | 1163 | 1166 | 1166 | 1163 | 902 |
| 447 | 20230921 | 121400 | 758166002 | 1166 | 1168 | 1170 | 1166 | 90 |
| 448 | 20230921 | 121300 | 758060886 | 1170 | 1170 | 1170 | 1170 | 9 |
| 449 | 20230921 | 121200 | 758050356 | 1168 | 1168 | 1168 | 1168 | 8484 |
| 450 | 20230921 | 121100 | 748141044 | 1170 | 1170 | 1170 | 1170 | 1356 |
| 451 | 20230921 | 121000 | 746554524 | 1170 | 1169 | 1170 | 1169 | 1531 |
| 452 | 20230921 | 120900 | 744763940 | 1170 | 1170 | 1170 | 1170 | 0 |
| 453 | 20230921 | 120800 | 744763940 | 1170 | 1170 | 1170 | 1170 | 1134 |
| 454 | 20230921 | 120700 | 743437160 | 1171 | 1171 | 1171 | 1171 | 150 |
| 455 | 20230921 | 120600 | 743261510 | 1171 | 1170 | 1171 | 1170 | 26 |
| 456 | 20230921 | 120500 | 743231089 | 1170 | 1170 | 1170 | 1170 | 602 |
| 457 | 20230921 | 120400 | 742526749 | 1170 | 1170 | 1170 | 1170 | 1 |
| 458 | 20230921 | 120300 | 742525579 | 1168 | 1170 | 1170 | 1168 | 1184 |
| 459 | 20230921 | 120200 | 741142657 | 1170 | 1170 | 1170 | 1170 | 0 |
| 460 | 20230921 | 120100 | 741142657 | 1170 | 1170 | 1170 | 1170 | 249 |
| 461 | 20230921 | 120000 | 740851327 | 1170 | 1170 | 1170 | 1170 | 0 |
| 462 | 20230921 | 115900 | 740851327 | 1170 | 1171 | 1171 | 1170 | 52 |
| 463 | 20230921 | 115800 | 740790486 | 1169 | 1168 | 1169 | 1168 | 5888 |
| 464 | 20230921 | 115700 | 733908201 | 1168 | 1168 | 1168 | 1168 | 600 |
| 465 | 20230921 | 115600 | 733207401 | 1168 | 1168 | 1168 | 1168 | 1170 |
| 466 | 20230921 | 115500 | 731840841 | 1169 | 1168 | 1169 | 1168 | 2494 |
| 467 | 20230921 | 115400 | 728925567 | 1168 | 1168 | 1168 | 1168 | 0 |
| 468 | 20230921 | 115300 | 728925567 | 1168 | 1167 | 1168 | 1165 | 3424 |
| 469 | 20230921 | 115200 | 724927362 | 1165 | 1163 | 1165 | 1163 | 2571 |
| 470 | 20230921 | 115100 | 721934465 | 1165 | 1165 | 1165 | 1165 | 0 |
| 471 | 20230921 | 115000 | 721934465 | 1165 | 1165 | 1165 | 1165 | 1175 |
| 472 | 20230921 | 114900 | 720565590 | 1165 | 1165 | 1165 | 1165 | 1940 |
| 473 | 20230921 | 114800 | 718305490 | 1165 | 1165 | 1165 | 1165 | 2651 |
| 474 | 20230921 | 114700 | 715217075 | 1165 | 1162 | 1165 | 1162 | 10698 |
| 475 | 20230921 | 114600 | 702758409 | 1161 | 1156 | 1161 | 1155 | 4188 |
| 476 | 20230921 | 114500 | 697910340 | 1161 | 1161 | 1161 | 1161 | 0 |
| 477 | 20230921 | 114400 | 697910340 | 1161 | 1161 | 1161 | 1161 | 0 |
| 478 | 20230921 | 114300 | 697910340 | 1161 | 1161 | 1161 | 1161 | 1 |
| 479 | 20230921 | 114200 | 697909179 | 1149 | 1159 | 1160 | 1149 | 2329 |
| 480 | 20230921 | 114100 | 695213696 | 1159 | 1155 | 1159 | 1155 | 23561 |
| 481 | 20230921 | 114000 | 667995721 | 1155 | 1154 | 1155 | 1153 | 957 |
| 482 | 20230921 | 113900 | 666891351 | 1154 | 1148 | 1154 | 1148 | 2 |
| 483 | 20230921 | 113800 | 666889049 | 1154 | 1154 | 1154 | 1148 | 1736 |
| 484 | 20230921 | 113700 | 664891705 | 1154 | 1148 | 1154 | 1148 | 12341 |
| 485 | 20230921 | 113600 | 650651860 | 1154 | 1148 | 1154 | 1148 | 10927 |
| 486 | 20230921 | 113500 | 638057320 | 1149 | 1149 | 1149 | 1149 | 16 |
| 487 | 20230921 | 113400 | 638038936 | 1149 | 1147 | 1149 | 1147 | 2331 |
| 488 | 20230921 | 113300 | 635365257 | 1146 | 1147 | 1147 | 1146 | 1601 |
| 489 | 20230921 | 113200 | 633530011 | 1149 | 1149 | 1149 | 1149 | 366 |
| 490 | 20230921 | 113100 | 633109477 | 1149 | 1149 | 1149 | 1149 | 1 |
| 491 | 20230921 | 113000 | 633108328 | 1145 | 1147 | 1147 | 1145 | 10000 |
| 492 | 20230921 | 112900 | 621650042 | 1147 | 1147 | 1147 | 1147 | 1699 |
| 493 | 20230921 | 112800 | 619701289 | 1148 | 1153 | 1153 | 1148 | 9250 |
| 494 | 20230921 | 112700 | 609073833 | 1150 | 1150 | 1150 | 1150 | 393 |
| 495 | 20230921 | 112600 | 608621883 | 1149 | 1149 | 1149 | 1149 | 119 |
| 496 | 20230921 | 112500 | 608485152 | 1149 | 1149 | 1149 | 1149 | 0 |
| 497 | 20230921 | 112400 | 608485152 | 1149 | 1149 | 1149 | 1149 | 500 |
| 498 | 20230921 | 112300 | 607910652 | 1149 | 1150 | 1150 | 1149 | 751 |
| 499 | 20230921 | 112200 | 607047253 | 1150 | 1143 | 1150 | 1143 | 1168 |
| 500 | 20230921 | 112100 | 605712222 | 1143 | 1146 | 1146 | 1143 | 8343 |
| 501 | 20230921 | 112000 | 596168273 | 1150 | 1150 | 1150 | 1145 | 1031 |
| 502 | 20230921 | 111900 | 594987628 | 1150 | 1150 | 1150 | 1150 | 274 |
| 503 | 20230921 | 111800 | 594672528 | 1150 | 1145 | 1150 | 1145 | 2001 |
| 504 | 20230921 | 111700 | 592381378 | 1150 | 1150 | 1150 | 1150 | 1 |
| 505 | 20230921 | 111600 | 592380228 | 1150 | 1150 | 1150 | 1150 | 2 |
| 506 | 20230921 | 111500 | 592377928 | 1150 | 1150 | 1150 | 1150 | 565 |
| 507 | 20230921 | 111400 | 591728178 | 1150 | 1150 | 1150 | 1149 | 533 |
| 508 | 20230921 | 111300 | 591115628 | 1150 | 1150 | 1150 | 1150 | 376 |
| 509 | 20230921 | 111200 | 590683228 | 1150 | 1150 | 1150 | 1150 | 0 |
| 510 | 20230921 | 111100 | 590683228 | 1150 | 1150 | 1150 | 1150 | 1 |
| 511 | 20230921 | 111000 | 590682078 | 1144 | 1144 | 1144 | 1144 | 1404 |
| 512 | 20230921 | 110900 | 589075902 | 1144 | 1147 | 1147 | 1144 | 13596 |
| 513 | 20230921 | 110800 | 573518892 | 1146 | 1146 | 1146 | 1146 | 0 |
| 514 | 20230921 | 110700 | 573518892 | 1146 | 1146 | 1146 | 1146 | 999 |
| 515 | 20230921 | 110600 | 572374038 | 1146 | 1146 | 1146 | 1146 | 0 |
| 516 | 20230921 | 110500 | 572374038 | 1146 | 1146 | 1146 | 1145 | 5799 |
| 517 | 20230921 | 110400 | 565733385 | 1145 | 1145 | 1145 | 1145 | 304 |
| 518 | 20230921 | 110300 | 565385305 | 1145 | 1148 | 1149 | 1145 | 9918 |
| 519 | 20230921 | 110200 | 554010579 | 1148 | 1149 | 1149 | 1148 | 6935 |
| 520 | 20230921 | 110100 | 546043429 | 1150 | 1150 | 1150 | 1150 | 0 |
| 521 | 20230921 | 110000 | 546043429 | 1150 | 1150 | 1150 | 1150 | 5 |
| 522 | 20230921 | 105900 | 546037679 | 1148 | 1148 | 1148 | 1148 | 1003 |
| 523 | 20230921 | 105800 | 544886235 | 1150 | 1150 | 1150 | 1150 | 0 |
| 524 | 20230921 | 105700 | 544886235 | 1150 | 1150 | 1150 | 1150 | 1 |
| 525 | 20230921 | 105600 | 544885085 | 1147 | 1148 | 1148 | 1147 | 1284 |
| 526 | 20230921 | 105500 | 543412317 | 1148 | 1148 | 1148 | 1146 | 2001 |
| 527 | 20230921 | 105400 | 541119149 | 1148 | 1150 | 1150 | 1145 | 613 |
| 528 | 20230921 | 105300 | 540415175 | 1145 | 1148 | 1148 | 1145 | 4000 |
| 529 | 20230921 | 105200 | 535833744 | 1149 | 1148 | 1149 | 1148 | 6118 |
| 530 | 20230921 | 105100 | 528805280 | 1146 | 1149 | 1149 | 1146 | 3960 |
| 531 | 20230921 | 105000 | 524265646 | 1150 | 1153 | 1153 | 1150 | 69 |
| 532 | 20230921 | 104900 | 524186293 | 1153 | 1153 | 1153 | 1147 | 15690 |
| 533 | 20230921 | 104800 | 506168876 | 1153 | 1149 | 1153 | 1148 | 1401 |
| 534 | 20230921 | 104700 | 504559731 | 1154 | 1153 | 1154 | 1153 | 1847 |
| 535 | 20230921 | 104600 | 502430122 | 1154 | 1154 | 1154 | 1154 | 0 |
| 536 | 20230921 | 104500 | 502430122 | 1154 | 1154 | 1154 | 1154 | 11 |
| 537 | 20230921 | 104400 | 502417428 | 1149 | 1150 | 1150 | 1149 | 152 |
| 538 | 20230921 | 104300 | 502242723 | 1153 | 1154 | 1154 | 1153 | 379 |
| 539 | 20230921 | 104200 | 501805668 | 1155 | 1155 | 1155 | 1155 | 0 |
| 540 | 20230921 | 104100 | 501805668 | 1155 | 1155 | 1155 | 1155 | 432 |
| 541 | 20230921 | 104000 | 501306708 | 1155 | 1148 | 1155 | 1148 | 1087 |
| 542 | 20230921 | 103900 | 500056356 | 1150 | 1153 | 1153 | 1148 | 11628 |
| 543 | 20230921 | 103800 | 486665941 | 1153 | 1153 | 1153 | 1153 | 0 |
| 544 | 20230921 | 103700 | 486665941 | 1153 | 1153 | 1153 | 1153 | 1 |
| 545 | 20230921 | 103600 | 486664788 | 1156 | 1156 | 1156 | 1156 | 2 |
| 546 | 20230921 | 103500 | 486662476 | 1156 | 1156 | 1156 | 1156 | 10 |
| 547 | 20230921 | 103400 | 486650916 | 1152 | 1153 | 1153 | 1152 | 800 |
| 548 | 20230921 | 103300 | 485729300 | 1152 | 1152 | 1152 | 1152 | 0 |
| 549 | 20230921 | 103200 | 485729300 | 1152 | 1156 | 1156 | 1152 | 33 |
| 550 | 20230921 | 103100 | 485691274 | 1156 | 1156 | 1156 | 1156 | 13 |
| 551 | 20230921 | 103000 | 485676246 | 1155 | 1154 | 1155 | 1154 | 271 |
| 552 | 20230921 | 102900 | 485363243 | 1154 | 1152 | 1155 | 1152 | 34 |
| 553 | 20230921 | 102800 | 485324043 | 1152 | 1154 | 1154 | 1152 | 2798 |
| 554 | 20230921 | 102700 | 482098477 | 1154 | 1154 | 1154 | 1154 | 501 |
| 555 | 20230921 | 102600 | 481520323 | 1154 | 1154 | 1154 | 1154 | 1 |
| 556 | 20230921 | 102500 | 481519169 | 1153 | 1154 | 1154 | 1153 | 1022 |
| 557 | 20230921 | 102400 | 480340783 | 1154 | 1148 | 1154 | 1148 | 658 |
| 558 | 20230921 | 102300 | 479584487 | 1148 | 1154 | 1154 | 1148 | 2533 |
| 559 | 20230921 | 102200 | 476669865 | 1154 | 1154 | 1154 | 1154 | 38 |
| 560 | 20230921 | 102100 | 476626013 | 1154 | 1147 | 1155 | 1147 | 107 |
| 561 | 20230921 | 102000 | 476503234 | 1146 | 1145 | 1157 | 1145 | 1354 |
| 562 | 20230921 | 101900 | 474951268 | 1145 | 1149 | 1149 | 1145 | 5589 |
| 563 | 20230921 | 101800 | 468545170 | 1149 | 1159 | 1159 | 1149 | 48458 |
| 564 | 20230921 | 101700 | 412762790 | 1159 | 1156 | 1159 | 1156 | 401 |
| 565 | 20230921 | 101600 | 412298490 | 1156 | 1160 | 1160 | 1155 | 9234 |
| 566 | 20230921 | 101500 | 401613949 | 1160 | 1160 | 1160 | 1160 | 20 |
| 567 | 20230921 | 101400 | 401590749 | 1160 | 1159 | 1160 | 1159 | 9 |
| 568 | 20230921 | 101300 | 401580316 | 1159 | 1159 | 1159 | 1159 | 148 |
| 569 | 20230921 | 101200 | 401408784 | 1159 | 1160 | 1160 | 1159 | 62 |
| 570 | 20230921 | 101100 | 401336915 | 1160 | 1159 | 1160 | 1159 | 901 |
| 571 | 20230921 | 101000 | 400291805 | 1160 | 1158 | 1160 | 1158 | 133 |
| 572 | 20230921 | 100900 | 400137789 | 1158 | 1158 | 1158 | 1158 | 319 |
| 573 | 20230921 | 100800 | 399768387 | 1158 | 1155 | 1158 | 1155 | 9607 |
| 574 | 20230921 | 100700 | 388669632 | 1155 | 1159 | 1159 | 1155 | 33440 |
| 575 | 20230921 | 100600 | 349966538 | 1161 | 1161 | 1161 | 1161 | 11 |
| 576 | 20230921 | 100500 | 349953767 | 1158 | 1157 | 1158 | 1157 | 844 |
| 577 | 20230921 | 100400 | 348977171 | 1157 | 1157 | 1157 | 1157 | 1459 |
| 578 | 20230921 | 100300 | 347289108 | 1158 | 1158 | 1158 | 1157 | 1001 |
| 579 | 20230921 | 100200 | 346130350 | 1158 | 1158 | 1158 | 1158 | 2036 |
| 580 | 20230921 | 100100 | 343772662 | 1158 | 1157 | 1158 | 1157 | 1001 |
| 581 | 20230921 | 100000 | 342613505 | 1157 | 1160 | 1175 | 1157 | 20290 |
| 582 | 20230921 | 095900 | 318954380 | 1160 | 1160 | 1160 | 1160 | 221 |
| 583 | 20230921 | 095800 | 318698020 | 1160 | 1161 | 1161 | 1160 | 81 |
| 584 | 20230921 | 095700 | 318603981 | 1156 | 1157 | 1161 | 1156 | 2652 |
| 585 | 20230921 | 095600 | 315537103 | 1157 | 1157 | 1157 | 1157 | 5465 |
| 586 | 20230921 | 095500 | 309214098 | 1157 | 1160 | 1160 | 1157 | 1137 |
| 587 | 20230921 | 095400 | 307898346 | 1161 | 1165 | 1165 | 1161 | 46 |
| 588 | 20230921 | 095300 | 307844777 | 1165 | 1171 | 1171 | 1165 | 12 |
| 589 | 20230921 | 095200 | 307830771 | 1171 | 1172 | 1172 | 1160 | 1295 |
| 590 | 20230921 | 095100 | 306326925 | 1173 | 1163 | 1175 | 1163 | 2002 |
| 591 | 20230921 | 095000 | 303993712 | 1155 | 1157 | 1160 | 1155 | 20767 |
| 592 | 20230921 | 094900 | 279961692 | 1157 | 1157 | 1157 | 1157 | 2312 |
| 593 | 20230921 | 094800 | 277286708 | 1160 | 1159 | 1160 | 1156 | 1568 |
| 594 | 20230921 | 094700 | 275472667 | 1160 | 1159 | 1160 | 1159 | 154 |
| 595 | 20230921 | 094600 | 275294028 | 1160 | 1156 | 1160 | 1155 | 54 |
| 596 | 20230921 | 094500 | 275231637 | 1155 | 1164 | 1164 | 1155 | 3933 |
| 597 | 20230921 | 094400 | 270676706 | 1164 | 1167 | 1170 | 1160 | 9632 |
| 598 | 20230921 | 094300 | 259441807 | 1170 | 1160 | 1170 | 1150 | 23371 |
| 599 | 20230921 | 094200 | 232488790 | 1160 | 1167 | 1167 | 1160 | 10685 |
| 600 | 20230921 | 094100 | 220063687 | 1168 | 1165 | 1168 | 1164 | 673 |
| 601 | 20230921 | 094000 | 219277835 | 1165 | 1177 | 1177 | 1164 | 19030 |
| 602 | 20230921 | 093900 | 196969452 | 1177 | 1178 | 1178 | 1177 | 4649 |
| 603 | 20230921 | 093800 | 191496969 | 1178 | 1180 | 1180 | 1177 | 7366 |
| 604 | 20230921 | 093700 | 182821276 | 1180 | 1182 | 1182 | 1179 | 884 |
| 605 | 20230921 | 093600 | 181777754 | 1182 | 1192 | 1192 | 1179 | 17718 |
| 606 | 20230921 | 093500 | 160839557 | 1194 | 1187 | 1194 | 1185 | 3001 |
| 607 | 20230921 | 093400 | 157282490 | 1187 | 1195 | 1195 | 1186 | 358 |
| 608 | 20230921 | 093300 | 156857434 | 1195 | 1195 | 1195 | 1195 | 11 |
| 609 | 20230921 | 093200 | 156844289 | 1191 | 1191 | 1191 | 1191 | 298 |
| 610 | 20230921 | 093100 | 156489371 | 1191 | 1197 | 1197 | 1191 | 312 |
| 611 | 20230921 | 093000 | 156117755 | 1197 | 1197 | 1197 | 1197 | 0 |
| 612 | 20230921 | 092900 | 156117755 | 1197 | 1197 | 1197 | 1197 | 10 |
| 613 | 20230921 | 092800 | 156105785 | 1198 | 1198 | 1199 | 1198 | 2371 |
| 614 | 20230921 | 092700 | 153263327 | 1199 | 1199 | 1200 | 1199 | 1208 |
| 615 | 20230921 | 092600 | 151814859 | 1200 | 1199 | 1200 | 1199 | 1000 |
| 616 | 20230921 | 092500 | 150615259 | 1200 | 1181 | 1200 | 1181 | 2620 |
| 617 | 20230921 | 092400 | 147506951 | 1180 | 1190 | 1190 | 1180 | 8307 |
| 618 | 20230921 | 092300 | 137698474 | 1194 | 1201 | 1201 | 1190 | 5329 |
| 619 | 20230921 | 092200 | 131341839 | 1194 | 1191 | 1194 | 1191 | 116 |
| 620 | 20230921 | 092100 | 131203338 | 1203 | 1204 | 1212 | 1203 | 4019 |
| 621 | 20230921 | 092000 | 126357776 | 1204 | 1185 | 1204 | 1180 | 19438 |
| 622 | 20230921 | 091900 | 103130215 | 1185 | 1185 | 1185 | 1185 | 943 |
| 623 | 20230921 | 091800 | 102012760 | 1184 | 1183 | 1184 | 1183 | 693 |
| 624 | 20230921 | 091700 | 101192441 | 1182 | 1184 | 1184 | 1182 | 3109 |
| 625 | 20230921 | 091600 | 97516320 | 1184 | 1191 | 1191 | 1184 | 1305 |
| 626 | 20230921 | 091500 | 95963996 | 1192 | 1193 | 1193 | 1192 | 1054 |
| 627 | 20230921 | 091400 | 94707626 | 1193 | 1196 | 1199 | 1187 | 12295 |
| 628 | 20230921 | 091300 | 80033106 | 1199 | 1200 | 1200 | 1196 | 9958 |
| 629 | 20230921 | 091200 | 68108487 | 1204 | 1201 | 1204 | 1200 | 342 |
| 630 | 20230921 | 091100 | 67697663 | 1204 | 1203 | 1205 | 1203 | 404 |
| 631 | 20230921 | 091000 | 67211266 | 1204 | 1205 | 1205 | 1204 | 14 |
| 632 | 20230921 | 090900 | 67194400 | 1205 | 1205 | 1205 | 1205 | 595 |
| 633 | 20230921 | 090800 | 66477425 | 1209 | 1206 | 1209 | 1196 | 2009 |
| 634 | 20230921 | 090700 | 64064951 | 1209 | 1214 | 1214 | 1207 | 7547 |
| 635 | 20230921 | 090600 | 54940483 | 1206 | 1201 | 1218 | 1200 | 3841 |
| 636 | 20230921 | 090500 | 50289413 | 1200 | 1199 | 1205 | 1199 | 12510 |
| 637 | 20230921 | 090400 | 35229094 | 1200 | 1200 | 1200 | 1200 | 3675 |
| 638 | 20230921 | 090300 | 30819094 | 1200 | 1205 | 1205 | 1193 | 6713 |
| 639 | 20230921 | 090200 | 22789105 | 1205 | 1197 | 1220 | 1197 | 13031 |
| 640 | 20230921 | 090100 | 7162484 | 1198 | 1196 | 1199 | 1196 | 1623 |
| 641 | 20230921 | 090000 | 5218144 | 1196 | 1186 | 1196 | 1186 | 4290 |