31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 193000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 29995 |
| 3 | 20230908 | 192900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 4 | 20230908 | 192800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 5 | 20230908 | 192700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 6 | 20230908 | 192600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 7 | 20230908 | 192500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 8 | 20230908 | 192400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 9 | 20230908 | 192300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 10 | 20230908 | 192200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 11 | 20230908 | 192100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 12 | 20230908 | 192000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 13 | 20230908 | 191900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 14 | 20230908 | 191800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 15 | 20230908 | 191700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 16 | 20230908 | 191600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 17 | 20230908 | 191500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 18 | 20230908 | 191400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 19 | 20230908 | 191300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 20 | 20230908 | 191200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 21 | 20230908 | 191100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 22 | 20230908 | 191000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 23 | 20230908 | 190900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 24 | 20230908 | 190800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 25 | 20230908 | 190700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 26 | 20230908 | 190600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 27 | 20230908 | 190500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 28 | 20230908 | 190400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 29 | 20230908 | 190300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 30 | 20230908 | 190200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 31 | 20230908 | 190100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 32 | 20230908 | 190000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 29995 |
| 33 | 20230908 | 185900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 34 | 20230908 | 185800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 35 | 20230908 | 185700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 36 | 20230908 | 185600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 37 | 20230908 | 185500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 38 | 20230908 | 185400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 39 | 20230908 | 185300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 40 | 20230908 | 185200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 41 | 20230908 | 185100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 42 | 20230908 | 185000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 43 | 20230908 | 184900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 44 | 20230908 | 184800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 45 | 20230908 | 184700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 46 | 20230908 | 184600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 47 | 20230908 | 184500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 48 | 20230908 | 184400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 49 | 20230908 | 184300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 50 | 20230908 | 184200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 51 | 20230908 | 184100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 52 | 20230908 | 184000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 53 | 20230908 | 183900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 54 | 20230908 | 183800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 55 | 20230908 | 183700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 56 | 20230908 | 183600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 57 | 20230908 | 183500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 58 | 20230908 | 183400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 59 | 20230908 | 183300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 60 | 20230908 | 183200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 61 | 20230908 | 183100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 62 | 20230908 | 183000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 29995 |
| 63 | 20230908 | 182900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 64 | 20230908 | 182800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 65 | 20230908 | 182700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 66 | 20230908 | 182600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 67 | 20230908 | 182500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 68 | 20230908 | 182400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 69 | 20230908 | 182300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 70 | 20230908 | 182200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 71 | 20230908 | 182100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 72 | 20230908 | 182000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 73 | 20230908 | 181900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 74 | 20230908 | 181800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 75 | 20230908 | 181700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 76 | 20230908 | 181600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 77 | 20230908 | 181500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 78 | 20230908 | 181400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 79 | 20230908 | 181300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 80 | 20230908 | 181200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 81 | 20230908 | 181100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 82 | 20230908 | 181000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 83 | 20230908 | 180900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 84 | 20230908 | 180800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 85 | 20230908 | 180700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 86 | 20230908 | 180600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 87 | 20230908 | 180500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 88 | 20230908 | 180400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 89 | 20230908 | 180300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 90 | 20230908 | 180200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 91 | 20230908 | 180100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 92 | 20230908 | 180000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 29995 |
| 93 | 20230908 | 175900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 94 | 20230908 | 175800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 95 | 20230908 | 175700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 96 | 20230908 | 175600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 97 | 20230908 | 175500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 98 | 20230908 | 175400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 99 | 20230908 | 175300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 100 | 20230908 | 175200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 101 | 20230908 | 175100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 102 | 20230908 | 175000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 103 | 20230908 | 174900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 104 | 20230908 | 174800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 105 | 20230908 | 174700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 106 | 20230908 | 174600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 107 | 20230908 | 174500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 108 | 20230908 | 174400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 109 | 20230908 | 174300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 110 | 20230908 | 174200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 111 | 20230908 | 174100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 112 | 20230908 | 174000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 113 | 20230908 | 173900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 114 | 20230908 | 173800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 115 | 20230908 | 173700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 116 | 20230908 | 173600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 117 | 20230908 | 173500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 118 | 20230908 | 173400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 119 | 20230908 | 173300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 120 | 20230908 | 173200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 121 | 20230908 | 173100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 122 | 20230908 | 173000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 29995 |
| 123 | 20230908 | 172900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 124 | 20230908 | 172800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 125 | 20230908 | 172700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 126 | 20230908 | 172600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 127 | 20230908 | 172500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 128 | 20230908 | 172400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 129 | 20230908 | 172300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 130 | 20230908 | 172200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 131 | 20230908 | 172100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 132 | 20230908 | 172000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 133 | 20230908 | 171900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 134 | 20230908 | 171800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 135 | 20230908 | 171700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 136 | 20230908 | 171600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 137 | 20230908 | 171500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 138 | 20230908 | 171400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 139 | 20230908 | 171300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 140 | 20230908 | 171200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 141 | 20230908 | 171100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 142 | 20230908 | 171000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 143 | 20230908 | 170900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 144 | 20230908 | 170800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 145 | 20230908 | 170700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 146 | 20230908 | 170600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 147 | 20230908 | 170500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 148 | 20230908 | 170400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 149 | 20230908 | 170300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 150 | 20230908 | 170200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 151 | 20230908 | 170100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 152 | 20230908 | 170000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 29995 |
| 153 | 20230908 | 165900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 154 | 20230908 | 165800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 155 | 20230908 | 165700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 156 | 20230908 | 165600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 157 | 20230908 | 165500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 158 | 20230908 | 165400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 159 | 20230908 | 165300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 160 | 20230908 | 165200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 161 | 20230908 | 165100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 162 | 20230908 | 165000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 163 | 20230908 | 164900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 164 | 20230908 | 164800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 165 | 20230908 | 164700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 166 | 20230908 | 164600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 167 | 20230908 | 164500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 168 | 20230908 | 164400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 169 | 20230908 | 164300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 170 | 20230908 | 164200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 171 | 20230908 | 164100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 172 | 20230908 | 164000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 173 | 20230908 | 163900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 174 | 20230908 | 163800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 175 | 20230908 | 163700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 176 | 20230908 | 163600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 177 | 20230908 | 163500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 178 | 20230908 | 163400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 179 | 20230908 | 163300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 180 | 20230908 | 163200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 181 | 20230908 | 163100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 182 | 20230908 | 163000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 29995 |
| 183 | 20230908 | 162900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 184 | 20230908 | 162800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 185 | 20230908 | 162700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 186 | 20230908 | 162600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 187 | 20230908 | 162500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 188 | 20230908 | 162400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 189 | 20230908 | 162300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 190 | 20230908 | 162200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 191 | 20230908 | 162100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 192 | 20230908 | 162000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 193 | 20230908 | 161900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 194 | 20230908 | 161800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 195 | 20230908 | 161700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 196 | 20230908 | 161600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 197 | 20230908 | 161500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 198 | 20230908 | 161400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 199 | 20230908 | 161300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 200 | 20230908 | 161200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 201 | 20230908 | 161100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 202 | 20230908 | 161000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 203 | 20230908 | 160900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 204 | 20230908 | 160800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 205 | 20230908 | 160700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 206 | 20230908 | 160600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 207 | 20230908 | 160500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 208 | 20230908 | 160400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 209 | 20230908 | 160300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 210 | 20230908 | 160200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 211 | 20230908 | 160100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 212 | 20230908 | 160000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 29995 |
| 213 | 20230908 | 155900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 214 | 20230908 | 155800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 215 | 20230908 | 155700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 216 | 20230908 | 155600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 217 | 20230908 | 155500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 218 | 20230908 | 155400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 219 | 20230908 | 155300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 220 | 20230908 | 155200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 221 | 20230908 | 155100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 222 | 20230908 | 155000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 223 | 20230908 | 154900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 224 | 20230908 | 154800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 225 | 20230908 | 154700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 226 | 20230908 | 154600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 227 | 20230908 | 154500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 228 | 20230908 | 154400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 229 | 20230908 | 154300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 230 | 20230908 | 154200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 231 | 20230908 | 154100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 232 | 20230908 | 154000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 233 | 20230908 | 153900 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 234 | 20230908 | 153800 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 235 | 20230908 | 153700 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 236 | 20230908 | 153600 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 237 | 20230908 | 153500 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 238 | 20230908 | 153400 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 239 | 20230908 | 153300 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 240 | 20230908 | 153200 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 241 | 20230908 | 153100 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 0 |
| 242 | 20230908 | 153000 | 1980138500 | 1632 | 1632 | 1632 | 1632 | 59990 |
| 243 | 20230908 | 152900 | 1931186660 | 1629 | 1629 | 1629 | 1629 | 0 |
| 244 | 20230908 | 152800 | 1931186660 | 1629 | 1629 | 1629 | 1629 | 0 |
| 245 | 20230908 | 152700 | 1931186660 | 1629 | 1629 | 1629 | 1629 | 0 |
| 246 | 20230908 | 152600 | 1931186660 | 1629 | 1629 | 1629 | 1629 | 0 |
| 247 | 20230908 | 152500 | 1931186660 | 1629 | 1629 | 1629 | 1629 | 0 |
| 248 | 20230908 | 152400 | 1931186660 | 1629 | 1629 | 1629 | 1629 | 0 |
| 249 | 20230908 | 152300 | 1931186660 | 1629 | 1629 | 1629 | 1629 | 0 |
| 250 | 20230908 | 152200 | 1931186660 | 1629 | 1629 | 1629 | 1629 | 0 |
| 251 | 20230908 | 152100 | 1931186660 | 1629 | 1629 | 1629 | 1629 | 0 |
| 252 | 20230908 | 152000 | 1931186660 | 1629 | 1629 | 1629 | 1629 | 0 |
| 253 | 20230908 | 151900 | 1931186660 | 1629 | 1633 | 1633 | 1629 | 5028 |
| 254 | 20230908 | 151800 | 1922990156 | 1633 | 1627 | 1633 | 1627 | 8949 |
| 255 | 20230908 | 151700 | 1908403078 | 1626 | 1627 | 1628 | 1626 | 399 |
| 256 | 20230908 | 151600 | 1907753898 | 1628 | 1626 | 1628 | 1625 | 8537 |
| 257 | 20230908 | 151500 | 1893870517 | 1626 | 1624 | 1626 | 1624 | 1931 |
| 258 | 20230908 | 151400 | 1890732641 | 1623 | 1625 | 1625 | 1623 | 4565 |
| 259 | 20230908 | 151300 | 1883323057 | 1626 | 1626 | 1626 | 1626 | 400 |
| 260 | 20230908 | 151200 | 1882672657 | 1625 | 1622 | 1625 | 1622 | 7906 |
| 261 | 20230908 | 151100 | 1869826803 | 1622 | 1622 | 1622 | 1622 | 1 |
| 262 | 20230908 | 151000 | 1869825181 | 1622 | 1623 | 1623 | 1622 | 6074 |
| 263 | 20230908 | 150900 | 1859969153 | 1625 | 1625 | 1626 | 1625 | 1740 |
| 264 | 20230908 | 150800 | 1857140817 | 1625 | 1625 | 1625 | 1622 | 5708 |
| 265 | 20230908 | 150700 | 1847868699 | 1627 | 1627 | 1627 | 1627 | 2024 |
| 266 | 20230908 | 150600 | 1844575651 | 1623 | 1620 | 1623 | 1620 | 4746 |
| 267 | 20230908 | 150500 | 1836879893 | 1619 | 1619 | 1619 | 1616 | 14634 |
| 268 | 20230908 | 150400 | 1813220246 | 1619 | 1624 | 1624 | 1619 | 3299 |
| 269 | 20230908 | 150300 | 1807872494 | 1625 | 1625 | 1625 | 1625 | 678 |
| 270 | 20230908 | 150200 | 1806770744 | 1629 | 1630 | 1630 | 1629 | 7 |
| 271 | 20230908 | 150100 | 1806759335 | 1630 | 1625 | 1630 | 1625 | 13 |
| 272 | 20230908 | 150000 | 1806738154 | 1625 | 1625 | 1625 | 1625 | 331 |
| 273 | 20230908 | 145900 | 1806200279 | 1625 | 1630 | 1630 | 1625 | 946 |
| 274 | 20230908 | 145800 | 1804658799 | 1630 | 1630 | 1630 | 1626 | 16478 |
| 275 | 20230908 | 145700 | 1777804852 | 1630 | 1619 | 1630 | 1618 | 9515 |
| 276 | 20230908 | 145600 | 1762348088 | 1618 | 1621 | 1623 | 1618 | 4263 |
| 277 | 20230908 | 145500 | 1755437750 | 1619 | 1616 | 1619 | 1616 | 2038 |
| 278 | 20230908 | 145400 | 1752140634 | 1616 | 1616 | 1616 | 1616 | 1193 |
| 279 | 20230908 | 145300 | 1750212746 | 1617 | 1616 | 1618 | 1616 | 2739 |
| 280 | 20230908 | 145200 | 1745784184 | 1617 | 1617 | 1617 | 1617 | 500 |
| 281 | 20230908 | 145100 | 1744975684 | 1617 | 1617 | 1617 | 1617 | 0 |
| 282 | 20230908 | 145000 | 1744975684 | 1617 | 1616 | 1617 | 1616 | 344 |
| 283 | 20230908 | 144900 | 1744419483 | 1614 | 1616 | 1616 | 1614 | 1124 |
| 284 | 20230908 | 144800 | 1742605099 | 1619 | 1619 | 1619 | 1619 | 40 |
| 285 | 20230908 | 144700 | 1742540339 | 1619 | 1619 | 1619 | 1619 | 10 |
| 286 | 20230908 | 144600 | 1742524149 | 1620 | 1620 | 1620 | 1620 | 0 |
| 287 | 20230908 | 144500 | 1742524149 | 1620 | 1620 | 1620 | 1620 | 717 |
| 288 | 20230908 | 144400 | 1741362609 | 1620 | 1620 | 1620 | 1620 | 7 |
| 289 | 20230908 | 144300 | 1741351269 | 1618 | 1618 | 1618 | 1618 | 83 |
| 290 | 20230908 | 144200 | 1741216975 | 1620 | 1616 | 1620 | 1615 | 2052 |
| 291 | 20230908 | 144100 | 1737901344 | 1615 | 1614 | 1615 | 1614 | 1851 |
| 292 | 20230908 | 144000 | 1734912051 | 1621 | 1621 | 1621 | 1621 | 500 |
| 293 | 20230908 | 143900 | 1734101551 | 1623 | 1623 | 1623 | 1623 | 2 |
| 294 | 20230908 | 143800 | 1734098305 | 1623 | 1623 | 1623 | 1623 | 1 |
| 295 | 20230908 | 143700 | 1734096682 | 1614 | 1617 | 1617 | 1614 | 31 |
| 296 | 20230908 | 143600 | 1734046645 | 1617 | 1617 | 1617 | 1617 | 79 |
| 297 | 20230908 | 143500 | 1733918902 | 1617 | 1617 | 1617 | 1617 | 1172 |
| 298 | 20230908 | 143400 | 1732023778 | 1617 | 1617 | 1617 | 1611 | 4930 |
| 299 | 20230908 | 143300 | 1724055996 | 1624 | 1624 | 1624 | 1624 | 2 |
| 300 | 20230908 | 143200 | 1724052748 | 1624 | 1624 | 1624 | 1624 | 353 |
| 301 | 20230908 | 143100 | 1723479476 | 1624 | 1624 | 1624 | 1624 | 221 |
| 302 | 20230908 | 143000 | 1723120572 | 1628 | 1628 | 1628 | 1628 | 183 |
| 303 | 20230908 | 142900 | 1722822648 | 1628 | 1628 | 1630 | 1628 | 5924 |
| 304 | 20230908 | 142800 | 1713176420 | 1625 | 1624 | 1628 | 1624 | 9304 |
| 305 | 20230908 | 142700 | 1698065653 | 1624 | 1623 | 1624 | 1623 | 5744 |
| 306 | 20230908 | 142600 | 1688739047 | 1623 | 1623 | 1623 | 1623 | 1030 |
| 307 | 20230908 | 142500 | 1687067357 | 1624 | 1619 | 1624 | 1616 | 11100 |
| 308 | 20230908 | 142400 | 1669058030 | 1619 | 1619 | 1619 | 1619 | 0 |
| 309 | 20230908 | 142300 | 1669058030 | 1619 | 1619 | 1619 | 1619 | 0 |
| 310 | 20230908 | 142200 | 1669058030 | 1619 | 1619 | 1619 | 1619 | 182 |
| 311 | 20230908 | 142100 | 1668763372 | 1623 | 1623 | 1623 | 1623 | 130 |
| 312 | 20230908 | 142000 | 1668552382 | 1623 | 1623 | 1623 | 1623 | 139 |
| 313 | 20230908 | 141900 | 1668326785 | 1624 | 1624 | 1624 | 1624 | 80 |
| 314 | 20230908 | 141800 | 1668196865 | 1624 | 1615 | 1624 | 1615 | 3491 |
| 315 | 20230908 | 141700 | 1662529326 | 1615 | 1615 | 1615 | 1615 | 31 |
| 316 | 20230908 | 141600 | 1662479261 | 1611 | 1615 | 1615 | 1611 | 1353 |
| 317 | 20230908 | 141500 | 1660298814 | 1615 | 1625 | 1625 | 1615 | 2418 |
| 318 | 20230908 | 141400 | 1656391931 | 1625 | 1625 | 1625 | 1625 | 189 |
| 319 | 20230908 | 141300 | 1656084806 | 1626 | 1625 | 1626 | 1621 | 4166 |
| 320 | 20230908 | 141200 | 1649314967 | 1625 | 1625 | 1625 | 1625 | 4 |
| 321 | 20230908 | 141100 | 1649308467 | 1620 | 1621 | 1626 | 1620 | 1222 |
| 322 | 20230908 | 141000 | 1647328795 | 1621 | 1620 | 1621 | 1620 | 3136 |
| 323 | 20230908 | 140900 | 1642248440 | 1619 | 1615 | 1619 | 1615 | 1233 |
| 324 | 20230908 | 140800 | 1640252250 | 1617 | 1617 | 1617 | 1617 | 100 |
| 325 | 20230908 | 140700 | 1640090550 | 1617 | 1617 | 1617 | 1617 | 1 |
| 326 | 20230908 | 140600 | 1640088933 | 1617 | 1615 | 1617 | 1615 | 9 |
| 327 | 20230908 | 140500 | 1640074396 | 1615 | 1612 | 1617 | 1612 | 12 |
| 328 | 20230908 | 140400 | 1640055017 | 1620 | 1620 | 1620 | 1620 | 305 |
| 329 | 20230908 | 140300 | 1639560917 | 1620 | 1609 | 1621 | 1609 | 4952 |
| 330 | 20230908 | 140200 | 1631541803 | 1609 | 1610 | 1611 | 1609 | 1262 |
| 331 | 20230908 | 140100 | 1629510029 | 1611 | 1615 | 1615 | 1609 | 19703 |
| 332 | 20230908 | 140000 | 1597757884 | 1619 | 1616 | 1619 | 1614 | 1716 |
| 333 | 20230908 | 135900 | 1594983357 | 1619 | 1619 | 1621 | 1619 | 1627 |
| 334 | 20230908 | 135800 | 1592348964 | 1617 | 1617 | 1617 | 1617 | 2 |
| 335 | 20230908 | 135700 | 1592345730 | 1617 | 1617 | 1617 | 1617 | 1 |
| 336 | 20230908 | 135600 | 1592344113 | 1617 | 1617 | 1617 | 1617 | 461 |
| 337 | 20230908 | 135500 | 1591598676 | 1622 | 1625 | 1625 | 1622 | 5349 |
| 338 | 20230908 | 135400 | 1582917800 | 1629 | 1629 | 1629 | 1629 | 0 |
| 339 | 20230908 | 135300 | 1582917800 | 1629 | 1629 | 1629 | 1629 | 0 |
| 340 | 20230908 | 135200 | 1582917800 | 1629 | 1629 | 1629 | 1629 | 1000 |
| 341 | 20230908 | 135100 | 1581288800 | 1629 | 1624 | 1629 | 1623 | 941 |
| 342 | 20230908 | 135000 | 1579758506 | 1630 | 1630 | 1630 | 1630 | 1260 |
| 343 | 20230908 | 134900 | 1577704706 | 1630 | 1630 | 1630 | 1630 | 154 |
| 344 | 20230908 | 134800 | 1577453686 | 1630 | 1628 | 1630 | 1628 | 1000 |
| 345 | 20230908 | 134700 | 1575823807 | 1630 | 1628 | 1630 | 1613 | 7016 |
| 346 | 20230908 | 134600 | 1564474985 | 1630 | 1630 | 1630 | 1630 | 259 |
| 347 | 20230908 | 134500 | 1564052815 | 1631 | 1631 | 1631 | 1631 | 0 |
| 348 | 20230908 | 134400 | 1564052815 | 1631 | 1631 | 1631 | 1631 | 2 |
| 349 | 20230908 | 134300 | 1564049553 | 1631 | 1631 | 1631 | 1631 | 975 |
| 350 | 20230908 | 134200 | 1562459328 | 1631 | 1627 | 1631 | 1627 | 1164 |
| 351 | 20230908 | 134100 | 1560561392 | 1631 | 1631 | 1631 | 1631 | 1 |
| 352 | 20230908 | 134000 | 1560559761 | 1632 | 1632 | 1632 | 1632 | 656 |
| 353 | 20230908 | 133900 | 1559489169 | 1633 | 1625 | 1633 | 1624 | 1311 |
| 354 | 20230908 | 133800 | 1557356917 | 1624 | 1625 | 1625 | 1624 | 483 |
| 355 | 20230908 | 133700 | 1556572230 | 1624 | 1624 | 1624 | 1624 | 0 |
| 356 | 20230908 | 133600 | 1556572230 | 1624 | 1624 | 1624 | 1624 | 60 |
| 357 | 20230908 | 133500 | 1556474790 | 1622 | 1633 | 1634 | 1618 | 2201 |
| 358 | 20230908 | 133400 | 1552882547 | 1627 | 1627 | 1627 | 1627 | 150 |
| 359 | 20230908 | 133300 | 1552638497 | 1625 | 1632 | 1635 | 1625 | 1188 |
| 360 | 20230908 | 133200 | 1550698989 | 1632 | 1622 | 1632 | 1622 | 23862 |
| 361 | 20230908 | 133100 | 1511823375 | 1626 | 1619 | 1626 | 1619 | 6269 |
| 362 | 20230908 | 133000 | 1501667560 | 1619 | 1617 | 1619 | 1610 | 25737 |
| 363 | 20230908 | 132900 | 1460207867 | 1619 | 1619 | 1619 | 1619 | 246 |
| 364 | 20230908 | 132800 | 1459809593 | 1620 | 1621 | 1621 | 1620 | 796 |
| 365 | 20230908 | 132700 | 1458519777 | 1627 | 1628 | 1628 | 1627 | 341 |
| 366 | 20230908 | 132600 | 1457964969 | 1627 | 1626 | 1628 | 1626 | 193 |
| 367 | 20230908 | 132500 | 1457650967 | 1627 | 1625 | 1627 | 1622 | 3046 |
| 368 | 20230908 | 132400 | 1452701501 | 1623 | 1621 | 1623 | 1621 | 3681 |
| 369 | 20230908 | 132300 | 1446730345 | 1618 | 1617 | 1618 | 1617 | 148 |
| 370 | 20230908 | 132200 | 1446491028 | 1622 | 1617 | 1622 | 1617 | 635 |
| 371 | 20230908 | 132100 | 1445464228 | 1616 | 1614 | 1620 | 1614 | 8520 |
| 372 | 20230908 | 132000 | 1431681981 | 1614 | 1615 | 1615 | 1614 | 5949 |
| 373 | 20230908 | 131900 | 1422074654 | 1616 | 1617 | 1620 | 1616 | 1365 |
| 374 | 20230908 | 131800 | 1419868697 | 1617 | 1622 | 1622 | 1617 | 505 |
| 375 | 20230908 | 131700 | 1419051682 | 1624 | 1617 | 1625 | 1617 | 1061 |
| 376 | 20230908 | 131600 | 1417332560 | 1616 | 1618 | 1621 | 1614 | 12919 |
| 377 | 20230908 | 131500 | 1396455149 | 1616 | 1620 | 1620 | 1616 | 6647 |
| 378 | 20230908 | 131400 | 1385688979 | 1620 | 1629 | 1629 | 1615 | 13565 |
| 379 | 20230908 | 131300 | 1363642298 | 1630 | 1632 | 1632 | 1629 | 6678 |
| 380 | 20230908 | 131200 | 1352756191 | 1628 | 1639 | 1647 | 1628 | 11264 |
| 381 | 20230908 | 131100 | 1334331770 | 1639 | 1639 | 1648 | 1639 | 36413 |
| 382 | 20230908 | 131000 | 1274537755 | 1639 | 1632 | 1639 | 1632 | 16385 |
| 383 | 20230908 | 130900 | 1247744649 | 1633 | 1633 | 1634 | 1630 | 14493 |
| 384 | 20230908 | 130800 | 1224085825 | 1631 | 1633 | 1634 | 1631 | 8500 |
| 385 | 20230908 | 130700 | 1210205254 | 1631 | 1631 | 1631 | 1631 | 0 |
| 386 | 20230908 | 130600 | 1210205254 | 1631 | 1629 | 1631 | 1629 | 1979 |
| 387 | 20230908 | 130500 | 1206979334 | 1617 | 1621 | 1631 | 1617 | 10358 |
| 388 | 20230908 | 130400 | 1190127084 | 1621 | 1619 | 1625 | 1613 | 493 |
| 389 | 20230908 | 130300 | 1189328817 | 1618 | 1629 | 1629 | 1618 | 3440 |
| 390 | 20230908 | 130200 | 1183736261 | 1630 | 1620 | 1630 | 1620 | 10332 |
| 391 | 20230908 | 130100 | 1166908237 | 1620 | 1620 | 1625 | 1620 | 2343 |
| 392 | 20230908 | 130000 | 1163105368 | 1620 | 1620 | 1624 | 1620 | 1502 |
| 393 | 20230908 | 125900 | 1160670128 | 1620 | 1622 | 1625 | 1620 | 3304 |
| 394 | 20230908 | 125800 | 1155314263 | 1622 | 1624 | 1629 | 1622 | 8540 |
| 395 | 20230908 | 125700 | 1141437138 | 1624 | 1626 | 1630 | 1623 | 16955 |
| 396 | 20230908 | 125600 | 1113833944 | 1626 | 1622 | 1627 | 1622 | 5533 |
| 397 | 20230908 | 125500 | 1104836333 | 1626 | 1626 | 1627 | 1620 | 9630 |
| 398 | 20230908 | 125400 | 1089190864 | 1626 | 1623 | 1626 | 1623 | 5560 |
| 399 | 20230908 | 125300 | 1080160675 | 1622 | 1618 | 1622 | 1615 | 2518 |
| 400 | 20230908 | 125200 | 1076078961 | 1617 | 1612 | 1617 | 1612 | 6 |
| 401 | 20230908 | 125100 | 1076069274 | 1621 | 1611 | 1621 | 1611 | 274 |
| 402 | 20230908 | 125000 | 1075627745 | 1620 | 1620 | 1620 | 1609 | 8102 |
| 403 | 20230908 | 124900 | 1062511695 | 1611 | 1620 | 1620 | 1611 | 94 |
| 404 | 20230908 | 124800 | 1062359622 | 1620 | 1611 | 1620 | 1611 | 205 |
| 405 | 20230908 | 124700 | 1062029328 | 1620 | 1621 | 1621 | 1620 | 218 |
| 406 | 20230908 | 124600 | 1061676167 | 1615 | 1608 | 1620 | 1608 | 9550 |
| 407 | 20230908 | 124500 | 1046244285 | 1608 | 1609 | 1609 | 1608 | 10 |
| 408 | 20230908 | 124400 | 1046228196 | 1601 | 1610 | 1610 | 1601 | 2545 |
| 409 | 20230908 | 124300 | 1042135470 | 1610 | 1613 | 1613 | 1610 | 1837 |
| 410 | 20230908 | 124200 | 1039175530 | 1613 | 1608 | 1613 | 1608 | 100 |
| 411 | 20230908 | 124100 | 1039014644 | 1608 | 1607 | 1611 | 1607 | 1998 |
| 412 | 20230908 | 124000 | 1035798973 | 1607 | 1607 | 1607 | 1602 | 1358 |
| 413 | 20230908 | 123900 | 1033618635 | 1610 | 1615 | 1615 | 1590 | 5088 |
| 414 | 20230908 | 123800 | 1025445495 | 1615 | 1605 | 1630 | 1605 | 34785 |
| 415 | 20230908 | 123700 | 969133401 | 1602 | 1596 | 1607 | 1582 | 33443 |
| 416 | 20230908 | 123600 | 915646655 | 1595 | 1590 | 1597 | 1590 | 29223 |
| 417 | 20230908 | 123500 | 869051466 | 1592 | 1584 | 1592 | 1584 | 3027 |
| 418 | 20230908 | 123400 | 864234125 | 1582 | 1581 | 1582 | 1581 | 260 |
| 419 | 20230908 | 123300 | 863823021 | 1581 | 1573 | 1581 | 1572 | 691 |
| 420 | 20230908 | 123200 | 862736646 | 1575 | 1575 | 1575 | 1575 | 0 |
| 421 | 20230908 | 123100 | 862736646 | 1575 | 1575 | 1575 | 1575 | 16 |
| 422 | 20230908 | 123000 | 862711446 | 1575 | 1571 | 1575 | 1571 | 100 |
| 423 | 20230908 | 122900 | 862554282 | 1570 | 1571 | 1571 | 1570 | 3000 |
| 424 | 20230908 | 122800 | 857843886 | 1583 | 1581 | 1583 | 1570 | 3327 |
| 425 | 20230908 | 122700 | 852598710 | 1584 | 1584 | 1584 | 1583 | 2036 |
| 426 | 20230908 | 122600 | 849374686 | 1584 | 1584 | 1584 | 1584 | 0 |
| 427 | 20230908 | 122500 | 849374686 | 1584 | 1587 | 1587 | 1584 | 1297 |
| 428 | 20230908 | 122400 | 847318516 | 1591 | 1591 | 1591 | 1585 | 714 |
| 429 | 20230908 | 122300 | 846183106 | 1591 | 1589 | 1592 | 1589 | 3669 |
| 430 | 20230908 | 122200 | 840346022 | 1589 | 1589 | 1589 | 1585 | 1358 |
| 431 | 20230908 | 122100 | 838191274 | 1587 | 1589 | 1590 | 1587 | 13258 |
| 432 | 20230908 | 122000 | 817120786 | 1589 | 1588 | 1589 | 1585 | 22499 |
| 433 | 20230908 | 121900 | 781388891 | 1587 | 1584 | 1587 | 1584 | 3290 |
| 434 | 20230908 | 121800 | 776168691 | 1584 | 1581 | 1584 | 1580 | 4682 |
| 435 | 20230908 | 121700 | 768759047 | 1581 | 1584 | 1584 | 1580 | 4169 |
| 436 | 20230908 | 121600 | 762168751 | 1581 | 1585 | 1586 | 1581 | 5102 |
| 437 | 20230908 | 121500 | 754081989 | 1585 | 1580 | 1585 | 1580 | 2381 |
| 438 | 20230908 | 121400 | 750311169 | 1580 | 1585 | 1585 | 1580 | 410 |
| 439 | 20230908 | 121300 | 749663254 | 1586 | 1578 | 1586 | 1578 | 11 |
| 440 | 20230908 | 121200 | 749645888 | 1587 | 1587 | 1587 | 1587 | 1 |
| 441 | 20230908 | 121100 | 749644301 | 1587 | 1577 | 1587 | 1577 | 1218 |
| 442 | 20230908 | 121000 | 747712746 | 1577 | 1587 | 1587 | 1577 | 952 |
| 443 | 20230908 | 120900 | 746210700 | 1587 | 1584 | 1587 | 1584 | 1539 |
| 444 | 20230908 | 120800 | 743770886 | 1585 | 1586 | 1587 | 1585 | 281 |
| 445 | 20230908 | 120700 | 743325482 | 1587 | 1585 | 1587 | 1585 | 3732 |
| 446 | 20230908 | 120600 | 737407258 | 1585 | 1578 | 1585 | 1578 | 19514 |
| 447 | 20230908 | 120500 | 706536188 | 1578 | 1578 | 1578 | 1578 | 0 |
| 448 | 20230908 | 120400 | 706536188 | 1578 | 1578 | 1578 | 1578 | 0 |
| 449 | 20230908 | 120300 | 706536188 | 1578 | 1578 | 1578 | 1578 | 10 |
| 450 | 20230908 | 120200 | 706520408 | 1578 | 1578 | 1578 | 1578 | 294 |
| 451 | 20230908 | 120100 | 706056476 | 1578 | 1578 | 1578 | 1570 | 190 |
| 452 | 20230908 | 120000 | 705758112 | 1577 | 1576 | 1577 | 1576 | 266 |
| 453 | 20230908 | 115900 | 705338691 | 1569 | 1569 | 1569 | 1569 | 2395 |
| 454 | 20230908 | 115800 | 701580936 | 1568 | 1568 | 1568 | 1568 | 1 |
| 455 | 20230908 | 115700 | 701579368 | 1566 | 1569 | 1569 | 1566 | 209 |
| 456 | 20230908 | 115600 | 701251919 | 1577 | 1577 | 1577 | 1577 | 30 |
| 457 | 20230908 | 115500 | 701204609 | 1577 | 1569 | 1577 | 1569 | 87 |
| 458 | 20230908 | 115400 | 701068098 | 1569 | 1569 | 1569 | 1569 | 400 |
| 459 | 20230908 | 115300 | 700440498 | 1569 | 1569 | 1570 | 1569 | 23 |
| 460 | 20230908 | 115200 | 700404410 | 1570 | 1570 | 1570 | 1570 | 60 |
| 461 | 20230908 | 115100 | 700310210 | 1579 | 1579 | 1579 | 1579 | 128 |
| 462 | 20230908 | 115000 | 700108098 | 1579 | 1579 | 1579 | 1579 | 0 |
| 463 | 20230908 | 114900 | 700108098 | 1579 | 1579 | 1579 | 1579 | 517 |
| 464 | 20230908 | 114800 | 699291755 | 1579 | 1579 | 1579 | 1579 | 146 |
| 465 | 20230908 | 114700 | 699061221 | 1573 | 1573 | 1573 | 1573 | 162 |
| 466 | 20230908 | 114600 | 698806395 | 1579 | 1579 | 1579 | 1579 | 1 |
| 467 | 20230908 | 114500 | 698804816 | 1579 | 1579 | 1579 | 1579 | 181 |
| 468 | 20230908 | 114400 | 698519017 | 1579 | 1580 | 1580 | 1573 | 5460 |
| 469 | 20230908 | 114300 | 689899378 | 1580 | 1580 | 1580 | 1570 | 1017 |
| 470 | 20230908 | 114200 | 688295722 | 1580 | 1566 | 1580 | 1566 | 6521 |
| 471 | 20230908 | 114100 | 678042186 | 1564 | 1564 | 1565 | 1564 | 680 |
| 472 | 20230908 | 114000 | 676978515 | 1564 | 1564 | 1564 | 1564 | 0 |
| 473 | 20230908 | 113900 | 676978515 | 1564 | 1564 | 1564 | 1564 | 1 |
| 474 | 20230908 | 113800 | 676976951 | 1563 | 1553 | 1563 | 1553 | 68 |
| 475 | 20230908 | 113700 | 676871337 | 1560 | 1560 | 1560 | 1560 | 300 |
| 476 | 20230908 | 113600 | 676403337 | 1553 | 1553 | 1553 | 1553 | 0 |
| 477 | 20230908 | 113500 | 676403337 | 1553 | 1553 | 1553 | 1553 | 7 |
| 478 | 20230908 | 113400 | 676392466 | 1560 | 1560 | 1560 | 1560 | 894 |
| 479 | 20230908 | 113300 | 674997826 | 1560 | 1560 | 1560 | 1560 | 0 |
| 480 | 20230908 | 113200 | 674997826 | 1560 | 1560 | 1560 | 1560 | 0 |
| 481 | 20230908 | 113100 | 674997826 | 1560 | 1560 | 1560 | 1560 | 0 |
| 482 | 20230908 | 113000 | 674997826 | 1560 | 1560 | 1560 | 1560 | 1000 |
| 483 | 20230908 | 112900 | 673437826 | 1550 | 1562 | 1562 | 1550 | 730 |
| 484 | 20230908 | 112800 | 672305726 | 1563 | 1562 | 1563 | 1562 | 3190 |
| 485 | 20230908 | 112700 | 667322508 | 1562 | 1556 | 1562 | 1556 | 1106 |
| 486 | 20230908 | 112600 | 665598230 | 1556 | 1556 | 1556 | 1556 | 0 |
| 487 | 20230908 | 112500 | 665598230 | 1556 | 1555 | 1556 | 1555 | 110 |
| 488 | 20230908 | 112400 | 665427080 | 1548 | 1548 | 1548 | 1548 | 0 |
| 489 | 20230908 | 112300 | 665427080 | 1548 | 1548 | 1548 | 1548 | 0 |
| 490 | 20230908 | 112200 | 665427080 | 1548 | 1548 | 1548 | 1548 | 0 |
| 491 | 20230908 | 112100 | 665427080 | 1548 | 1548 | 1548 | 1548 | 167 |
| 492 | 20230908 | 112000 | 665168564 | 1555 | 1548 | 1555 | 1548 | 406 |
| 493 | 20230908 | 111900 | 664537430 | 1555 | 1548 | 1555 | 1548 | 190 |
| 494 | 20230908 | 111800 | 664242372 | 1547 | 1555 | 1555 | 1547 | 10 |
| 495 | 20230908 | 111700 | 664226862 | 1554 | 1554 | 1554 | 1554 | 0 |
| 496 | 20230908 | 111600 | 664226862 | 1554 | 1554 | 1554 | 1554 | 3471 |
| 497 | 20230908 | 111500 | 658832928 | 1554 | 1554 | 1554 | 1554 | 0 |
| 498 | 20230908 | 111400 | 658832928 | 1554 | 1554 | 1554 | 1554 | 0 |
| 499 | 20230908 | 111300 | 658832928 | 1554 | 1554 | 1554 | 1554 | 261 |
| 500 | 20230908 | 111200 | 658427334 | 1554 | 1554 | 1554 | 1554 | 77 |
| 501 | 20230908 | 111100 | 658307676 | 1545 | 1545 | 1545 | 1545 | 480 |
| 502 | 20230908 | 111000 | 657566076 | 1545 | 1545 | 1545 | 1545 | 0 |
| 503 | 20230908 | 110900 | 657566076 | 1545 | 1545 | 1545 | 1545 | 0 |
| 504 | 20230908 | 110800 | 657566076 | 1545 | 1545 | 1545 | 1545 | 1 |
| 505 | 20230908 | 110700 | 657564531 | 1555 | 1544 | 1555 | 1544 | 676 |
| 506 | 20230908 | 110600 | 656519137 | 1544 | 1544 | 1544 | 1544 | 1000 |
| 507 | 20230908 | 110500 | 654975137 | 1544 | 1544 | 1544 | 1544 | 0 |
| 508 | 20230908 | 110400 | 654975137 | 1544 | 1545 | 1545 | 1544 | 1651 |
| 509 | 20230908 | 110300 | 652425867 | 1545 | 1545 | 1545 | 1545 | 0 |
| 510 | 20230908 | 110200 | 652425867 | 1545 | 1545 | 1545 | 1545 | 1200 |
| 511 | 20230908 | 110100 | 650571867 | 1545 | 1545 | 1545 | 1545 | 0 |
| 512 | 20230908 | 110000 | 650571867 | 1545 | 1545 | 1545 | 1545 | 8673 |
| 513 | 20230908 | 105900 | 637172082 | 1545 | 1555 | 1555 | 1545 | 952 |
| 514 | 20230908 | 105800 | 635692392 | 1544 | 1544 | 1544 | 1544 | 0 |
| 515 | 20230908 | 105700 | 635692392 | 1544 | 1554 | 1554 | 1544 | 2816 |
| 516 | 20230908 | 105600 | 631335960 | 1548 | 1548 | 1548 | 1548 | 2050 |
| 517 | 20230908 | 105500 | 628162560 | 1548 | 1549 | 1549 | 1547 | 1643 |
| 518 | 20230908 | 105400 | 625618549 | 1553 | 1553 | 1553 | 1553 | 19 |
| 519 | 20230908 | 105300 | 625589042 | 1553 | 1548 | 1553 | 1542 | 5603 |
| 520 | 20230908 | 105200 | 616919459 | 1551 | 1553 | 1553 | 1551 | 5509 |
| 521 | 20230908 | 105100 | 608371753 | 1553 | 1553 | 1553 | 1553 | 0 |
| 522 | 20230908 | 105000 | 608371753 | 1553 | 1555 | 1555 | 1553 | 1022 |
| 523 | 20230908 | 104900 | 606783622 | 1569 | 1569 | 1569 | 1569 | 0 |
| 524 | 20230908 | 104800 | 606783622 | 1569 | 1556 | 1569 | 1556 | 614 |
| 525 | 20230908 | 104700 | 605827188 | 1559 | 1556 | 1559 | 1556 | 188 |
| 526 | 20230908 | 104600 | 605534654 | 1556 | 1554 | 1556 | 1554 | 948 |
| 527 | 20230908 | 104500 | 604059728 | 1554 | 1554 | 1554 | 1554 | 0 |
| 528 | 20230908 | 104400 | 604059728 | 1554 | 1554 | 1554 | 1553 | 112 |
| 529 | 20230908 | 104300 | 603885681 | 1554 | 1554 | 1554 | 1554 | 1299 |
| 530 | 20230908 | 104200 | 601867035 | 1554 | 1555 | 1555 | 1554 | 105 |
| 531 | 20230908 | 104100 | 601703800 | 1555 | 1555 | 1555 | 1555 | 200 |
| 532 | 20230908 | 104000 | 601392800 | 1555 | 1555 | 1555 | 1555 | 1 |
| 533 | 20230908 | 103900 | 601391245 | 1560 | 1560 | 1560 | 1560 | 0 |
| 534 | 20230908 | 103800 | 601391245 | 1560 | 1559 | 1560 | 1555 | 972 |
| 535 | 20230908 | 103700 | 599875906 | 1560 | 1560 | 1560 | 1560 | 1 |
| 536 | 20230908 | 103600 | 599874346 | 1559 | 1560 | 1560 | 1559 | 140 |
| 537 | 20230908 | 103500 | 599655970 | 1560 | 1560 | 1560 | 1560 | 0 |
| 538 | 20230908 | 103400 | 599655970 | 1560 | 1570 | 1570 | 1560 | 2812 |
| 539 | 20230908 | 103300 | 595251238 | 1570 | 1570 | 1570 | 1570 | 0 |
| 540 | 20230908 | 103200 | 595251238 | 1570 | 1568 | 1570 | 1568 | 2100 |
| 541 | 20230908 | 103100 | 591954248 | 1568 | 1561 | 1568 | 1560 | 410 |
| 542 | 20230908 | 103000 | 591312842 | 1571 | 1571 | 1571 | 1571 | 0 |
| 543 | 20230908 | 102900 | 591312842 | 1571 | 1570 | 1571 | 1560 | 783 |
| 544 | 20230908 | 102800 | 590089698 | 1570 | 1570 | 1570 | 1570 | 10 |
| 545 | 20230908 | 102700 | 590073998 | 1571 | 1572 | 1572 | 1571 | 110 |
| 546 | 20230908 | 102600 | 589901178 | 1564 | 1572 | 1572 | 1557 | 9448 |
| 547 | 20230908 | 102500 | 575097366 | 1577 | 1572 | 1577 | 1572 | 941 |
| 548 | 20230908 | 102400 | 573613514 | 1575 | 1586 | 1586 | 1575 | 16277 |
| 549 | 20230908 | 102300 | 547905787 | 1585 | 1585 | 1591 | 1585 | 17337 |
| 550 | 20230908 | 102200 | 520373539 | 1585 | 1583 | 1586 | 1580 | 3427 |
| 551 | 20230908 | 102100 | 514947146 | 1583 | 1579 | 1588 | 1571 | 9283 |
| 552 | 20230908 | 102000 | 500262667 | 1579 | 1568 | 1579 | 1568 | 3549 |
| 553 | 20230908 | 101900 | 494671894 | 1568 | 1557 | 1568 | 1557 | 4809 |
| 554 | 20230908 | 101800 | 487165786 | 1556 | 1554 | 1556 | 1554 | 1060 |
| 555 | 20230908 | 101700 | 485517494 | 1554 | 1553 | 1554 | 1553 | 125 |
| 556 | 20230908 | 101600 | 485323366 | 1553 | 1548 | 1554 | 1546 | 4392 |
| 557 | 20230908 | 101500 | 478514397 | 1547 | 1547 | 1547 | 1547 | 120 |
| 558 | 20230908 | 101400 | 478328757 | 1553 | 1545 | 1553 | 1545 | 356 |
| 559 | 20230908 | 101300 | 477777556 | 1545 | 1552 | 1554 | 1545 | 2239 |
| 560 | 20230908 | 101200 | 474305470 | 1552 | 1549 | 1552 | 1549 | 4898 |
| 561 | 20230908 | 101100 | 466709734 | 1549 | 1546 | 1549 | 1542 | 1604 |
| 562 | 20230908 | 101000 | 464230642 | 1546 | 1548 | 1548 | 1545 | 1026 |
| 563 | 20230908 | 100900 | 462644466 | 1548 | 1546 | 1548 | 1543 | 1154 |
| 564 | 20230908 | 100800 | 460862360 | 1546 | 1542 | 1549 | 1542 | 4344 |
| 565 | 20230908 | 100700 | 454149999 | 1542 | 1542 | 1542 | 1541 | 796 |
| 566 | 20230908 | 100600 | 452923046 | 1541 | 1540 | 1542 | 1529 | 6094 |
| 567 | 20230908 | 100500 | 443593360 | 1540 | 1533 | 1540 | 1533 | 41853 |
| 568 | 20230908 | 100400 | 379267160 | 1530 | 1530 | 1530 | 1527 | 197 |
| 569 | 20230908 | 100300 | 378965984 | 1527 | 1526 | 1527 | 1526 | 2340 |
| 570 | 20230908 | 100200 | 375394144 | 1521 | 1521 | 1521 | 1521 | 1 |
| 571 | 20230908 | 100100 | 375392623 | 1521 | 1520 | 1521 | 1520 | 270 |
| 572 | 20230908 | 100000 | 374982133 | 1516 | 1521 | 1521 | 1516 | 542 |
| 573 | 20230908 | 095900 | 374158456 | 1521 | 1522 | 1522 | 1521 | 142 |
| 574 | 20230908 | 095800 | 373942374 | 1521 | 1527 | 1527 | 1521 | 544 |
| 575 | 20230908 | 095700 | 373113348 | 1529 | 1529 | 1529 | 1529 | 53 |
| 576 | 20230908 | 095600 | 373032311 | 1530 | 1531 | 1531 | 1530 | 737 |
| 577 | 20230908 | 095500 | 371904351 | 1533 | 1517 | 1533 | 1517 | 2566 |
| 578 | 20230908 | 095400 | 368001451 | 1515 | 1515 | 1515 | 1515 | 151 |
| 579 | 20230908 | 095300 | 367772686 | 1520 | 1520 | 1520 | 1520 | 581 |
| 580 | 20230908 | 095200 | 366889566 | 1510 | 1510 | 1510 | 1510 | 520 |
| 581 | 20230908 | 095100 | 366104366 | 1510 | 1511 | 1511 | 1510 | 1057 |
| 582 | 20230908 | 095000 | 364508242 | 1511 | 1511 | 1511 | 1511 | 2099 |
| 583 | 20230908 | 094900 | 361336653 | 1511 | 1511 | 1511 | 1511 | 9 |
| 584 | 20230908 | 094800 | 361323054 | 1511 | 1511 | 1511 | 1511 | 2726 |
| 585 | 20230908 | 094700 | 357204068 | 1511 | 1513 | 1520 | 1510 | 12600 |
| 586 | 20230908 | 094600 | 338157689 | 1521 | 1521 | 1521 | 1521 | 651 |
| 587 | 20230908 | 094500 | 337167518 | 1521 | 1521 | 1521 | 1521 | 20 |
| 588 | 20230908 | 094400 | 337137098 | 1522 | 1523 | 1523 | 1513 | 6222 |
| 589 | 20230908 | 094300 | 327678013 | 1513 | 1521 | 1521 | 1513 | 14112 |
| 590 | 20230908 | 094200 | 306279827 | 1520 | 1533 | 1533 | 1520 | 101 |
| 591 | 20230908 | 094100 | 306126294 | 1520 | 1522 | 1533 | 1520 | 4822 |
| 592 | 20230908 | 094000 | 298790516 | 1522 | 1528 | 1528 | 1522 | 618 |
| 593 | 20230908 | 093900 | 297847696 | 1528 | 1528 | 1528 | 1528 | 1 |
| 594 | 20230908 | 093800 | 297846168 | 1536 | 1536 | 1536 | 1535 | 711 |
| 595 | 20230908 | 093700 | 296754284 | 1527 | 1536 | 1536 | 1527 | 1206 |
| 596 | 20230908 | 093600 | 294904163 | 1536 | 1535 | 1536 | 1535 | 903 |
| 597 | 20230908 | 093500 | 293517979 | 1536 | 1532 | 1536 | 1527 | 2344 |
| 598 | 20230908 | 093400 | 289920232 | 1533 | 1531 | 1533 | 1531 | 3653 |
| 599 | 20230908 | 093300 | 284322183 | 1532 | 1533 | 1533 | 1532 | 1595 |
| 600 | 20230908 | 093200 | 281877933 | 1534 | 1529 | 1534 | 1527 | 7049 |
| 601 | 20230908 | 093100 | 271087120 | 1527 | 1524 | 1530 | 1524 | 4898 |
| 602 | 20230908 | 093000 | 263607026 | 1525 | 1506 | 1525 | 1504 | 6877 |
| 603 | 20230908 | 092900 | 253175508 | 1507 | 1507 | 1507 | 1506 | 323 |
| 604 | 20230908 | 092800 | 252688880 | 1507 | 1506 | 1507 | 1506 | 352 |
| 605 | 20230908 | 092700 | 252158418 | 1506 | 1507 | 1507 | 1506 | 1013 |
| 606 | 20230908 | 092600 | 250632827 | 1507 | 1507 | 1507 | 1507 | 518 |
| 607 | 20230908 | 092500 | 249852201 | 1515 | 1515 | 1515 | 1515 | 57 |
| 608 | 20230908 | 092400 | 249765846 | 1516 | 1515 | 1516 | 1515 | 758 |
| 609 | 20230908 | 092300 | 248617375 | 1515 | 1515 | 1515 | 1515 | 28 |
| 610 | 20230908 | 092200 | 248574955 | 1516 | 1516 | 1516 | 1515 | 744 |
| 611 | 20230908 | 092100 | 247447555 | 1516 | 1515 | 1516 | 1515 | 638 |
| 612 | 20230908 | 092000 | 246480386 | 1516 | 1493 | 1516 | 1493 | 9161 |
| 613 | 20230908 | 091900 | 232711744 | 1492 | 1493 | 1493 | 1490 | 312 |
| 614 | 20230908 | 091800 | 232246460 | 1478 | 1494 | 1494 | 1478 | 1370 |
| 615 | 20230908 | 091700 | 230213094 | 1495 | 1487 | 1495 | 1487 | 214 |
| 616 | 20230908 | 091600 | 229893512 | 1475 | 1479 | 1488 | 1475 | 6113 |
| 617 | 20230908 | 091500 | 220825349 | 1475 | 1478 | 1478 | 1475 | 3819 |
| 618 | 20230908 | 091400 | 215189127 | 1479 | 1482 | 1482 | 1478 | 31151 |
| 619 | 20230908 | 091300 | 169099371 | 1481 | 1480 | 1481 | 1480 | 550 |
| 620 | 20230908 | 091200 | 168285221 | 1480 | 1482 | 1488 | 1480 | 26437 |
| 621 | 20230908 | 091100 | 129153515 | 1482 | 1482 | 1482 | 1480 | 2428 |
| 622 | 20230908 | 091000 | 125555277 | 1480 | 1486 | 1486 | 1480 | 10563 |
| 623 | 20230908 | 090900 | 109919807 | 1481 | 1493 | 1493 | 1481 | 7440 |
| 624 | 20230908 | 090800 | 98881914 | 1496 | 1506 | 1506 | 1496 | 13500 |
| 625 | 20230908 | 090700 | 78627732 | 1506 | 1507 | 1512 | 1506 | 12323 |
| 626 | 20230908 | 090600 | 60067454 | 1507 | 1506 | 1512 | 1506 | 5231 |
| 627 | 20230908 | 090500 | 52182536 | 1511 | 1501 | 1512 | 1501 | 102 |
| 628 | 20230908 | 090400 | 52028423 | 1513 | 1500 | 1513 | 1500 | 717 |
| 629 | 20230908 | 090300 | 50950973 | 1500 | 1510 | 1510 | 1499 | 9306 |
| 630 | 20230908 | 090200 | 36960136 | 1516 | 1509 | 1516 | 1509 | 3398 |
| 631 | 20230908 | 090100 | 31814936 | 1504 | 1490 | 1504 | 1490 | 3761 |
| 632 | 20230908 | 090000 | 26173474 | 1489 | 1483 | 1516 | 1483 | 17576 |