30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 25967 |
| 3 | 20230927 | 192000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 4 | 20230927 | 191900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 5 | 20230927 | 191800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 6 | 20230927 | 191700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 7 | 20230927 | 191600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 8 | 20230927 | 191500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 9 | 20230927 | 191400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 10 | 20230927 | 191300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 11 | 20230927 | 191200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 12 | 20230927 | 191100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 13 | 20230927 | 191000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 14 | 20230927 | 190900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 15 | 20230927 | 190800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 16 | 20230927 | 190700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 17 | 20230927 | 190600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 18 | 20230927 | 190500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 19 | 20230927 | 190400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 20 | 20230927 | 190300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 21 | 20230927 | 190200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 22 | 20230927 | 190100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 23 | 20230927 | 190000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 24 | 20230927 | 185900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 25 | 20230927 | 185800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 26 | 20230927 | 185700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 27 | 20230927 | 185600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 28 | 20230927 | 185500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 29 | 20230927 | 185400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 30 | 20230927 | 185300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 31 | 20230927 | 185200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 32 | 20230927 | 185100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 25967 |
| 33 | 20230927 | 185000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 34 | 20230927 | 184900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 35 | 20230927 | 184800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 36 | 20230927 | 184700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 37 | 20230927 | 184600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 38 | 20230927 | 184500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 39 | 20230927 | 184400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 40 | 20230927 | 184300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 41 | 20230927 | 184200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 42 | 20230927 | 184100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 43 | 20230927 | 184000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 44 | 20230927 | 183900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 45 | 20230927 | 183800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 46 | 20230927 | 183700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 47 | 20230927 | 183600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 48 | 20230927 | 183500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 49 | 20230927 | 183400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 50 | 20230927 | 183300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 51 | 20230927 | 183200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 52 | 20230927 | 183100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 53 | 20230927 | 183000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 54 | 20230927 | 182900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 55 | 20230927 | 182800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 56 | 20230927 | 182700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 57 | 20230927 | 182600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 58 | 20230927 | 182500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 59 | 20230927 | 182400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 60 | 20230927 | 182300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 61 | 20230927 | 182200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 62 | 20230927 | 182100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 25967 |
| 63 | 20230927 | 182000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 64 | 20230927 | 181900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 65 | 20230927 | 181800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 66 | 20230927 | 181700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 67 | 20230927 | 181600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 68 | 20230927 | 181500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 69 | 20230927 | 181400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 70 | 20230927 | 181300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 71 | 20230927 | 181200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 72 | 20230927 | 181100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 73 | 20230927 | 181000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 74 | 20230927 | 180900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 75 | 20230927 | 180800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 76 | 20230927 | 180700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 77 | 20230927 | 180600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 78 | 20230927 | 180500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 79 | 20230927 | 180400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 80 | 20230927 | 180300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 81 | 20230927 | 180200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 82 | 20230927 | 180100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 83 | 20230927 | 180000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 84 | 20230927 | 175900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 85 | 20230927 | 175800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 86 | 20230927 | 175700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 87 | 20230927 | 175600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 88 | 20230927 | 175500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 89 | 20230927 | 175400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 90 | 20230927 | 175300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 91 | 20230927 | 175200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 92 | 20230927 | 175100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 25967 |
| 93 | 20230927 | 175000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 94 | 20230927 | 174900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 95 | 20230927 | 174800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 96 | 20230927 | 174700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 97 | 20230927 | 174600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 98 | 20230927 | 174500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 99 | 20230927 | 174400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 100 | 20230927 | 174300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 101 | 20230927 | 174200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 102 | 20230927 | 174100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 103 | 20230927 | 174000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 104 | 20230927 | 173900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 105 | 20230927 | 173800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 106 | 20230927 | 173700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 107 | 20230927 | 173600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 108 | 20230927 | 173500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 109 | 20230927 | 173400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 110 | 20230927 | 173300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 111 | 20230927 | 173200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 112 | 20230927 | 173100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 113 | 20230927 | 173000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 114 | 20230927 | 172900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 115 | 20230927 | 172800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 116 | 20230927 | 172700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 117 | 20230927 | 172600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 118 | 20230927 | 172500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 119 | 20230927 | 172400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 120 | 20230927 | 172300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 121 | 20230927 | 172200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 122 | 20230927 | 172100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 25967 |
| 123 | 20230927 | 172000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 124 | 20230927 | 171900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 125 | 20230927 | 171800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 126 | 20230927 | 171700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 127 | 20230927 | 171600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 128 | 20230927 | 171500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 129 | 20230927 | 171400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 130 | 20230927 | 171300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 131 | 20230927 | 171200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 132 | 20230927 | 171100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 133 | 20230927 | 171000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 134 | 20230927 | 170900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 135 | 20230927 | 170800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 136 | 20230927 | 170700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 137 | 20230927 | 170600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 138 | 20230927 | 170500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 139 | 20230927 | 170400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 140 | 20230927 | 170300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 141 | 20230927 | 170200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 142 | 20230927 | 170100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 143 | 20230927 | 170000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 144 | 20230927 | 165900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 145 | 20230927 | 165800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 146 | 20230927 | 165700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 147 | 20230927 | 165600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 148 | 20230927 | 165500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 149 | 20230927 | 165400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 150 | 20230927 | 165300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 151 | 20230927 | 165200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 152 | 20230927 | 165100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 25967 |
| 153 | 20230927 | 165000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 154 | 20230927 | 164900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 155 | 20230927 | 164800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 156 | 20230927 | 164700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 157 | 20230927 | 164600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 158 | 20230927 | 164500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 159 | 20230927 | 164400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 160 | 20230927 | 164300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 161 | 20230927 | 164200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 162 | 20230927 | 164100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 163 | 20230927 | 164000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 164 | 20230927 | 163900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 165 | 20230927 | 163800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 166 | 20230927 | 163700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 167 | 20230927 | 163600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 168 | 20230927 | 163500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 169 | 20230927 | 163400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 170 | 20230927 | 163300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 171 | 20230927 | 163200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 172 | 20230927 | 163100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 173 | 20230927 | 163000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 174 | 20230927 | 162900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 175 | 20230927 | 162800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 176 | 20230927 | 162700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 177 | 20230927 | 162600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 178 | 20230927 | 162500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 179 | 20230927 | 162400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 180 | 20230927 | 162300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 181 | 20230927 | 162200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 182 | 20230927 | 162100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 25967 |
| 183 | 20230927 | 162000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 184 | 20230927 | 161900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 185 | 20230927 | 161800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 186 | 20230927 | 161700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 187 | 20230927 | 161600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 188 | 20230927 | 161500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 189 | 20230927 | 161400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 190 | 20230927 | 161300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 191 | 20230927 | 161200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 192 | 20230927 | 161100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 193 | 20230927 | 161000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 194 | 20230927 | 160900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 195 | 20230927 | 160800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 196 | 20230927 | 160700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 197 | 20230927 | 160600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 198 | 20230927 | 160500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 199 | 20230927 | 160400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 200 | 20230927 | 160300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 201 | 20230927 | 160200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 202 | 20230927 | 160100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 203 | 20230927 | 160000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 204 | 20230927 | 155900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 205 | 20230927 | 155800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 206 | 20230927 | 155700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 207 | 20230927 | 155600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 208 | 20230927 | 155500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 209 | 20230927 | 155400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 210 | 20230927 | 155300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 211 | 20230927 | 155200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 212 | 20230927 | 155100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 25967 |
| 213 | 20230927 | 155000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 214 | 20230927 | 154900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 215 | 20230927 | 154800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 216 | 20230927 | 154700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 217 | 20230927 | 154600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 218 | 20230927 | 154500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 219 | 20230927 | 154400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 220 | 20230927 | 154300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 221 | 20230927 | 154200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 222 | 20230927 | 154100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 223 | 20230927 | 154000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 224 | 20230927 | 153900 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 225 | 20230927 | 153800 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 226 | 20230927 | 153700 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 227 | 20230927 | 153600 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 228 | 20230927 | 153500 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 229 | 20230927 | 153400 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 230 | 20230927 | 153300 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 231 | 20230927 | 153200 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 232 | 20230927 | 153100 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 0 |
| 233 | 20230927 | 153000 | 1252768644 | 1336 | 1336 | 1336 | 1336 | 25967 |
| 234 | 20230927 | 152900 | 1218076732 | 1335 | 1335 | 1335 | 1335 | 0 |
| 235 | 20230927 | 152800 | 1218076732 | 1335 | 1335 | 1335 | 1335 | 0 |
| 236 | 20230927 | 152700 | 1218076732 | 1335 | 1335 | 1335 | 1335 | 0 |
| 237 | 20230927 | 152600 | 1218076732 | 1335 | 1335 | 1335 | 1335 | 0 |
| 238 | 20230927 | 152500 | 1218076732 | 1335 | 1335 | 1335 | 1335 | 0 |
| 239 | 20230927 | 152400 | 1218076732 | 1335 | 1335 | 1335 | 1335 | 0 |
| 240 | 20230927 | 152300 | 1218076732 | 1335 | 1335 | 1335 | 1335 | 0 |
| 241 | 20230927 | 152200 | 1218076732 | 1335 | 1335 | 1335 | 1335 | 0 |
| 242 | 20230927 | 152100 | 1218076732 | 1335 | 1335 | 1335 | 1335 | 0 |
| 243 | 20230927 | 152000 | 1218076732 | 1335 | 1335 | 1335 | 1335 | 0 |
| 244 | 20230927 | 151900 | 1218076732 | 1335 | 1334 | 1337 | 1334 | 7086 |
| 245 | 20230927 | 151800 | 1208613415 | 1334 | 1334 | 1334 | 1334 | 1695 |
| 246 | 20230927 | 151700 | 1206352285 | 1335 | 1336 | 1336 | 1335 | 13429 |
| 247 | 20230927 | 151600 | 1188418731 | 1336 | 1336 | 1337 | 1336 | 2573 |
| 248 | 20230927 | 151500 | 1184981201 | 1336 | 1337 | 1337 | 1335 | 5223 |
| 249 | 20230927 | 151400 | 1178002274 | 1337 | 1336 | 1337 | 1336 | 3057 |
| 250 | 20230927 | 151300 | 1173917298 | 1337 | 1337 | 1338 | 1336 | 3304 |
| 251 | 20230927 | 151200 | 1169497855 | 1337 | 1336 | 1338 | 1336 | 5704 |
| 252 | 20230927 | 151100 | 1161873598 | 1336 | 1336 | 1336 | 1336 | 1621 |
| 253 | 20230927 | 151000 | 1159707942 | 1336 | 1335 | 1336 | 1335 | 4908 |
| 254 | 20230927 | 150900 | 1153153789 | 1336 | 1335 | 1336 | 1335 | 2723 |
| 255 | 20230927 | 150800 | 1149518064 | 1335 | 1336 | 1336 | 1335 | 5763 |
| 256 | 20230927 | 150700 | 1141818720 | 1336 | 1336 | 1336 | 1336 | 15 |
| 257 | 20230927 | 150600 | 1141798680 | 1336 | 1337 | 1337 | 1336 | 222 |
| 258 | 20230927 | 150500 | 1141502076 | 1337 | 1337 | 1337 | 1337 | 47 |
| 259 | 20230927 | 150400 | 1141439237 | 1335 | 1336 | 1336 | 1335 | 792 |
| 260 | 20230927 | 150300 | 1140381875 | 1335 | 1336 | 1337 | 1335 | 820 |
| 261 | 20230927 | 150200 | 1139286562 | 1336 | 1337 | 1337 | 1336 | 6046 |
| 262 | 20230927 | 150100 | 1131208060 | 1337 | 1337 | 1337 | 1337 | 5300 |
| 263 | 20230927 | 150000 | 1124121960 | 1337 | 1338 | 1338 | 1337 | 794 |
| 264 | 20230927 | 145900 | 1123060376 | 1338 | 1339 | 1339 | 1337 | 2176 |
| 265 | 20230927 | 145800 | 1120149002 | 1338 | 1340 | 1340 | 1338 | 7378 |
| 266 | 20230927 | 145700 | 1110276357 | 1340 | 1340 | 1340 | 1340 | 79 |
| 267 | 20230927 | 145600 | 1110170497 | 1339 | 1339 | 1339 | 1339 | 1330 |
| 268 | 20230927 | 145500 | 1108389627 | 1338 | 1338 | 1338 | 1338 | 1009 |
| 269 | 20230927 | 145400 | 1107039585 | 1338 | 1338 | 1338 | 1338 | 231 |
| 270 | 20230927 | 145300 | 1106730507 | 1338 | 1339 | 1339 | 1338 | 700 |
| 271 | 20230927 | 145200 | 1105793552 | 1340 | 1340 | 1340 | 1340 | 273 |
| 272 | 20230927 | 145100 | 1105427732 | 1340 | 1340 | 1340 | 1340 | 501 |
| 273 | 20230927 | 145000 | 1104756392 | 1339 | 1337 | 1339 | 1336 | 6167 |
| 274 | 20230927 | 144900 | 1096508637 | 1336 | 1336 | 1336 | 1336 | 350 |
| 275 | 20230927 | 144800 | 1096041037 | 1335 | 1335 | 1335 | 1335 | 1 |
| 276 | 20230927 | 144700 | 1096039702 | 1337 | 1335 | 1337 | 1335 | 1101 |
| 277 | 20230927 | 144600 | 1094569863 | 1336 | 1334 | 1337 | 1334 | 1888 |
| 278 | 20230927 | 144500 | 1092051264 | 1334 | 1334 | 1334 | 1334 | 115 |
| 279 | 20230927 | 144400 | 1091897854 | 1332 | 1333 | 1333 | 1332 | 1723 |
| 280 | 20230927 | 144300 | 1089602222 | 1332 | 1338 | 1338 | 1332 | 7705 |
| 281 | 20230927 | 144200 | 1079325758 | 1338 | 1339 | 1339 | 1338 | 12 |
| 282 | 20230927 | 144100 | 1079309701 | 1338 | 1338 | 1338 | 1338 | 1335 |
| 283 | 20230927 | 144000 | 1077523471 | 1337 | 1338 | 1338 | 1337 | 67 |
| 284 | 20230927 | 143900 | 1077433891 | 1337 | 1338 | 1338 | 1337 | 2614 |
| 285 | 20230927 | 143800 | 1073936386 | 1338 | 1338 | 1338 | 1338 | 840 |
| 286 | 20230927 | 143700 | 1072812466 | 1338 | 1338 | 1338 | 1337 | 2635 |
| 287 | 20230927 | 143600 | 1069289361 | 1338 | 1338 | 1338 | 1338 | 169 |
| 288 | 20230927 | 143500 | 1069063239 | 1337 | 1337 | 1337 | 1337 | 286 |
| 289 | 20230927 | 143400 | 1068680857 | 1337 | 1337 | 1337 | 1337 | 0 |
| 290 | 20230927 | 143300 | 1068680857 | 1337 | 1338 | 1338 | 1335 | 2297 |
| 291 | 20230927 | 143200 | 1065610896 | 1338 | 1337 | 1338 | 1337 | 52 |
| 292 | 20230927 | 143100 | 1065541370 | 1337 | 1337 | 1337 | 1337 | 183 |
| 293 | 20230927 | 143000 | 1065296699 | 1337 | 1337 | 1337 | 1337 | 0 |
| 294 | 20230927 | 142900 | 1065296699 | 1337 | 1336 | 1337 | 1336 | 1128 |
| 295 | 20230927 | 142800 | 1063789642 | 1335 | 1335 | 1335 | 1335 | 318 |
| 296 | 20230927 | 142700 | 1063365112 | 1335 | 1334 | 1335 | 1334 | 2400 |
| 297 | 20230927 | 142600 | 1060163497 | 1335 | 1335 | 1335 | 1335 | 237 |
| 298 | 20230927 | 142500 | 1059847102 | 1335 | 1335 | 1335 | 1335 | 363 |
| 299 | 20230927 | 142400 | 1059362497 | 1336 | 1336 | 1336 | 1336 | 1 |
| 300 | 20230927 | 142300 | 1059361161 | 1334 | 1335 | 1335 | 1334 | 1892 |
| 301 | 20230927 | 142200 | 1056835839 | 1335 | 1337 | 1337 | 1335 | 2649 |
| 302 | 20230927 | 142100 | 1053297122 | 1338 | 1337 | 1338 | 1335 | 3321 |
| 303 | 20230927 | 142000 | 1048859981 | 1337 | 1336 | 1337 | 1336 | 91 |
| 304 | 20230927 | 141900 | 1048738315 | 1335 | 1335 | 1335 | 1335 | 200 |
| 305 | 20230927 | 141800 | 1048471315 | 1339 | 1339 | 1339 | 1339 | 0 |
| 306 | 20230927 | 141700 | 1048471315 | 1339 | 1339 | 1339 | 1339 | 0 |
| 307 | 20230927 | 141600 | 1048471315 | 1339 | 1338 | 1339 | 1332 | 2657 |
| 308 | 20230927 | 141500 | 1044915563 | 1339 | 1339 | 1339 | 1339 | 1051 |
| 309 | 20230927 | 141400 | 1043508274 | 1340 | 1341 | 1342 | 1340 | 3335 |
| 310 | 20230927 | 141300 | 1039037502 | 1342 | 1342 | 1342 | 1342 | 0 |
| 311 | 20230927 | 141200 | 1039037502 | 1342 | 1342 | 1343 | 1342 | 722 |
| 312 | 20230927 | 141100 | 1038068576 | 1342 | 1337 | 1344 | 1337 | 8867 |
| 313 | 20230927 | 141000 | 1026204620 | 1337 | 1330 | 1337 | 1330 | 14081 |
| 314 | 20230927 | 140900 | 1007466814 | 1330 | 1328 | 1330 | 1328 | 1861 |
| 315 | 20230927 | 140800 | 1004993502 | 1330 | 1329 | 1330 | 1328 | 2600 |
| 316 | 20230927 | 140700 | 1001537543 | 1329 | 1328 | 1329 | 1328 | 2413 |
| 317 | 20230927 | 140600 | 998332849 | 1328 | 1328 | 1328 | 1328 | 8484 |
| 318 | 20230927 | 140500 | 987066097 | 1329 | 1329 | 1329 | 1329 | 2752 |
| 319 | 20230927 | 140400 | 983408689 | 1329 | 1330 | 1330 | 1329 | 1509 |
| 320 | 20230927 | 140300 | 981401888 | 1330 | 1330 | 1330 | 1330 | 16 |
| 321 | 20230927 | 140200 | 981380608 | 1330 | 1330 | 1330 | 1330 | 0 |
| 322 | 20230927 | 140100 | 981380608 | 1330 | 1330 | 1330 | 1330 | 48 |
| 323 | 20230927 | 140000 | 981316768 | 1330 | 1329 | 1330 | 1329 | 521 |
| 324 | 20230927 | 135900 | 980623856 | 1329 | 1330 | 1330 | 1329 | 24 |
| 325 | 20230927 | 135800 | 980591959 | 1330 | 1329 | 1330 | 1329 | 1025 |
| 326 | 20230927 | 135700 | 979229733 | 1330 | 1330 | 1330 | 1330 | 200 |
| 327 | 20230927 | 135600 | 978963733 | 1330 | 1329 | 1330 | 1328 | 1659 |
| 328 | 20230927 | 135500 | 976758959 | 1328 | 1330 | 1330 | 1328 | 1858 |
| 329 | 20230927 | 135400 | 974289901 | 1330 | 1329 | 1330 | 1329 | 9015 |
| 330 | 20230927 | 135300 | 962308964 | 1329 | 1328 | 1329 | 1328 | 23 |
| 331 | 20230927 | 135200 | 962278398 | 1328 | 1328 | 1328 | 1328 | 679 |
| 332 | 20230927 | 135100 | 961376686 | 1329 | 1329 | 1329 | 1329 | 2113 |
| 333 | 20230927 | 135000 | 958568509 | 1329 | 1328 | 1329 | 1328 | 3065 |
| 334 | 20230927 | 134900 | 954497164 | 1328 | 1328 | 1328 | 1328 | 343 |
| 335 | 20230927 | 134800 | 954041660 | 1328 | 1327 | 1328 | 1327 | 273 |
| 336 | 20230927 | 134700 | 953679362 | 1327 | 1327 | 1327 | 1327 | 69 |
| 337 | 20230927 | 134600 | 953587799 | 1328 | 1327 | 1328 | 1327 | 4370 |
| 338 | 20230927 | 134500 | 947788596 | 1328 | 1329 | 1329 | 1328 | 2381 |
| 339 | 20230927 | 134400 | 944625866 | 1329 | 1329 | 1329 | 1328 | 4270 |
| 340 | 20230927 | 134300 | 938954036 | 1329 | 1329 | 1329 | 1328 | 3027 |
| 341 | 20230927 | 134200 | 934934176 | 1328 | 1329 | 1329 | 1328 | 535 |
| 342 | 20230927 | 134100 | 934223395 | 1328 | 1329 | 1329 | 1328 | 55 |
| 343 | 20230927 | 134000 | 934150353 | 1328 | 1329 | 1329 | 1328 | 447 |
| 344 | 20230927 | 133900 | 933556727 | 1329 | 1328 | 1329 | 1328 | 1112 |
| 345 | 20230927 | 133800 | 932079614 | 1328 | 1329 | 1329 | 1328 | 14 |
| 346 | 20230927 | 133700 | 932061017 | 1328 | 1329 | 1329 | 1328 | 59 |
| 347 | 20230927 | 133600 | 931982663 | 1329 | 1329 | 1329 | 1328 | 155 |
| 348 | 20230927 | 133500 | 931776818 | 1328 | 1329 | 1329 | 1328 | 2828 |
| 349 | 20230927 | 133400 | 928018424 | 1329 | 1329 | 1329 | 1329 | 102 |
| 350 | 20230927 | 133300 | 927882866 | 1328 | 1328 | 1328 | 1328 | 18 |
| 351 | 20230927 | 133200 | 927858962 | 1328 | 1329 | 1329 | 1328 | 5942 |
| 352 | 20230927 | 133100 | 919967102 | 1329 | 1328 | 1329 | 1328 | 96 |
| 353 | 20230927 | 133000 | 919839587 | 1329 | 1328 | 1329 | 1328 | 26 |
| 354 | 20230927 | 132900 | 919805049 | 1328 | 1328 | 1328 | 1328 | 5 |
| 355 | 20230927 | 132800 | 919798409 | 1328 | 1328 | 1328 | 1328 | 0 |
| 356 | 20230927 | 132700 | 919798409 | 1328 | 1327 | 1328 | 1327 | 8200 |
| 357 | 20230927 | 132600 | 908916199 | 1327 | 1325 | 1327 | 1325 | 15909 |
| 358 | 20230927 | 132500 | 887823554 | 1325 | 1325 | 1325 | 1324 | 534 |
| 359 | 20230927 | 132400 | 887116504 | 1325 | 1325 | 1325 | 1325 | 211 |
| 360 | 20230927 | 132300 | 886836929 | 1324 | 1325 | 1325 | 1324 | 152 |
| 361 | 20230927 | 132200 | 886635629 | 1325 | 1325 | 1325 | 1325 | 708 |
| 362 | 20230927 | 132100 | 885697529 | 1324 | 1324 | 1324 | 1324 | 0 |
| 363 | 20230927 | 132000 | 885697529 | 1324 | 1324 | 1324 | 1324 | 0 |
| 364 | 20230927 | 131900 | 885697529 | 1324 | 1324 | 1324 | 1324 | 58 |
| 365 | 20230927 | 131800 | 885620737 | 1325 | 1325 | 1325 | 1325 | 5 |
| 366 | 20230927 | 131700 | 885614112 | 1324 | 1324 | 1324 | 1324 | 1 |
| 367 | 20230927 | 131600 | 885612788 | 1324 | 1325 | 1325 | 1324 | 642 |
| 368 | 20230927 | 131500 | 884762764 | 1325 | 1325 | 1325 | 1325 | 5 |
| 369 | 20230927 | 131400 | 884756139 | 1325 | 1325 | 1325 | 1325 | 0 |
| 370 | 20230927 | 131300 | 884756139 | 1325 | 1324 | 1325 | 1324 | 766 |
| 371 | 20230927 | 131200 | 883741954 | 1325 | 1324 | 1325 | 1324 | 502 |
| 372 | 20230927 | 131100 | 883077304 | 1324 | 1325 | 1325 | 1324 | 1476 |
| 373 | 20230927 | 131000 | 881123004 | 1325 | 1325 | 1325 | 1325 | 480 |
| 374 | 20230927 | 130900 | 880487004 | 1325 | 1325 | 1325 | 1325 | 7 |
| 375 | 20230927 | 130800 | 880477729 | 1325 | 1325 | 1325 | 1325 | 1 |
| 376 | 20230927 | 130700 | 880476404 | 1325 | 1325 | 1325 | 1325 | 15 |
| 377 | 20230927 | 130600 | 880456529 | 1325 | 1325 | 1325 | 1325 | 500 |
| 378 | 20230927 | 130500 | 879794029 | 1324 | 1325 | 1325 | 1324 | 506 |
| 379 | 20230927 | 130400 | 879124079 | 1325 | 1324 | 1325 | 1324 | 3645 |
| 380 | 20230927 | 130300 | 874297749 | 1324 | 1323 | 1324 | 1323 | 105 |
| 381 | 20230927 | 130200 | 874158734 | 1323 | 1323 | 1323 | 1323 | 0 |
| 382 | 20230927 | 130100 | 874158734 | 1323 | 1323 | 1323 | 1323 | 0 |
| 383 | 20230927 | 130000 | 874158734 | 1323 | 1322 | 1323 | 1322 | 1844 |
| 384 | 20230927 | 125900 | 871719966 | 1323 | 1323 | 1323 | 1323 | 1586 |
| 385 | 20230927 | 125800 | 869621688 | 1323 | 1324 | 1324 | 1323 | 63 |
| 386 | 20230927 | 125700 | 869538337 | 1323 | 1324 | 1324 | 1323 | 610 |
| 387 | 20230927 | 125600 | 868731306 | 1324 | 1323 | 1324 | 1323 | 4888 |
| 388 | 20230927 | 125500 | 862261302 | 1323 | 1324 | 1324 | 1323 | 2152 |
| 389 | 20230927 | 125400 | 859413748 | 1324 | 1325 | 1325 | 1324 | 4502 |
| 390 | 20230927 | 125300 | 853450284 | 1325 | 1325 | 1325 | 1325 | 300 |
| 391 | 20230927 | 125200 | 853052784 | 1325 | 1327 | 1327 | 1325 | 967 |
| 392 | 20230927 | 125100 | 851771435 | 1325 | 1325 | 1325 | 1325 | 150 |
| 393 | 20230927 | 125000 | 851572685 | 1325 | 1325 | 1325 | 1325 | 0 |
| 394 | 20230927 | 124900 | 851572685 | 1325 | 1325 | 1325 | 1325 | 350 |
| 395 | 20230927 | 124800 | 851108935 | 1324 | 1326 | 1326 | 1324 | 3282 |
| 396 | 20230927 | 124700 | 846761884 | 1325 | 1325 | 1325 | 1325 | 0 |
| 397 | 20230927 | 124600 | 846761884 | 1325 | 1326 | 1328 | 1325 | 390 |
| 398 | 20230927 | 124500 | 846244648 | 1328 | 1328 | 1328 | 1328 | 1517 |
| 399 | 20230927 | 124400 | 844230072 | 1328 | 1331 | 1331 | 1328 | 4870 |
| 400 | 20230927 | 124300 | 837762156 | 1331 | 1330 | 1331 | 1330 | 738 |
| 401 | 20230927 | 124200 | 836780379 | 1329 | 1325 | 1329 | 1325 | 1835 |
| 402 | 20230927 | 124100 | 834345991 | 1322 | 1322 | 1322 | 1322 | 0 |
| 403 | 20230927 | 124000 | 834345991 | 1322 | 1325 | 1325 | 1322 | 1537 |
| 404 | 20230927 | 123900 | 832311137 | 1326 | 1327 | 1327 | 1326 | 327 |
| 405 | 20230927 | 123800 | 831877533 | 1327 | 1328 | 1328 | 1327 | 1245 |
| 406 | 20230927 | 123700 | 830225414 | 1328 | 1327 | 1328 | 1327 | 3643 |
| 407 | 20230927 | 123600 | 825391103 | 1327 | 1327 | 1327 | 1327 | 656 |
| 408 | 20230927 | 123500 | 824520591 | 1327 | 1325 | 1327 | 1325 | 2048 |
| 409 | 20230927 | 123400 | 821804341 | 1320 | 1323 | 1323 | 1320 | 14702 |
| 410 | 20230927 | 123300 | 802382298 | 1324 | 1324 | 1324 | 1324 | 2410 |
| 411 | 20230927 | 123200 | 799191458 | 1324 | 1325 | 1326 | 1324 | 2073 |
| 412 | 20230927 | 123100 | 796446025 | 1326 | 1328 | 1328 | 1326 | 4458 |
| 413 | 20230927 | 123000 | 790533206 | 1329 | 1329 | 1329 | 1329 | 0 |
| 414 | 20230927 | 122900 | 790533206 | 1329 | 1328 | 1329 | 1328 | 201 |
| 415 | 20230927 | 122800 | 790266078 | 1329 | 1329 | 1329 | 1329 | 243 |
| 416 | 20230927 | 122700 | 789943131 | 1330 | 1330 | 1330 | 1329 | 4251 |
| 417 | 20230927 | 122600 | 784291584 | 1329 | 1331 | 1331 | 1329 | 1123 |
| 418 | 20230927 | 122500 | 782798879 | 1330 | 1330 | 1330 | 1330 | 110 |
| 419 | 20230927 | 122400 | 782652579 | 1330 | 1330 | 1330 | 1330 | 398 |
| 420 | 20230927 | 122300 | 782123239 | 1331 | 1330 | 1331 | 1330 | 100 |
| 421 | 20230927 | 122200 | 781990157 | 1331 | 1331 | 1331 | 1331 | 100 |
| 422 | 20230927 | 122100 | 781857057 | 1331 | 1331 | 1331 | 1331 | 691 |
| 423 | 20230927 | 122000 | 780937336 | 1331 | 1331 | 1331 | 1331 | 1645 |
| 424 | 20230927 | 121900 | 778747841 | 1331 | 1329 | 1331 | 1329 | 1260 |
| 425 | 20230927 | 121800 | 777071512 | 1327 | 1328 | 1328 | 1327 | 800 |
| 426 | 20230927 | 121700 | 776009141 | 1327 | 1327 | 1327 | 1327 | 2483 |
| 427 | 20230927 | 121600 | 772714200 | 1326 | 1327 | 1327 | 1326 | 2165 |
| 428 | 20230927 | 121500 | 769841250 | 1327 | 1327 | 1327 | 1327 | 1 |
| 429 | 20230927 | 121400 | 769839923 | 1327 | 1325 | 1327 | 1325 | 3490 |
| 430 | 20230927 | 121300 | 765209261 | 1324 | 1323 | 1324 | 1323 | 4318 |
| 431 | 20230927 | 121200 | 759492230 | 1322 | 1321 | 1322 | 1321 | 676 |
| 432 | 20230927 | 121100 | 758598658 | 1321 | 1321 | 1321 | 1321 | 0 |
| 433 | 20230927 | 121000 | 758598658 | 1321 | 1323 | 1323 | 1321 | 3692 |
| 434 | 20230927 | 120900 | 753718844 | 1323 | 1323 | 1323 | 1323 | 119 |
| 435 | 20230927 | 120800 | 753561407 | 1324 | 1328 | 1328 | 1324 | 9144 |
| 436 | 20230927 | 120700 | 741451960 | 1328 | 1328 | 1328 | 1328 | 278 |
| 437 | 20230927 | 120600 | 741082776 | 1328 | 1328 | 1328 | 1328 | 2 |
| 438 | 20230927 | 120500 | 741080120 | 1328 | 1328 | 1328 | 1328 | 321 |
| 439 | 20230927 | 120400 | 740653832 | 1328 | 1328 | 1328 | 1328 | 130 |
| 440 | 20230927 | 120300 | 740481192 | 1326 | 1327 | 1327 | 1326 | 116 |
| 441 | 20230927 | 120200 | 740327318 | 1328 | 1325 | 1331 | 1325 | 553 |
| 442 | 20230927 | 120100 | 739594415 | 1323 | 1324 | 1324 | 1323 | 1003 |
| 443 | 20230927 | 120000 | 738266951 | 1324 | 1327 | 1327 | 1324 | 2426 |
| 444 | 20230927 | 115900 | 735050832 | 1328 | 1321 | 1332 | 1321 | 6723 |
| 445 | 20230927 | 115800 | 726138790 | 1321 | 1321 | 1321 | 1321 | 1520 |
| 446 | 20230927 | 115700 | 724130870 | 1319 | 1321 | 1321 | 1318 | 8262 |
| 447 | 20230927 | 115600 | 713231481 | 1320 | 1320 | 1320 | 1320 | 2046 |
| 448 | 20230927 | 115500 | 710530761 | 1318 | 1318 | 1318 | 1318 | 120 |
| 449 | 20230927 | 115400 | 710372601 | 1317 | 1317 | 1317 | 1317 | 0 |
| 450 | 20230927 | 115300 | 710372601 | 1317 | 1320 | 1320 | 1313 | 14451 |
| 451 | 20230927 | 115200 | 691358014 | 1320 | 1320 | 1320 | 1320 | 4245 |
| 452 | 20230927 | 115100 | 685754614 | 1321 | 1319 | 1321 | 1318 | 4705 |
| 453 | 20230927 | 115000 | 679546466 | 1320 | 1320 | 1320 | 1320 | 1494 |
| 454 | 20230927 | 114900 | 677574386 | 1320 | 1320 | 1320 | 1320 | 2 |
| 455 | 20230927 | 114800 | 677571746 | 1320 | 1320 | 1322 | 1320 | 1728 |
| 456 | 20230927 | 114700 | 675290726 | 1320 | 1323 | 1323 | 1320 | 19897 |
| 457 | 20230927 | 114600 | 649019281 | 1323 | 1323 | 1323 | 1323 | 658 |
| 458 | 20230927 | 114500 | 648148747 | 1324 | 1325 | 1325 | 1324 | 3869 |
| 459 | 20230927 | 114400 | 643022656 | 1326 | 1327 | 1327 | 1326 | 268 |
| 460 | 20230927 | 114300 | 642667234 | 1327 | 1328 | 1328 | 1326 | 872 |
| 461 | 20230927 | 114200 | 641510708 | 1328 | 1328 | 1328 | 1328 | 1059 |
| 462 | 20230927 | 114100 | 640104356 | 1328 | 1331 | 1331 | 1328 | 4337 |
| 463 | 20230927 | 114000 | 634339755 | 1330 | 1330 | 1330 | 1330 | 518 |
| 464 | 20230927 | 113900 | 633650815 | 1330 | 1330 | 1330 | 1330 | 251 |
| 465 | 20230927 | 113800 | 633316985 | 1330 | 1329 | 1330 | 1329 | 2267 |
| 466 | 20230927 | 113700 | 630302792 | 1330 | 1330 | 1330 | 1330 | 2401 |
| 467 | 20230927 | 113600 | 627109462 | 1330 | 1332 | 1332 | 1330 | 13215 |
| 468 | 20230927 | 113500 | 609526923 | 1332 | 1332 | 1332 | 1332 | 3358 |
| 469 | 20230927 | 113400 | 605054067 | 1332 | 1333 | 1333 | 1332 | 5619 |
| 470 | 20230927 | 113300 | 597569447 | 1334 | 1335 | 1336 | 1333 | 6379 |
| 471 | 20230927 | 113200 | 589059382 | 1335 | 1335 | 1335 | 1335 | 3555 |
| 472 | 20230927 | 113100 | 584313457 | 1335 | 1337 | 1337 | 1335 | 2140 |
| 473 | 20230927 | 113000 | 581455070 | 1337 | 1338 | 1338 | 1337 | 1419 |
| 474 | 20230927 | 112900 | 579557847 | 1338 | 1338 | 1338 | 1337 | 1131 |
| 475 | 20230927 | 112800 | 578044587 | 1338 | 1338 | 1338 | 1337 | 3178 |
| 476 | 20230927 | 112700 | 573792443 | 1337 | 1338 | 1338 | 1337 | 428 |
| 477 | 20230927 | 112600 | 573219882 | 1338 | 1338 | 1338 | 1338 | 100 |
| 478 | 20230927 | 112500 | 573086082 | 1337 | 1337 | 1337 | 1337 | 267 |
| 479 | 20230927 | 112400 | 572729103 | 1336 | 1336 | 1336 | 1336 | 540 |
| 480 | 20230927 | 112300 | 572007663 | 1336 | 1336 | 1336 | 1336 | 1015 |
| 481 | 20230927 | 112200 | 570651623 | 1336 | 1336 | 1336 | 1336 | 756 |
| 482 | 20230927 | 112100 | 569641607 | 1337 | 1337 | 1337 | 1337 | 418 |
| 483 | 20230927 | 112000 | 569082741 | 1337 | 1336 | 1337 | 1336 | 324 |
| 484 | 20230927 | 111900 | 568649563 | 1336 | 1336 | 1336 | 1336 | 614 |
| 485 | 20230927 | 111800 | 567829259 | 1336 | 1335 | 1336 | 1335 | 112 |
| 486 | 20230927 | 111700 | 567679738 | 1335 | 1334 | 1335 | 1334 | 6 |
| 487 | 20230927 | 111600 | 567671732 | 1335 | 1339 | 1339 | 1335 | 6490 |
| 488 | 20230927 | 111500 | 558999918 | 1339 | 1339 | 1339 | 1339 | 410 |
| 489 | 20230927 | 111400 | 558450928 | 1339 | 1339 | 1339 | 1339 | 1000 |
| 490 | 20230927 | 111300 | 557111928 | 1340 | 1341 | 1341 | 1340 | 5415 |
| 491 | 20230927 | 111200 | 549853246 | 1341 | 1341 | 1341 | 1341 | 16 |
| 492 | 20230927 | 111100 | 549831790 | 1340 | 1340 | 1340 | 1340 | 1040 |
| 493 | 20230927 | 111000 | 548438190 | 1340 | 1340 | 1340 | 1340 | 1010 |
| 494 | 20230927 | 110900 | 547084790 | 1340 | 1338 | 1340 | 1338 | 32 |
| 495 | 20230927 | 110800 | 547041946 | 1338 | 1342 | 1342 | 1338 | 19810 |
| 496 | 20230927 | 110700 | 520489619 | 1342 | 1343 | 1343 | 1342 | 1955 |
| 497 | 20230927 | 110600 | 517864070 | 1344 | 1344 | 1344 | 1344 | 0 |
| 498 | 20230927 | 110500 | 517864070 | 1344 | 1344 | 1344 | 1344 | 2129 |
| 499 | 20230927 | 110400 | 515002694 | 1345 | 1345 | 1345 | 1345 | 0 |
| 500 | 20230927 | 110300 | 515002694 | 1345 | 1345 | 1345 | 1345 | 0 |
| 501 | 20230927 | 110200 | 515002694 | 1345 | 1345 | 1345 | 1345 | 5 |
| 502 | 20230927 | 110100 | 514995969 | 1345 | 1345 | 1345 | 1345 | 0 |
| 503 | 20230927 | 110000 | 514995969 | 1345 | 1345 | 1346 | 1345 | 2860 |
| 504 | 20230927 | 105900 | 511147757 | 1345 | 1345 | 1345 | 1345 | 1 |
| 505 | 20230927 | 105800 | 511146412 | 1345 | 1345 | 1345 | 1345 | 0 |
| 506 | 20230927 | 105700 | 511146412 | 1345 | 1345 | 1346 | 1344 | 478 |
| 507 | 20230927 | 105600 | 510503710 | 1346 | 1346 | 1346 | 1346 | 301 |
| 508 | 20230927 | 105500 | 510098564 | 1345 | 1345 | 1345 | 1345 | 0 |
| 509 | 20230927 | 105400 | 510098564 | 1345 | 1345 | 1345 | 1345 | 4 |
| 510 | 20230927 | 105300 | 510093184 | 1345 | 1343 | 1345 | 1343 | 610 |
| 511 | 20230927 | 105200 | 509273242 | 1343 | 1342 | 1343 | 1342 | 1094 |
| 512 | 20230927 | 105100 | 507805093 | 1342 | 1342 | 1342 | 1342 | 0 |
| 513 | 20230927 | 105000 | 507805093 | 1342 | 1342 | 1342 | 1342 | 0 |
| 514 | 20230927 | 104900 | 507805093 | 1342 | 1342 | 1342 | 1342 | 76 |
| 515 | 20230927 | 104800 | 507703101 | 1342 | 1339 | 1342 | 1339 | 1400 |
| 516 | 20230927 | 104700 | 505827301 | 1339 | 1339 | 1339 | 1339 | 1912 |
| 517 | 20230927 | 104600 | 503267133 | 1340 | 1341 | 1341 | 1340 | 1359 |
| 518 | 20230927 | 104500 | 501446063 | 1340 | 1340 | 1340 | 1340 | 13 |
| 519 | 20230927 | 104400 | 501428643 | 1340 | 1341 | 1341 | 1340 | 269 |
| 520 | 20230927 | 104300 | 501068050 | 1341 | 1344 | 1344 | 1341 | 3673 |
| 521 | 20230927 | 104200 | 496139200 | 1344 | 1344 | 1344 | 1344 | 1937 |
| 522 | 20230927 | 104100 | 493535872 | 1345 | 1345 | 1345 | 1345 | 2086 |
| 523 | 20230927 | 104000 | 490730202 | 1345 | 1345 | 1345 | 1345 | 3 |
| 524 | 20230927 | 103900 | 490726167 | 1346 | 1346 | 1346 | 1346 | 500 |
| 525 | 20230927 | 103800 | 490053167 | 1345 | 1345 | 1345 | 1345 | 0 |
| 526 | 20230927 | 103700 | 490053167 | 1345 | 1345 | 1345 | 1345 | 0 |
| 527 | 20230927 | 103600 | 490053167 | 1345 | 1345 | 1345 | 1345 | 472 |
| 528 | 20230927 | 103500 | 489418327 | 1345 | 1346 | 1346 | 1345 | 966 |
| 529 | 20230927 | 103400 | 488118391 | 1346 | 1347 | 1347 | 1346 | 1221 |
| 530 | 20230927 | 103300 | 486474917 | 1347 | 1347 | 1348 | 1347 | 407 |
| 531 | 20230927 | 103200 | 485926683 | 1348 | 1347 | 1348 | 1347 | 1737 |
| 532 | 20230927 | 103100 | 483586793 | 1347 | 1347 | 1347 | 1347 | 100 |
| 533 | 20230927 | 103000 | 483452093 | 1347 | 1346 | 1347 | 1346 | 4396 |
| 534 | 20230927 | 102900 | 477533321 | 1345 | 1345 | 1345 | 1345 | 0 |
| 535 | 20230927 | 102800 | 477533321 | 1345 | 1346 | 1347 | 1345 | 1777 |
| 536 | 20230927 | 102700 | 475141578 | 1346 | 1347 | 1347 | 1346 | 21 |
| 537 | 20230927 | 102600 | 475113302 | 1347 | 1347 | 1347 | 1347 | 1 |
| 538 | 20230927 | 102500 | 475111955 | 1347 | 1347 | 1347 | 1347 | 0 |
| 539 | 20230927 | 102400 | 475111955 | 1347 | 1347 | 1347 | 1346 | 463 |
| 540 | 20230927 | 102300 | 474488313 | 1347 | 1347 | 1347 | 1347 | 1411 |
| 541 | 20230927 | 102200 | 472587696 | 1347 | 1341 | 1347 | 1341 | 3697 |
| 542 | 20230927 | 102100 | 467624234 | 1340 | 1340 | 1340 | 1340 | 251 |
| 543 | 20230927 | 102000 | 467287894 | 1340 | 1341 | 1341 | 1340 | 708 |
| 544 | 20230927 | 101900 | 466338674 | 1341 | 1341 | 1341 | 1341 | 800 |
| 545 | 20230927 | 101800 | 465265874 | 1341 | 1339 | 1341 | 1339 | 313 |
| 546 | 20230927 | 101700 | 464846293 | 1340 | 1340 | 1340 | 1340 | 0 |
| 547 | 20230927 | 101600 | 464846293 | 1340 | 1340 | 1340 | 1340 | 200 |
| 548 | 20230927 | 101500 | 464578293 | 1340 | 1341 | 1341 | 1340 | 16 |
| 549 | 20230927 | 101400 | 464556851 | 1340 | 1341 | 1341 | 1340 | 85 |
| 550 | 20230927 | 101300 | 464442941 | 1340 | 1343 | 1343 | 1340 | 6146 |
| 551 | 20230927 | 101200 | 456201935 | 1343 | 1343 | 1343 | 1343 | 7 |
| 552 | 20230927 | 101100 | 456192534 | 1341 | 1342 | 1342 | 1341 | 289 |
| 553 | 20230927 | 101000 | 455804967 | 1341 | 1341 | 1341 | 1341 | 0 |
| 554 | 20230927 | 100900 | 455804967 | 1341 | 1342 | 1342 | 1341 | 2357 |
| 555 | 20230927 | 100800 | 452643151 | 1343 | 1342 | 1343 | 1342 | 205 |
| 556 | 20230927 | 100700 | 452368037 | 1342 | 1342 | 1342 | 1342 | 147 |
| 557 | 20230927 | 100600 | 452170763 | 1342 | 1342 | 1342 | 1342 | 194 |
| 558 | 20230927 | 100500 | 451910415 | 1343 | 1342 | 1343 | 1342 | 3100 |
| 559 | 20230927 | 100400 | 447750115 | 1343 | 1343 | 1343 | 1342 | 356 |
| 560 | 20230927 | 100300 | 447272213 | 1343 | 1344 | 1344 | 1343 | 45 |
| 561 | 20230927 | 100200 | 447211755 | 1344 | 1344 | 1344 | 1344 | 617 |
| 562 | 20230927 | 100100 | 446382507 | 1342 | 1342 | 1342 | 1342 | 325 |
| 563 | 20230927 | 100000 | 445946357 | 1342 | 1342 | 1342 | 1342 | 359 |
| 564 | 20230927 | 095900 | 445464579 | 1342 | 1344 | 1344 | 1342 | 2884 |
| 565 | 20230927 | 095800 | 441591656 | 1344 | 1345 | 1345 | 1344 | 465 |
| 566 | 20230927 | 095700 | 440966485 | 1345 | 1345 | 1345 | 1345 | 299 |
| 567 | 20230927 | 095600 | 440564330 | 1345 | 1345 | 1345 | 1344 | 1219 |
| 568 | 20230927 | 095500 | 438925123 | 1345 | 1344 | 1348 | 1344 | 1361 |
| 569 | 20230927 | 095400 | 437095115 | 1344 | 1344 | 1344 | 1344 | 516 |
| 570 | 20230927 | 095300 | 436401611 | 1348 | 1348 | 1348 | 1348 | 0 |
| 571 | 20230927 | 095200 | 436401611 | 1348 | 1348 | 1348 | 1348 | 0 |
| 572 | 20230927 | 095100 | 436401611 | 1348 | 1346 | 1348 | 1344 | 2226 |
| 573 | 20230927 | 095000 | 433408186 | 1345 | 1345 | 1345 | 1345 | 0 |
| 574 | 20230927 | 094900 | 433408186 | 1345 | 1345 | 1345 | 1345 | 95 |
| 575 | 20230927 | 094800 | 433280411 | 1344 | 1349 | 1349 | 1344 | 2185 |
| 576 | 20230927 | 094700 | 430339814 | 1349 | 1347 | 1349 | 1347 | 474 |
| 577 | 20230927 | 094600 | 429701244 | 1345 | 1345 | 1345 | 1345 | 1909 |
| 578 | 20230927 | 094500 | 427133639 | 1345 | 1346 | 1346 | 1345 | 722 |
| 579 | 20230927 | 094400 | 426162498 | 1346 | 1346 | 1346 | 1346 | 450 |
| 580 | 20230927 | 094300 | 425556798 | 1346 | 1349 | 1349 | 1346 | 115 |
| 581 | 20230927 | 094200 | 425401963 | 1350 | 1347 | 1350 | 1347 | 899 |
| 582 | 20230927 | 094100 | 424190833 | 1348 | 1350 | 1350 | 1348 | 635 |
| 583 | 20230927 | 094000 | 423333847 | 1350 | 1351 | 1351 | 1347 | 1013 |
| 584 | 20230927 | 093900 | 421966273 | 1351 | 1346 | 1351 | 1346 | 1528 |
| 585 | 20230927 | 093800 | 419908071 | 1346 | 1347 | 1347 | 1341 | 12585 |
| 586 | 20230927 | 093700 | 403009434 | 1348 | 1349 | 1349 | 1348 | 527 |
| 587 | 20230927 | 093600 | 402299037 | 1348 | 1348 | 1348 | 1347 | 5014 |
| 588 | 20230927 | 093500 | 395540236 | 1348 | 1349 | 1351 | 1348 | 3627 |
| 589 | 20230927 | 093400 | 390646078 | 1349 | 1350 | 1350 | 1348 | 8159 |
| 590 | 20230927 | 093300 | 379640028 | 1350 | 1351 | 1351 | 1350 | 1295 |
| 591 | 20230927 | 093200 | 377891772 | 1351 | 1351 | 1351 | 1351 | 1811 |
| 592 | 20230927 | 093100 | 375445111 | 1350 | 1351 | 1351 | 1350 | 226 |
| 593 | 20230927 | 093000 | 375139991 | 1351 | 1349 | 1351 | 1349 | 1419 |
| 594 | 20230927 | 092900 | 373224266 | 1349 | 1349 | 1349 | 1345 | 6459 |
| 595 | 20230927 | 092800 | 364526907 | 1349 | 1345 | 1349 | 1345 | 1187 |
| 596 | 20230927 | 092700 | 362929934 | 1345 | 1352 | 1352 | 1344 | 7293 |
| 597 | 20230927 | 092600 | 353102321 | 1352 | 1357 | 1357 | 1351 | 10458 |
| 598 | 20230927 | 092500 | 338953284 | 1358 | 1354 | 1358 | 1354 | 2483 |
| 599 | 20230927 | 092400 | 335584796 | 1354 | 1352 | 1356 | 1352 | 14328 |
| 600 | 20230927 | 092300 | 316172718 | 1354 | 1368 | 1368 | 1347 | 11131 |
| 601 | 20230927 | 092200 | 301069415 | 1368 | 1344 | 1411 | 1342 | 71172 |
| 602 | 20230927 | 092100 | 202860255 | 1344 | 1342 | 1344 | 1341 | 130 |
| 603 | 20230927 | 092000 | 202685660 | 1341 | 1337 | 1341 | 1336 | 8559 |
| 604 | 20230927 | 091900 | 191229570 | 1337 | 1338 | 1338 | 1335 | 1878 |
| 605 | 20230927 | 091800 | 188719543 | 1338 | 1335 | 1338 | 1333 | 3198 |
| 606 | 20230927 | 091700 | 184448540 | 1335 | 1335 | 1335 | 1335 | 122 |
| 607 | 20230927 | 091600 | 184285670 | 1335 | 1337 | 1337 | 1335 | 4745 |
| 608 | 20230927 | 091500 | 177947859 | 1337 | 1333 | 1338 | 1333 | 5432 |
| 609 | 20230927 | 091400 | 170698209 | 1332 | 1331 | 1332 | 1330 | 4259 |
| 610 | 20230927 | 091300 | 165031749 | 1330 | 1333 | 1334 | 1330 | 411 |
| 611 | 20230927 | 091200 | 164484576 | 1334 | 1330 | 1334 | 1328 | 6232 |
| 612 | 20230927 | 091100 | 156182112 | 1330 | 1327 | 1330 | 1327 | 6238 |
| 613 | 20230927 | 091000 | 147889313 | 1324 | 1327 | 1330 | 1324 | 3779 |
| 614 | 20230927 | 090900 | 142876460 | 1327 | 1323 | 1330 | 1320 | 6231 |
| 615 | 20230927 | 090800 | 134631726 | 1320 | 1323 | 1325 | 1320 | 8672 |
| 616 | 20230927 | 090700 | 123166153 | 1324 | 1326 | 1326 | 1323 | 3006 |
| 617 | 20230927 | 090600 | 119184629 | 1326 | 1325 | 1327 | 1325 | 450 |
| 618 | 20230927 | 090500 | 118587881 | 1325 | 1319 | 1325 | 1318 | 23984 |
| 619 | 20230927 | 090400 | 86933248 | 1319 | 1321 | 1321 | 1319 | 4649 |
| 620 | 20230927 | 090300 | 80796698 | 1321 | 1332 | 1332 | 1319 | 10504 |
| 621 | 20230927 | 090200 | 66905120 | 1332 | 1318 | 1332 | 1313 | 4055 |
| 622 | 20230927 | 090100 | 61546609 | 1318 | 1310 | 1318 | 1310 | 4449 |
| 623 | 20230927 | 090000 | 55695537 | 1310 | 1309 | 1334 | 1308 | 42463 |