29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 36459 |
| 3 | 20230918 | 184500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 4 | 20230918 | 184400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 5 | 20230918 | 184300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 6 | 20230918 | 184200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 7 | 20230918 | 184100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 8 | 20230918 | 184000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 9 | 20230918 | 183900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 10 | 20230918 | 183800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 11 | 20230918 | 183700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 12 | 20230918 | 183600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 13 | 20230918 | 183500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 14 | 20230918 | 183400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 15 | 20230918 | 183300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 16 | 20230918 | 183200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 17 | 20230918 | 183100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 18 | 20230918 | 183000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 19 | 20230918 | 182900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 20 | 20230918 | 182800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 21 | 20230918 | 182700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 22 | 20230918 | 182600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 23 | 20230918 | 182500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 24 | 20230918 | 182400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 25 | 20230918 | 182300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 26 | 20230918 | 182200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 27 | 20230918 | 182100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 28 | 20230918 | 182000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 29 | 20230918 | 181900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 30 | 20230918 | 181800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 31 | 20230918 | 181700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 32 | 20230918 | 181600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 36459 |
| 33 | 20230918 | 181500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 34 | 20230918 | 181400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 35 | 20230918 | 181300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 36 | 20230918 | 181200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 37 | 20230918 | 181100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 38 | 20230918 | 181000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 39 | 20230918 | 180900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 40 | 20230918 | 180800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 41 | 20230918 | 180700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 42 | 20230918 | 180600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 43 | 20230918 | 180500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 44 | 20230918 | 180400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 45 | 20230918 | 180300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 46 | 20230918 | 180200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 47 | 20230918 | 180100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 48 | 20230918 | 180000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 49 | 20230918 | 175900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 50 | 20230918 | 175800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 51 | 20230918 | 175700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 52 | 20230918 | 175600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 53 | 20230918 | 175500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 54 | 20230918 | 175400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 55 | 20230918 | 175300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 56 | 20230918 | 175200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 57 | 20230918 | 175100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 58 | 20230918 | 175000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 59 | 20230918 | 174900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 60 | 20230918 | 174800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 61 | 20230918 | 174700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 62 | 20230918 | 174600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 36459 |
| 63 | 20230918 | 174500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 64 | 20230918 | 174400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 65 | 20230918 | 174300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 66 | 20230918 | 174200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 67 | 20230918 | 174100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 68 | 20230918 | 174000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 69 | 20230918 | 173900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 70 | 20230918 | 173800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 71 | 20230918 | 173700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 72 | 20230918 | 173600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 73 | 20230918 | 173500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 74 | 20230918 | 173400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 75 | 20230918 | 173300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 76 | 20230918 | 173200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 77 | 20230918 | 173100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 78 | 20230918 | 173000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 79 | 20230918 | 172900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 80 | 20230918 | 172800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 81 | 20230918 | 172700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 82 | 20230918 | 172600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 83 | 20230918 | 172500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 84 | 20230918 | 172400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 85 | 20230918 | 172300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 86 | 20230918 | 172200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 87 | 20230918 | 172100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 88 | 20230918 | 172000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 89 | 20230918 | 171900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 90 | 20230918 | 171800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 91 | 20230918 | 171700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 92 | 20230918 | 171600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 36459 |
| 93 | 20230918 | 171500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 94 | 20230918 | 171400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 95 | 20230918 | 171300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 96 | 20230918 | 171200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 97 | 20230918 | 171100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 98 | 20230918 | 171000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 99 | 20230918 | 170900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 100 | 20230918 | 170800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 101 | 20230918 | 170700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 102 | 20230918 | 170600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 103 | 20230918 | 170500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 104 | 20230918 | 170400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 105 | 20230918 | 170300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 106 | 20230918 | 170200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 107 | 20230918 | 170100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 108 | 20230918 | 170000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 109 | 20230918 | 165900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 110 | 20230918 | 165800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 111 | 20230918 | 165700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 112 | 20230918 | 165600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 113 | 20230918 | 165500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 114 | 20230918 | 165400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 115 | 20230918 | 165300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 116 | 20230918 | 165200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 117 | 20230918 | 165100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 118 | 20230918 | 165000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 119 | 20230918 | 164900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 120 | 20230918 | 164800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 121 | 20230918 | 164700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 122 | 20230918 | 164600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 36459 |
| 123 | 20230918 | 164500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 124 | 20230918 | 164400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 125 | 20230918 | 164300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 126 | 20230918 | 164200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 127 | 20230918 | 164100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 128 | 20230918 | 164000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 129 | 20230918 | 163900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 130 | 20230918 | 163800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 131 | 20230918 | 163700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 132 | 20230918 | 163600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 133 | 20230918 | 163500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 134 | 20230918 | 163400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 135 | 20230918 | 163300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 136 | 20230918 | 163200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 137 | 20230918 | 163100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 138 | 20230918 | 163000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 139 | 20230918 | 162900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 140 | 20230918 | 162800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 141 | 20230918 | 162700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 142 | 20230918 | 162600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 143 | 20230918 | 162500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 144 | 20230918 | 162400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 145 | 20230918 | 162300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 146 | 20230918 | 162200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 147 | 20230918 | 162100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 148 | 20230918 | 162000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 149 | 20230918 | 161900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 150 | 20230918 | 161800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 151 | 20230918 | 161700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 152 | 20230918 | 161600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 36459 |
| 153 | 20230918 | 161500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 154 | 20230918 | 161400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 155 | 20230918 | 161300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 156 | 20230918 | 161200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 157 | 20230918 | 161100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 158 | 20230918 | 161000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 159 | 20230918 | 160900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 160 | 20230918 | 160800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 161 | 20230918 | 160700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 162 | 20230918 | 160600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 163 | 20230918 | 160500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 164 | 20230918 | 160400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 165 | 20230918 | 160300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 166 | 20230918 | 160200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 167 | 20230918 | 160100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 168 | 20230918 | 160000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 169 | 20230918 | 155900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 170 | 20230918 | 155800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 171 | 20230918 | 155700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 172 | 20230918 | 155600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 173 | 20230918 | 155500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 174 | 20230918 | 155400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 175 | 20230918 | 155300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 176 | 20230918 | 155200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 177 | 20230918 | 155100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 178 | 20230918 | 155000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 179 | 20230918 | 154900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 180 | 20230918 | 154800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 181 | 20230918 | 154700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 182 | 20230918 | 154600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 36459 |
| 183 | 20230918 | 154500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 184 | 20230918 | 154400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 185 | 20230918 | 154300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 186 | 20230918 | 154200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 187 | 20230918 | 154100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 188 | 20230918 | 154000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 189 | 20230918 | 153900 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 190 | 20230918 | 153800 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 191 | 20230918 | 153700 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 192 | 20230918 | 153600 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 193 | 20230918 | 153500 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 194 | 20230918 | 153400 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 195 | 20230918 | 153300 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 196 | 20230918 | 153200 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 197 | 20230918 | 153100 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 0 |
| 198 | 20230918 | 153000 | 2837138869 | 1414 | 1414 | 1414 | 1414 | 36459 |
| 199 | 20230918 | 152900 | 2785585843 | 1415 | 1415 | 1415 | 1415 | 0 |
| 200 | 20230918 | 152800 | 2785585843 | 1415 | 1415 | 1415 | 1415 | 0 |
| 201 | 20230918 | 152700 | 2785585843 | 1415 | 1415 | 1415 | 1415 | 0 |
| 202 | 20230918 | 152600 | 2785585843 | 1415 | 1415 | 1415 | 1415 | 0 |
| 203 | 20230918 | 152500 | 2785585843 | 1415 | 1415 | 1415 | 1415 | 0 |
| 204 | 20230918 | 152400 | 2785585843 | 1415 | 1415 | 1415 | 1415 | 0 |
| 205 | 20230918 | 152300 | 2785585843 | 1415 | 1415 | 1415 | 1415 | 0 |
| 206 | 20230918 | 152200 | 2785585843 | 1415 | 1415 | 1415 | 1415 | 0 |
| 207 | 20230918 | 152100 | 2785585843 | 1415 | 1415 | 1415 | 1415 | 0 |
| 208 | 20230918 | 152000 | 2785585843 | 1415 | 1415 | 1415 | 1415 | 0 |
| 209 | 20230918 | 151900 | 2785585843 | 1415 | 1413 | 1415 | 1412 | 5742 |
| 210 | 20230918 | 151800 | 2777469993 | 1414 | 1412 | 1415 | 1412 | 924 |
| 211 | 20230918 | 151700 | 2776164642 | 1416 | 1413 | 1416 | 1412 | 985 |
| 212 | 20230918 | 151600 | 2774771042 | 1412 | 1414 | 1414 | 1412 | 4879 |
| 213 | 20230918 | 151500 | 2767877789 | 1416 | 1416 | 1416 | 1415 | 4077 |
| 214 | 20230918 | 151400 | 2762104758 | 1416 | 1416 | 1418 | 1416 | 11722 |
| 215 | 20230918 | 151300 | 2745505240 | 1417 | 1412 | 1417 | 1412 | 23207 |
| 216 | 20230918 | 151200 | 2712678818 | 1412 | 1413 | 1413 | 1412 | 5681 |
| 217 | 20230918 | 151100 | 2704655455 | 1413 | 1413 | 1414 | 1411 | 11914 |
| 218 | 20230918 | 151000 | 2687831289 | 1414 | 1412 | 1414 | 1412 | 5301 |
| 219 | 20230918 | 150900 | 2680343775 | 1413 | 1412 | 1414 | 1412 | 3014 |
| 220 | 20230918 | 150800 | 2676087990 | 1412 | 1414 | 1414 | 1412 | 4072 |
| 221 | 20230918 | 150700 | 2670337670 | 1414 | 1415 | 1415 | 1414 | 3220 |
| 222 | 20230918 | 150600 | 2665781868 | 1414 | 1413 | 1415 | 1413 | 4156 |
| 223 | 20230918 | 150500 | 2659905743 | 1412 | 1413 | 1414 | 1412 | 1616 |
| 224 | 20230918 | 150400 | 2657623468 | 1411 | 1413 | 1413 | 1411 | 2257 |
| 225 | 20230918 | 150300 | 2654437909 | 1411 | 1411 | 1411 | 1411 | 714 |
| 226 | 20230918 | 150200 | 2653430455 | 1411 | 1411 | 1411 | 1411 | 803 |
| 227 | 20230918 | 150100 | 2652297422 | 1412 | 1411 | 1413 | 1406 | 6351 |
| 228 | 20230918 | 150000 | 2643345209 | 1411 | 1411 | 1411 | 1409 | 3003 |
| 229 | 20230918 | 145900 | 2639109253 | 1411 | 1411 | 1411 | 1410 | 2552 |
| 230 | 20230918 | 145800 | 2635510189 | 1411 | 1414 | 1414 | 1410 | 4220 |
| 231 | 20230918 | 145700 | 2629557540 | 1414 | 1414 | 1414 | 1412 | 1442 |
| 232 | 20230918 | 145600 | 2627520141 | 1415 | 1414 | 1416 | 1413 | 1670 |
| 233 | 20230918 | 145500 | 2625156939 | 1414 | 1414 | 1416 | 1414 | 825 |
| 234 | 20230918 | 145400 | 2623990385 | 1416 | 1416 | 1416 | 1415 | 634 |
| 235 | 20230918 | 145300 | 2623093263 | 1417 | 1417 | 1417 | 1417 | 1675 |
| 236 | 20230918 | 145200 | 2620719788 | 1417 | 1413 | 1417 | 1412 | 3882 |
| 237 | 20230918 | 145100 | 2615237593 | 1414 | 1411 | 1414 | 1411 | 1479 |
| 238 | 20230918 | 145000 | 2613149287 | 1411 | 1411 | 1411 | 1411 | 1002 |
| 239 | 20230918 | 144900 | 2611735465 | 1414 | 1412 | 1414 | 1411 | 406 |
| 240 | 20230918 | 144800 | 2611162267 | 1414 | 1414 | 1417 | 1414 | 3500 |
| 241 | 20230918 | 144700 | 2606207497 | 1415 | 1415 | 1415 | 1414 | 438 |
| 242 | 20230918 | 144600 | 2605587767 | 1415 | 1412 | 1415 | 1412 | 2685 |
| 243 | 20230918 | 144500 | 2601792054 | 1412 | 1410 | 1412 | 1409 | 2054 |
| 244 | 20230918 | 144400 | 2598896605 | 1412 | 1412 | 1413 | 1412 | 840 |
| 245 | 20230918 | 144300 | 2597710477 | 1412 | 1408 | 1413 | 1408 | 8947 |
| 246 | 20230918 | 144200 | 2585091289 | 1408 | 1409 | 1409 | 1406 | 6011 |
| 247 | 20230918 | 144100 | 2576631249 | 1408 | 1410 | 1410 | 1408 | 8 |
| 248 | 20230918 | 144000 | 2576619975 | 1410 | 1411 | 1412 | 1410 | 600 |
| 249 | 20230918 | 143900 | 2575773907 | 1410 | 1409 | 1410 | 1407 | 4456 |
| 250 | 20230918 | 143800 | 2569492576 | 1410 | 1409 | 1410 | 1409 | 2086 |
| 251 | 20230918 | 143700 | 2566553265 | 1409 | 1410 | 1410 | 1405 | 6111 |
| 252 | 20230918 | 143600 | 2557965596 | 1405 | 1407 | 1409 | 1405 | 43022 |
| 253 | 20230918 | 143500 | 2497486588 | 1407 | 1407 | 1407 | 1406 | 1598 |
| 254 | 20230918 | 143400 | 2495238302 | 1407 | 1407 | 1407 | 1407 | 30 |
| 255 | 20230918 | 143300 | 2495196092 | 1407 | 1407 | 1407 | 1406 | 4645 |
| 256 | 20230918 | 143200 | 2488665163 | 1406 | 1408 | 1408 | 1406 | 4944 |
| 257 | 20230918 | 143100 | 2481710661 | 1407 | 1408 | 1408 | 1406 | 14380 |
| 258 | 20230918 | 143000 | 2461482557 | 1409 | 1409 | 1410 | 1408 | 5742 |
| 259 | 20230918 | 142900 | 2453396568 | 1409 | 1409 | 1410 | 1409 | 1002 |
| 260 | 20230918 | 142800 | 2451984749 | 1410 | 1408 | 1410 | 1408 | 1182 |
| 261 | 20230918 | 142700 | 2450320267 | 1408 | 1410 | 1410 | 1408 | 3169 |
| 262 | 20230918 | 142600 | 2445852189 | 1411 | 1411 | 1411 | 1411 | 496 |
| 263 | 20230918 | 142500 | 2445152333 | 1412 | 1411 | 1412 | 1409 | 7002 |
| 264 | 20230918 | 142400 | 2435280003 | 1412 | 1411 | 1412 | 1411 | 842 |
| 265 | 20230918 | 142300 | 2434091934 | 1411 | 1410 | 1411 | 1410 | 520 |
| 266 | 20230918 | 142200 | 2433358675 | 1411 | 1411 | 1411 | 1410 | 401 |
| 267 | 20230918 | 142100 | 2432793164 | 1412 | 1409 | 1412 | 1408 | 1263 |
| 268 | 20230918 | 142000 | 2431013594 | 1408 | 1407 | 1409 | 1407 | 8969 |
| 269 | 20230918 | 141900 | 2418385350 | 1406 | 1408 | 1408 | 1406 | 2652 |
| 270 | 20230918 | 141800 | 2414653121 | 1408 | 1408 | 1409 | 1408 | 1373 |
| 271 | 20230918 | 141700 | 2412719932 | 1409 | 1407 | 1409 | 1407 | 2248 |
| 272 | 20230918 | 141600 | 2409556986 | 1407 | 1409 | 1409 | 1407 | 11652 |
| 273 | 20230918 | 141500 | 2393155403 | 1409 | 1409 | 1409 | 1409 | 5786 |
| 274 | 20230918 | 141400 | 2385002929 | 1409 | 1410 | 1410 | 1409 | 7434 |
| 275 | 20230918 | 141300 | 2374524015 | 1411 | 1411 | 1411 | 1411 | 123 |
| 276 | 20230918 | 141200 | 2374350462 | 1411 | 1413 | 1413 | 1411 | 4892 |
| 277 | 20230918 | 141100 | 2367443784 | 1413 | 1413 | 1413 | 1413 | 449 |
| 278 | 20230918 | 141000 | 2366809347 | 1413 | 1412 | 1413 | 1412 | 766 |
| 279 | 20230918 | 140900 | 2365727035 | 1412 | 1412 | 1412 | 1412 | 312 |
| 280 | 20230918 | 140800 | 2365286491 | 1412 | 1410 | 1412 | 1410 | 2453 |
| 281 | 20230918 | 140700 | 2361827748 | 1410 | 1410 | 1411 | 1410 | 3679 |
| 282 | 20230918 | 140600 | 2356639556 | 1410 | 1410 | 1410 | 1409 | 1900 |
| 283 | 20230918 | 140500 | 2353961095 | 1409 | 1412 | 1412 | 1409 | 3056 |
| 284 | 20230918 | 140400 | 2349653515 | 1412 | 1409 | 1412 | 1409 | 2750 |
| 285 | 20230918 | 140300 | 2345773815 | 1409 | 1410 | 1410 | 1409 | 700 |
| 286 | 20230918 | 140200 | 2344786838 | 1409 | 1408 | 1409 | 1408 | 848 |
| 287 | 20230918 | 140100 | 2343592347 | 1409 | 1409 | 1409 | 1407 | 8002 |
| 288 | 20230918 | 140000 | 2332328347 | 1408 | 1411 | 1411 | 1408 | 23185 |
| 289 | 20230918 | 135900 | 2299658125 | 1410 | 1410 | 1411 | 1410 | 971 |
| 290 | 20230918 | 135800 | 2298288790 | 1411 | 1411 | 1412 | 1410 | 7372 |
| 291 | 20230918 | 135700 | 2287886883 | 1411 | 1411 | 1411 | 1411 | 1 |
| 292 | 20230918 | 135600 | 2287885472 | 1412 | 1412 | 1412 | 1412 | 4776 |
| 293 | 20230918 | 135500 | 2281141760 | 1412 | 1412 | 1412 | 1411 | 57 |
| 294 | 20230918 | 135400 | 2281061279 | 1411 | 1411 | 1412 | 1410 | 2595 |
| 295 | 20230918 | 135300 | 2277400617 | 1411 | 1412 | 1412 | 1411 | 7252 |
| 296 | 20230918 | 135200 | 2267160856 | 1412 | 1411 | 1412 | 1411 | 5396 |
| 297 | 20230918 | 135100 | 2259543121 | 1411 | 1411 | 1411 | 1410 | 12128 |
| 298 | 20230918 | 135000 | 2242442639 | 1410 | 1411 | 1412 | 1410 | 11840 |
| 299 | 20230918 | 134900 | 2225748222 | 1409 | 1413 | 1413 | 1409 | 15417 |
| 300 | 20230918 | 134800 | 2203999900 | 1413 | 1410 | 1414 | 1410 | 4511 |
| 301 | 20230918 | 134700 | 2197631396 | 1410 | 1410 | 1412 | 1410 | 10422 |
| 302 | 20230918 | 134600 | 2182936174 | 1410 | 1411 | 1412 | 1410 | 6019 |
| 303 | 20230918 | 134500 | 2174446881 | 1412 | 1413 | 1413 | 1410 | 6734 |
| 304 | 20230918 | 134400 | 2164942374 | 1414 | 1414 | 1414 | 1414 | 153 |
| 305 | 20230918 | 134300 | 2164726032 | 1413 | 1416 | 1416 | 1413 | 100 |
| 306 | 20230918 | 134200 | 2164584523 | 1416 | 1414 | 1416 | 1414 | 87 |
| 307 | 20230918 | 134100 | 2164461492 | 1416 | 1415 | 1416 | 1411 | 23057 |
| 308 | 20230918 | 134000 | 2131913175 | 1414 | 1414 | 1415 | 1414 | 3130 |
| 309 | 20230918 | 133900 | 2127484890 | 1414 | 1413 | 1414 | 1412 | 5846 |
| 310 | 20230918 | 133800 | 2119227673 | 1411 | 1414 | 1414 | 1411 | 4926 |
| 311 | 20230918 | 133700 | 2112270122 | 1414 | 1417 | 1417 | 1413 | 6207 |
| 312 | 20230918 | 133600 | 2103491039 | 1417 | 1418 | 1418 | 1417 | 1060 |
| 313 | 20230918 | 133500 | 2101989016 | 1418 | 1417 | 1418 | 1417 | 1653 |
| 314 | 20230918 | 133400 | 2099646713 | 1417 | 1420 | 1420 | 1417 | 461 |
| 315 | 20230918 | 133300 | 2098993467 | 1417 | 1419 | 1420 | 1417 | 148 |
| 316 | 20230918 | 133200 | 2098783418 | 1419 | 1417 | 1419 | 1417 | 2412 |
| 317 | 20230918 | 133100 | 2095362262 | 1416 | 1416 | 1416 | 1415 | 1404 |
| 318 | 20230918 | 133000 | 2093374406 | 1415 | 1415 | 1415 | 1415 | 111 |
| 319 | 20230918 | 132900 | 2093217341 | 1415 | 1416 | 1416 | 1414 | 1958 |
| 320 | 20230918 | 132800 | 2090446762 | 1416 | 1416 | 1416 | 1415 | 436 |
| 321 | 20230918 | 132700 | 2089829414 | 1416 | 1416 | 1416 | 1415 | 4351 |
| 322 | 20230918 | 132600 | 2083668540 | 1417 | 1416 | 1417 | 1416 | 208 |
| 323 | 20230918 | 132500 | 2083374011 | 1416 | 1419 | 1419 | 1416 | 1482 |
| 324 | 20230918 | 132400 | 2081272113 | 1419 | 1419 | 1420 | 1419 | 1716 |
| 325 | 20230918 | 132300 | 2078836511 | 1419 | 1420 | 1420 | 1419 | 4797 |
| 326 | 20230918 | 132200 | 2072029567 | 1420 | 1421 | 1421 | 1419 | 127 |
| 327 | 20230918 | 132100 | 2071849153 | 1421 | 1419 | 1421 | 1419 | 758 |
| 328 | 20230918 | 132000 | 2070772747 | 1418 | 1419 | 1419 | 1418 | 382 |
| 329 | 20230918 | 131900 | 2070230709 | 1419 | 1422 | 1422 | 1419 | 390 |
| 330 | 20230918 | 131800 | 2069676900 | 1422 | 1419 | 1422 | 1419 | 1597 |
| 331 | 20230918 | 131700 | 2067408662 | 1419 | 1417 | 1419 | 1417 | 1426 |
| 332 | 20230918 | 131600 | 2065386112 | 1418 | 1416 | 1418 | 1416 | 612 |
| 333 | 20230918 | 131500 | 2064519496 | 1416 | 1416 | 1416 | 1416 | 669 |
| 334 | 20230918 | 131400 | 2063572192 | 1414 | 1413 | 1414 | 1413 | 1056 |
| 335 | 20230918 | 131300 | 2062079108 | 1413 | 1416 | 1416 | 1413 | 10854 |
| 336 | 20230918 | 131200 | 2046719194 | 1418 | 1417 | 1419 | 1417 | 3783 |
| 337 | 20230918 | 131100 | 2041357163 | 1417 | 1418 | 1418 | 1417 | 624 |
| 338 | 20230918 | 131000 | 2040472939 | 1416 | 1417 | 1417 | 1416 | 87 |
| 339 | 20230918 | 130900 | 2040349661 | 1418 | 1418 | 1418 | 1416 | 462 |
| 340 | 20230918 | 130800 | 2039695341 | 1418 | 1418 | 1418 | 1415 | 575 |
| 341 | 20230918 | 130700 | 2038880425 | 1418 | 1414 | 1418 | 1414 | 1191 |
| 342 | 20230918 | 130600 | 2037192617 | 1414 | 1415 | 1416 | 1413 | 2730 |
| 343 | 20230918 | 130500 | 2033332260 | 1414 | 1415 | 1416 | 1414 | 1508 |
| 344 | 20230918 | 130400 | 2031197714 | 1415 | 1417 | 1417 | 1415 | 1343 |
| 345 | 20230918 | 130300 | 2029295456 | 1417 | 1415 | 1417 | 1415 | 1449 |
| 346 | 20230918 | 130200 | 2027242233 | 1413 | 1414 | 1417 | 1413 | 5300 |
| 347 | 20230918 | 130100 | 2019747495 | 1413 | 1417 | 1418 | 1413 | 12928 |
| 348 | 20230918 | 130000 | 2001435333 | 1417 | 1419 | 1419 | 1417 | 3150 |
| 349 | 20230918 | 125900 | 1996968843 | 1419 | 1420 | 1420 | 1417 | 3044 |
| 350 | 20230918 | 125800 | 1992653581 | 1420 | 1417 | 1420 | 1417 | 5711 |
| 351 | 20230918 | 125700 | 1984557258 | 1411 | 1414 | 1416 | 1411 | 1739 |
| 352 | 20230918 | 125600 | 1982097376 | 1411 | 1412 | 1412 | 1410 | 5745 |
| 353 | 20230918 | 125500 | 1973993871 | 1412 | 1418 | 1418 | 1412 | 1522 |
| 354 | 20230918 | 125400 | 1971844696 | 1410 | 1410 | 1411 | 1409 | 5672 |
| 355 | 20230918 | 125300 | 1963846977 | 1409 | 1416 | 1416 | 1409 | 56984 |
| 356 | 20230918 | 125200 | 1883330633 | 1417 | 1420 | 1420 | 1417 | 26963 |
| 357 | 20230918 | 125100 | 1845101159 | 1420 | 1420 | 1420 | 1420 | 173 |
| 358 | 20230918 | 125000 | 1844855499 | 1420 | 1420 | 1420 | 1419 | 1235 |
| 359 | 20230918 | 124900 | 1843102134 | 1420 | 1420 | 1420 | 1419 | 5863 |
| 360 | 20230918 | 124800 | 1834777195 | 1420 | 1420 | 1420 | 1419 | 6498 |
| 361 | 20230918 | 124700 | 1825556513 | 1419 | 1419 | 1420 | 1419 | 1758 |
| 362 | 20230918 | 124600 | 1823061856 | 1419 | 1422 | 1422 | 1419 | 7933 |
| 363 | 20230918 | 124500 | 1811802937 | 1423 | 1421 | 1423 | 1421 | 1460 |
| 364 | 20230918 | 124400 | 1809727184 | 1422 | 1421 | 1422 | 1421 | 60 |
| 365 | 20230918 | 124300 | 1809641908 | 1420 | 1420 | 1421 | 1420 | 1841 |
| 366 | 20230918 | 124200 | 1807027686 | 1420 | 1421 | 1421 | 1420 | 1915 |
| 367 | 20230918 | 124100 | 1804308285 | 1422 | 1422 | 1422 | 1419 | 11349 |
| 368 | 20230918 | 124000 | 1788190721 | 1421 | 1423 | 1423 | 1421 | 3357 |
| 369 | 20230918 | 123900 | 1783418710 | 1423 | 1420 | 1423 | 1420 | 2318 |
| 370 | 20230918 | 123800 | 1780125212 | 1420 | 1420 | 1420 | 1420 | 1923 |
| 371 | 20230918 | 123700 | 1777394552 | 1420 | 1423 | 1423 | 1420 | 1844 |
| 372 | 20230918 | 123600 | 1774774843 | 1423 | 1423 | 1423 | 1423 | 90 |
| 373 | 20230918 | 123500 | 1774646773 | 1419 | 1423 | 1423 | 1418 | 13039 |
| 374 | 20230918 | 123400 | 1756132401 | 1423 | 1425 | 1425 | 1423 | 11445 |
| 375 | 20230918 | 123300 | 1739836094 | 1425 | 1425 | 1425 | 1423 | 6396 |
| 376 | 20230918 | 123200 | 1730723690 | 1426 | 1433 | 1433 | 1426 | 1558 |
| 377 | 20230918 | 123100 | 1728501729 | 1433 | 1425 | 1434 | 1425 | 361 |
| 378 | 20230918 | 123000 | 1727985198 | 1429 | 1434 | 1434 | 1429 | 1778 |
| 379 | 20230918 | 122900 | 1725440677 | 1435 | 1430 | 1435 | 1430 | 3676 |
| 380 | 20230918 | 122800 | 1720168901 | 1430 | 1429 | 1431 | 1429 | 365 |
| 381 | 20230918 | 122700 | 1719646872 | 1429 | 1426 | 1429 | 1426 | 1800 |
| 382 | 20230918 | 122600 | 1717077864 | 1426 | 1422 | 1427 | 1422 | 708 |
| 383 | 20230918 | 122500 | 1716068250 | 1421 | 1422 | 1422 | 1421 | 2173 |
| 384 | 20230918 | 122400 | 1712979915 | 1422 | 1427 | 1427 | 1422 | 3977 |
| 385 | 20230918 | 122300 | 1707324141 | 1422 | 1422 | 1422 | 1422 | 3 |
| 386 | 20230918 | 122200 | 1707319875 | 1421 | 1419 | 1421 | 1419 | 187 |
| 387 | 20230918 | 122100 | 1707054382 | 1420 | 1429 | 1429 | 1420 | 20132 |
| 388 | 20230918 | 122000 | 1678450394 | 1425 | 1421 | 1429 | 1421 | 4265 |
| 389 | 20230918 | 121900 | 1672372815 | 1421 | 1421 | 1421 | 1421 | 5295 |
| 390 | 20230918 | 121800 | 1664848620 | 1421 | 1421 | 1421 | 1420 | 3942 |
| 391 | 20230918 | 121700 | 1659249721 | 1421 | 1422 | 1422 | 1421 | 19636 |
| 392 | 20230918 | 121600 | 1631345714 | 1421 | 1422 | 1422 | 1420 | 9878 |
| 393 | 20230918 | 121500 | 1617307989 | 1422 | 1422 | 1423 | 1422 | 5326 |
| 394 | 20230918 | 121400 | 1609733396 | 1423 | 1424 | 1424 | 1422 | 6895 |
| 395 | 20230918 | 121300 | 1599926021 | 1423 | 1423 | 1424 | 1423 | 7148 |
| 396 | 20230918 | 121200 | 1589754362 | 1422 | 1424 | 1424 | 1422 | 3110 |
| 397 | 20230918 | 121100 | 1585331190 | 1424 | 1424 | 1424 | 1424 | 549 |
| 398 | 20230918 | 121000 | 1584549414 | 1424 | 1424 | 1426 | 1422 | 15700 |
| 399 | 20230918 | 120900 | 1562201855 | 1424 | 1426 | 1426 | 1424 | 2188 |
| 400 | 20230918 | 120800 | 1559083977 | 1426 | 1426 | 1426 | 1425 | 2488 |
| 401 | 20230918 | 120700 | 1555537415 | 1426 | 1426 | 1426 | 1426 | 1577 |
| 402 | 20230918 | 120600 | 1553288613 | 1426 | 1426 | 1426 | 1426 | 2054 |
| 403 | 20230918 | 120500 | 1550359609 | 1425 | 1427 | 1428 | 1425 | 5232 |
| 404 | 20230918 | 120400 | 1542900095 | 1427 | 1429 | 1429 | 1427 | 5292 |
| 405 | 20230918 | 120300 | 1535346562 | 1428 | 1428 | 1428 | 1428 | 10877 |
| 406 | 20230918 | 120200 | 1519814206 | 1428 | 1430 | 1430 | 1428 | 6025 |
| 407 | 20230918 | 120100 | 1511201241 | 1430 | 1433 | 1433 | 1430 | 11419 |
| 408 | 20230918 | 120000 | 1494860089 | 1434 | 1434 | 1434 | 1434 | 5 |
| 409 | 20230918 | 115900 | 1494852919 | 1433 | 1435 | 1435 | 1433 | 1753 |
| 410 | 20230918 | 115800 | 1492340116 | 1435 | 1435 | 1436 | 1434 | 4091 |
| 411 | 20230918 | 115700 | 1486471738 | 1435 | 1436 | 1436 | 1435 | 340 |
| 412 | 20230918 | 115600 | 1485983522 | 1436 | 1436 | 1436 | 1436 | 68 |
| 413 | 20230918 | 115500 | 1485885874 | 1435 | 1437 | 1437 | 1435 | 1248 |
| 414 | 20230918 | 115400 | 1484094190 | 1437 | 1437 | 1437 | 1437 | 574 |
| 415 | 20230918 | 115300 | 1483269352 | 1437 | 1437 | 1437 | 1437 | 501 |
| 416 | 20230918 | 115200 | 1482549415 | 1437 | 1437 | 1437 | 1437 | 15 |
| 417 | 20230918 | 115100 | 1482527860 | 1437 | 1435 | 1437 | 1433 | 140 |
| 418 | 20230918 | 115000 | 1482326913 | 1437 | 1437 | 1440 | 1437 | 2015 |
| 419 | 20230918 | 114900 | 1479426888 | 1437 | 1435 | 1438 | 1435 | 8184 |
| 420 | 20230918 | 114800 | 1467663227 | 1438 | 1432 | 1438 | 1432 | 2201 |
| 421 | 20230918 | 114700 | 1464505146 | 1432 | 1432 | 1432 | 1432 | 739 |
| 422 | 20230918 | 114600 | 1463446898 | 1432 | 1433 | 1434 | 1432 | 2110 |
| 423 | 20230918 | 114500 | 1460423437 | 1433 | 1435 | 1435 | 1433 | 3373 |
| 424 | 20230918 | 114400 | 1455586466 | 1436 | 1436 | 1436 | 1433 | 1918 |
| 425 | 20230918 | 114300 | 1452835757 | 1436 | 1437 | 1440 | 1432 | 6560 |
| 426 | 20230918 | 114200 | 1443413547 | 1443 | 1434 | 1443 | 1434 | 1010 |
| 427 | 20230918 | 114100 | 1441957861 | 1437 | 1432 | 1437 | 1432 | 1484 |
| 428 | 20230918 | 114000 | 1439826145 | 1434 | 1432 | 1434 | 1432 | 104 |
| 429 | 20230918 | 113900 | 1439677209 | 1434 | 1432 | 1434 | 1431 | 1035 |
| 430 | 20230918 | 113800 | 1438193734 | 1434 | 1433 | 1434 | 1433 | 3058 |
| 431 | 20230918 | 113700 | 1433811614 | 1433 | 1432 | 1433 | 1431 | 1829 |
| 432 | 20230918 | 113600 | 1431191887 | 1432 | 1432 | 1432 | 1432 | 1 |
| 433 | 20230918 | 113500 | 1431190455 | 1430 | 1433 | 1434 | 1430 | 11193 |
| 434 | 20230918 | 113400 | 1415161129 | 1434 | 1438 | 1438 | 1434 | 2070 |
| 435 | 20230918 | 113300 | 1412191707 | 1435 | 1435 | 1435 | 1435 | 1046 |
| 436 | 20230918 | 113200 | 1410690697 | 1434 | 1434 | 1434 | 1433 | 343 |
| 437 | 20230918 | 113100 | 1410199065 | 1433 | 1434 | 1435 | 1433 | 1613 |
| 438 | 20230918 | 113000 | 1407886024 | 1434 | 1434 | 1434 | 1434 | 842 |
| 439 | 20230918 | 112900 | 1406678596 | 1434 | 1435 | 1435 | 1434 | 388 |
| 440 | 20230918 | 112800 | 1406122152 | 1435 | 1434 | 1435 | 1434 | 436 |
| 441 | 20230918 | 112700 | 1405496922 | 1433 | 1438 | 1438 | 1433 | 9116 |
| 442 | 20230918 | 112600 | 1392404086 | 1437 | 1438 | 1439 | 1437 | 6354 |
| 443 | 20230918 | 112500 | 1383271988 | 1438 | 1439 | 1442 | 1438 | 3300 |
| 444 | 20230918 | 112400 | 1378521596 | 1438 | 1436 | 1438 | 1435 | 6703 |
| 445 | 20230918 | 112300 | 1368884172 | 1438 | 1437 | 1438 | 1435 | 4798 |
| 446 | 20230918 | 112200 | 1361988088 | 1437 | 1439 | 1440 | 1437 | 10514 |
| 447 | 20230918 | 112100 | 1346872331 | 1440 | 1441 | 1442 | 1440 | 704 |
| 448 | 20230918 | 112000 | 1345857871 | 1441 | 1443 | 1443 | 1441 | 202 |
| 449 | 20230918 | 111900 | 1345566787 | 1438 | 1440 | 1440 | 1438 | 2017 |
| 450 | 20230918 | 111800 | 1342664914 | 1439 | 1443 | 1443 | 1439 | 4173 |
| 451 | 20230918 | 111700 | 1336648897 | 1443 | 1447 | 1448 | 1442 | 3438 |
| 452 | 20230918 | 111600 | 1331679627 | 1447 | 1443 | 1448 | 1442 | 22665 |
| 453 | 20230918 | 111500 | 1298898438 | 1443 | 1441 | 1444 | 1441 | 10750 |
| 454 | 20230918 | 111400 | 1283389405 | 1441 | 1437 | 1441 | 1437 | 14304 |
| 455 | 20230918 | 111300 | 1262815541 | 1435 | 1435 | 1435 | 1435 | 79 |
| 456 | 20230918 | 111200 | 1262702176 | 1435 | 1435 | 1435 | 1435 | 194 |
| 457 | 20230918 | 111100 | 1262423786 | 1437 | 1434 | 1437 | 1434 | 459 |
| 458 | 20230918 | 111000 | 1261765238 | 1435 | 1435 | 1435 | 1434 | 2675 |
| 459 | 20230918 | 110900 | 1257927272 | 1434 | 1435 | 1435 | 1434 | 1091 |
| 460 | 20230918 | 110800 | 1256361721 | 1434 | 1434 | 1434 | 1434 | 2209 |
| 461 | 20230918 | 110700 | 1253194015 | 1434 | 1434 | 1434 | 1434 | 308 |
| 462 | 20230918 | 110600 | 1252752343 | 1434 | 1432 | 1434 | 1432 | 2682 |
| 463 | 20230918 | 110500 | 1248911101 | 1432 | 1432 | 1432 | 1432 | 354 |
| 464 | 20230918 | 110400 | 1248404173 | 1432 | 1434 | 1434 | 1432 | 4514 |
| 465 | 20230918 | 110300 | 1241936738 | 1434 | 1434 | 1434 | 1432 | 419 |
| 466 | 20230918 | 110200 | 1241336092 | 1435 | 1435 | 1435 | 1435 | 307 |
| 467 | 20230918 | 110100 | 1240895547 | 1435 | 1435 | 1435 | 1435 | 226 |
| 468 | 20230918 | 110000 | 1240571237 | 1435 | 1431 | 1435 | 1431 | 812 |
| 469 | 20230918 | 105900 | 1239408187 | 1431 | 1428 | 1431 | 1428 | 1601 |
| 470 | 20230918 | 105800 | 1237118927 | 1428 | 1428 | 1429 | 1428 | 7944 |
| 471 | 20230918 | 105700 | 1225774107 | 1429 | 1428 | 1429 | 1428 | 984 |
| 472 | 20230918 | 105600 | 1224368462 | 1429 | 1429 | 1429 | 1429 | 5 |
| 473 | 20230918 | 105500 | 1224361317 | 1429 | 1427 | 1429 | 1426 | 1951 |
| 474 | 20230918 | 105400 | 1221576262 | 1427 | 1426 | 1427 | 1426 | 2651 |
| 475 | 20230918 | 105300 | 1217793684 | 1426 | 1428 | 1429 | 1426 | 8361 |
| 476 | 20230918 | 105200 | 1205859350 | 1428 | 1428 | 1429 | 1428 | 267 |
| 477 | 20230918 | 105100 | 1205478024 | 1429 | 1430 | 1430 | 1429 | 681 |
| 478 | 20230918 | 105000 | 1204504404 | 1431 | 1431 | 1431 | 1431 | 3 |
| 479 | 20230918 | 104900 | 1204500111 | 1431 | 1427 | 1431 | 1427 | 884 |
| 480 | 20230918 | 104800 | 1203238310 | 1433 | 1434 | 1434 | 1433 | 102 |
| 481 | 20230918 | 104700 | 1203092137 | 1434 | 1435 | 1435 | 1434 | 1901 |
| 482 | 20230918 | 104600 | 1200366003 | 1435 | 1437 | 1437 | 1425 | 1103 |
| 483 | 20230918 | 104500 | 1198793547 | 1437 | 1430 | 1437 | 1426 | 6773 |
| 484 | 20230918 | 104400 | 1189125352 | 1438 | 1438 | 1439 | 1438 | 3798 |
| 485 | 20230918 | 104300 | 1183661035 | 1439 | 1428 | 1439 | 1428 | 5687 |
| 486 | 20230918 | 104200 | 1175495499 | 1427 | 1427 | 1427 | 1427 | 718 |
| 487 | 20230918 | 104100 | 1174470913 | 1426 | 1428 | 1428 | 1426 | 4478 |
| 488 | 20230918 | 104000 | 1168083607 | 1427 | 1429 | 1431 | 1427 | 11189 |
| 489 | 20230918 | 103900 | 1152106667 | 1428 | 1428 | 1429 | 1428 | 1003 |
| 490 | 20230918 | 103800 | 1150674325 | 1428 | 1428 | 1428 | 1428 | 1039 |
| 491 | 20230918 | 103700 | 1149190633 | 1426 | 1428 | 1428 | 1426 | 856 |
| 492 | 20230918 | 103600 | 1147968577 | 1426 | 1426 | 1426 | 1426 | 2624 |
| 493 | 20230918 | 103500 | 1144226753 | 1426 | 1426 | 1426 | 1426 | 935 |
| 494 | 20230918 | 103400 | 1142893443 | 1426 | 1425 | 1426 | 1425 | 1438 |
| 495 | 20230918 | 103300 | 1140844057 | 1425 | 1428 | 1428 | 1425 | 14532 |
| 496 | 20230918 | 103200 | 1120119491 | 1428 | 1428 | 1428 | 1428 | 263 |
| 497 | 20230918 | 103100 | 1119743927 | 1428 | 1431 | 1432 | 1428 | 3030 |
| 498 | 20230918 | 103000 | 1115412051 | 1432 | 1432 | 1435 | 1431 | 1339 |
| 499 | 20230918 | 102900 | 1113494037 | 1432 | 1434 | 1435 | 1432 | 3775 |
| 500 | 20230918 | 102800 | 1108087448 | 1435 | 1435 | 1436 | 1434 | 224 |
| 501 | 20230918 | 102700 | 1107766173 | 1433 | 1435 | 1435 | 1433 | 329 |
| 502 | 20230918 | 102600 | 1107294062 | 1435 | 1432 | 1435 | 1432 | 1471 |
| 503 | 20230918 | 102500 | 1105183204 | 1432 | 1434 | 1434 | 1432 | 5400 |
| 504 | 20230918 | 102400 | 1097446478 | 1434 | 1433 | 1434 | 1433 | 428 |
| 505 | 20230918 | 102300 | 1096832735 | 1432 | 1433 | 1434 | 1432 | 1501 |
| 506 | 20230918 | 102200 | 1094680879 | 1433 | 1435 | 1435 | 1433 | 659 |
| 507 | 20230918 | 102100 | 1093736339 | 1433 | 1435 | 1435 | 1433 | 1055 |
| 508 | 20230918 | 102000 | 1092223456 | 1432 | 1432 | 1432 | 1432 | 0 |
| 509 | 20230918 | 101900 | 1092223456 | 1432 | 1430 | 1432 | 1430 | 3043 |
| 510 | 20230918 | 101800 | 1087871146 | 1430 | 1427 | 1430 | 1427 | 315 |
| 511 | 20230918 | 101700 | 1087421399 | 1430 | 1428 | 1430 | 1427 | 5513 |
| 512 | 20230918 | 101600 | 1079549735 | 1428 | 1430 | 1430 | 1428 | 362 |
| 513 | 20230918 | 101500 | 1079032097 | 1428 | 1428 | 1430 | 1428 | 9496 |
| 514 | 20230918 | 101400 | 1065463635 | 1428 | 1428 | 1428 | 1426 | 670 |
| 515 | 20230918 | 101300 | 1064507534 | 1428 | 1431 | 1431 | 1428 | 9657 |
| 516 | 20230918 | 101200 | 1050703360 | 1431 | 1435 | 1435 | 1431 | 117 |
| 517 | 20230918 | 101100 | 1050535533 | 1435 | 1435 | 1435 | 1435 | 17 |
| 518 | 20230918 | 101000 | 1050511138 | 1431 | 1433 | 1433 | 1431 | 2033 |
| 519 | 20230918 | 100900 | 1047601451 | 1433 | 1431 | 1433 | 1431 | 707 |
| 520 | 20230918 | 100800 | 1046589444 | 1431 | 1434 | 1434 | 1431 | 5987 |
| 521 | 20230918 | 100700 | 1038018507 | 1433 | 1435 | 1435 | 1433 | 232 |
| 522 | 20230918 | 100600 | 1037685591 | 1436 | 1434 | 1436 | 1433 | 859 |
| 523 | 20230918 | 100500 | 1036454589 | 1433 | 1436 | 1436 | 1433 | 3095 |
| 524 | 20230918 | 100400 | 1032017606 | 1436 | 1433 | 1436 | 1433 | 1427 |
| 525 | 20230918 | 100300 | 1029968692 | 1430 | 1428 | 1430 | 1428 | 557 |
| 526 | 20230918 | 100200 | 1029172814 | 1427 | 1436 | 1436 | 1427 | 3048 |
| 527 | 20230918 | 100100 | 1024818512 | 1427 | 1429 | 1429 | 1427 | 15803 |
| 528 | 20230918 | 100000 | 1002236647 | 1429 | 1431 | 1431 | 1429 | 3809 |
| 529 | 20230918 | 095900 | 996791200 | 1430 | 1429 | 1432 | 1429 | 1861 |
| 530 | 20230918 | 095800 | 994130156 | 1439 | 1424 | 1439 | 1424 | 3762 |
| 531 | 20230918 | 095700 | 988755523 | 1424 | 1421 | 1424 | 1421 | 11365 |
| 532 | 20230918 | 095600 | 972592443 | 1422 | 1425 | 1425 | 1422 | 14155 |
| 533 | 20230918 | 095500 | 952446989 | 1424 | 1428 | 1428 | 1424 | 11362 |
| 534 | 20230918 | 095400 | 936247903 | 1428 | 1429 | 1433 | 1427 | 2939 |
| 535 | 20230918 | 095300 | 932051937 | 1429 | 1434 | 1434 | 1428 | 15239 |
| 536 | 20230918 | 095200 | 910253150 | 1434 | 1434 | 1434 | 1434 | 830 |
| 537 | 20230918 | 095100 | 909062930 | 1434 | 1434 | 1434 | 1433 | 2125 |
| 538 | 20230918 | 095000 | 906017362 | 1434 | 1434 | 1434 | 1433 | 2150 |
| 539 | 20230918 | 094900 | 902935955 | 1434 | 1438 | 1438 | 1434 | 7139 |
| 540 | 20230918 | 094800 | 892692347 | 1438 | 1440 | 1440 | 1436 | 20940 |
| 541 | 20230918 | 094700 | 862572439 | 1440 | 1441 | 1442 | 1440 | 9525 |
| 542 | 20230918 | 094600 | 848840351 | 1441 | 1441 | 1443 | 1441 | 3689 |
| 543 | 20230918 | 094500 | 843521451 | 1441 | 1443 | 1444 | 1441 | 12998 |
| 544 | 20230918 | 094400 | 824770407 | 1442 | 1443 | 1443 | 1442 | 1802 |
| 545 | 20230918 | 094300 | 822171517 | 1441 | 1441 | 1443 | 1441 | 3233 |
| 546 | 20230918 | 094200 | 817506568 | 1441 | 1442 | 1443 | 1441 | 8942 |
| 547 | 20230918 | 094100 | 804611510 | 1443 | 1443 | 1443 | 1440 | 9242 |
| 548 | 20230918 | 094000 | 791296458 | 1443 | 1440 | 1443 | 1440 | 2358 |
| 549 | 20230918 | 093900 | 787897455 | 1440 | 1441 | 1441 | 1438 | 9654 |
| 550 | 20230918 | 093800 | 773998854 | 1441 | 1448 | 1448 | 1441 | 10095 |
| 551 | 20230918 | 093700 | 759414182 | 1449 | 1444 | 1449 | 1442 | 23702 |
| 552 | 20230918 | 093600 | 725132277 | 1444 | 1448 | 1448 | 1439 | 14150 |
| 553 | 20230918 | 093500 | 704701494 | 1448 | 1449 | 1449 | 1445 | 33605 |
| 554 | 20230918 | 093400 | 656079260 | 1449 | 1446 | 1451 | 1446 | 32465 |
| 555 | 20230918 | 093300 | 609047956 | 1446 | 1443 | 1446 | 1441 | 13431 |
| 556 | 20230918 | 093200 | 589645829 | 1443 | 1439 | 1443 | 1439 | 5709 |
| 557 | 20230918 | 093100 | 581411444 | 1439 | 1439 | 1442 | 1439 | 14026 |
| 558 | 20230918 | 093000 | 561207006 | 1439 | 1440 | 1440 | 1439 | 9619 |
| 559 | 20230918 | 092900 | 547361145 | 1439 | 1435 | 1440 | 1434 | 15652 |
| 560 | 20230918 | 092800 | 524847155 | 1436 | 1436 | 1437 | 1436 | 391 |
| 561 | 20230918 | 092700 | 524285579 | 1437 | 1434 | 1438 | 1434 | 2193 |
| 562 | 20230918 | 092600 | 521135043 | 1434 | 1433 | 1438 | 1433 | 4857 |
| 563 | 20230918 | 092500 | 514163586 | 1431 | 1438 | 1438 | 1431 | 8447 |
| 564 | 20230918 | 092400 | 502061205 | 1438 | 1430 | 1439 | 1430 | 16188 |
| 565 | 20230918 | 092300 | 478846934 | 1430 | 1430 | 1430 | 1430 | 1158 |
| 566 | 20230918 | 092200 | 477190994 | 1430 | 1422 | 1430 | 1422 | 8734 |
| 567 | 20230918 | 092100 | 464732639 | 1425 | 1425 | 1425 | 1420 | 6783 |
| 568 | 20230918 | 092000 | 455087653 | 1422 | 1425 | 1425 | 1420 | 2913 |
| 569 | 20230918 | 091900 | 450945275 | 1420 | 1425 | 1430 | 1419 | 19903 |
| 570 | 20230918 | 091800 | 422640887 | 1421 | 1423 | 1427 | 1421 | 14419 |
| 571 | 20230918 | 091700 | 402141336 | 1425 | 1425 | 1425 | 1420 | 15269 |
| 572 | 20230918 | 091600 | 380420625 | 1425 | 1427 | 1427 | 1424 | 4707 |
| 573 | 20230918 | 091500 | 373712170 | 1427 | 1427 | 1427 | 1426 | 4562 |
| 574 | 20230918 | 091400 | 367204893 | 1427 | 1438 | 1438 | 1427 | 21275 |
| 575 | 20230918 | 091300 | 336778752 | 1431 | 1436 | 1436 | 1431 | 4529 |
| 576 | 20230918 | 091200 | 330289534 | 1435 | 1437 | 1437 | 1435 | 4307 |
| 577 | 20230918 | 091100 | 324108835 | 1439 | 1436 | 1440 | 1436 | 1531 |
| 578 | 20230918 | 091000 | 321908633 | 1436 | 1440 | 1440 | 1434 | 13610 |
| 579 | 20230918 | 090900 | 302384357 | 1439 | 1442 | 1444 | 1439 | 9740 |
| 580 | 20230918 | 090800 | 288333615 | 1442 | 1439 | 1445 | 1439 | 5478 |
| 581 | 20230918 | 090700 | 280436990 | 1439 | 1445 | 1446 | 1439 | 1868 |
| 582 | 20230918 | 090600 | 277745036 | 1445 | 1438 | 1445 | 1436 | 30483 |
| 583 | 20230918 | 090500 | 233897188 | 1436 | 1438 | 1438 | 1434 | 6885 |
| 584 | 20230918 | 090400 | 224012562 | 1437 | 1433 | 1440 | 1432 | 10031 |
| 585 | 20230918 | 090300 | 209600227 | 1433 | 1427 | 1435 | 1425 | 28123 |
| 586 | 20230918 | 090200 | 169344386 | 1426 | 1433 | 1435 | 1425 | 19074 |
| 587 | 20230918 | 090100 | 142096930 | 1433 | 1445 | 1448 | 1428 | 50586 |
| 588 | 20230918 | 090000 | 69355639 | 1448 | 1447 | 1452 | 1445 | 39474 |