30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 15631 |
| 3 | 20230921 | 191100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 4 | 20230921 | 191000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 5 | 20230921 | 190900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 6 | 20230921 | 190800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 7 | 20230921 | 190700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 8 | 20230921 | 190600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 9 | 20230921 | 190500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 10 | 20230921 | 190400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 11 | 20230921 | 190300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 12 | 20230921 | 190200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 13 | 20230921 | 190100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 14 | 20230921 | 190000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 15 | 20230921 | 185900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 16 | 20230921 | 185800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 17 | 20230921 | 185700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 18 | 20230921 | 185600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 19 | 20230921 | 185500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 20 | 20230921 | 185400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 21 | 20230921 | 185300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 22 | 20230921 | 185200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 23 | 20230921 | 185100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 24 | 20230921 | 185000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 25 | 20230921 | 184900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 26 | 20230921 | 184800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 27 | 20230921 | 184700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 28 | 20230921 | 184600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 29 | 20230921 | 184500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 30 | 20230921 | 184400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 31 | 20230921 | 184300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 32 | 20230921 | 184200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 15631 |
| 33 | 20230921 | 184100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 34 | 20230921 | 184000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 35 | 20230921 | 183900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 36 | 20230921 | 183800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 37 | 20230921 | 183700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 38 | 20230921 | 183600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 39 | 20230921 | 183500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 40 | 20230921 | 183400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 41 | 20230921 | 183300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 42 | 20230921 | 183200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 43 | 20230921 | 183100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 44 | 20230921 | 183000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 45 | 20230921 | 182900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 46 | 20230921 | 182800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 47 | 20230921 | 182700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 48 | 20230921 | 182600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 49 | 20230921 | 182500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 50 | 20230921 | 182400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 51 | 20230921 | 182300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 52 | 20230921 | 182200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 53 | 20230921 | 182100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 54 | 20230921 | 182000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 55 | 20230921 | 181900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 56 | 20230921 | 181800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 57 | 20230921 | 181700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 58 | 20230921 | 181600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 59 | 20230921 | 181500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 60 | 20230921 | 181400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 61 | 20230921 | 181300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 62 | 20230921 | 181200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 15631 |
| 63 | 20230921 | 181100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 64 | 20230921 | 181000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 65 | 20230921 | 180900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 66 | 20230921 | 180800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 67 | 20230921 | 180700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 68 | 20230921 | 180600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 69 | 20230921 | 180500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 70 | 20230921 | 180400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 71 | 20230921 | 180300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 72 | 20230921 | 180200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 73 | 20230921 | 180100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 74 | 20230921 | 180000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 75 | 20230921 | 175900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 76 | 20230921 | 175800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 77 | 20230921 | 175700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 78 | 20230921 | 175600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 79 | 20230921 | 175500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 80 | 20230921 | 175400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 81 | 20230921 | 175300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 82 | 20230921 | 175200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 83 | 20230921 | 175100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 84 | 20230921 | 175000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 85 | 20230921 | 174900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 86 | 20230921 | 174800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 87 | 20230921 | 174700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 88 | 20230921 | 174600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 89 | 20230921 | 174500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 90 | 20230921 | 174400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 91 | 20230921 | 174300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 92 | 20230921 | 174200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 15631 |
| 93 | 20230921 | 174100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 94 | 20230921 | 174000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 95 | 20230921 | 173900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 96 | 20230921 | 173800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 97 | 20230921 | 173700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 98 | 20230921 | 173600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 99 | 20230921 | 173500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 100 | 20230921 | 173400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 101 | 20230921 | 173300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 102 | 20230921 | 173200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 103 | 20230921 | 173100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 104 | 20230921 | 173000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 105 | 20230921 | 172900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 106 | 20230921 | 172800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 107 | 20230921 | 172700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 108 | 20230921 | 172600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 109 | 20230921 | 172500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 110 | 20230921 | 172400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 111 | 20230921 | 172300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 112 | 20230921 | 172200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 113 | 20230921 | 172100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 114 | 20230921 | 172000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 115 | 20230921 | 171900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 116 | 20230921 | 171800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 117 | 20230921 | 171700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 118 | 20230921 | 171600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 119 | 20230921 | 171500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 120 | 20230921 | 171400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 121 | 20230921 | 171300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 122 | 20230921 | 171200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 15631 |
| 123 | 20230921 | 171100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 124 | 20230921 | 171000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 125 | 20230921 | 170900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 126 | 20230921 | 170800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 127 | 20230921 | 170700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 128 | 20230921 | 170600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 129 | 20230921 | 170500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 130 | 20230921 | 170400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 131 | 20230921 | 170300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 132 | 20230921 | 170200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 133 | 20230921 | 170100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 134 | 20230921 | 170000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 135 | 20230921 | 165900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 136 | 20230921 | 165800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 137 | 20230921 | 165700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 138 | 20230921 | 165600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 139 | 20230921 | 165500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 140 | 20230921 | 165400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 141 | 20230921 | 165300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 142 | 20230921 | 165200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 143 | 20230921 | 165100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 144 | 20230921 | 165000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 145 | 20230921 | 164900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 146 | 20230921 | 164800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 147 | 20230921 | 164700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 148 | 20230921 | 164600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 149 | 20230921 | 164500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 150 | 20230921 | 164400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 151 | 20230921 | 164300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 152 | 20230921 | 164200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 15631 |
| 153 | 20230921 | 164100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 154 | 20230921 | 164000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 155 | 20230921 | 163900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 156 | 20230921 | 163800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 157 | 20230921 | 163700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 158 | 20230921 | 163600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 159 | 20230921 | 163500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 160 | 20230921 | 163400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 161 | 20230921 | 163300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 162 | 20230921 | 163200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 163 | 20230921 | 163100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 164 | 20230921 | 163000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 165 | 20230921 | 162900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 166 | 20230921 | 162800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 167 | 20230921 | 162700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 168 | 20230921 | 162600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 169 | 20230921 | 162500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 170 | 20230921 | 162400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 171 | 20230921 | 162300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 172 | 20230921 | 162200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 173 | 20230921 | 162100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 174 | 20230921 | 162000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 175 | 20230921 | 161900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 176 | 20230921 | 161800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 177 | 20230921 | 161700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 178 | 20230921 | 161600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 179 | 20230921 | 161500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 180 | 20230921 | 161400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 181 | 20230921 | 161300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 182 | 20230921 | 161200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 15631 |
| 183 | 20230921 | 161100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 184 | 20230921 | 161000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 185 | 20230921 | 160900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 186 | 20230921 | 160800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 187 | 20230921 | 160700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 188 | 20230921 | 160600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 189 | 20230921 | 160500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 190 | 20230921 | 160400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 191 | 20230921 | 160300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 192 | 20230921 | 160200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 193 | 20230921 | 160100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 194 | 20230921 | 160000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 195 | 20230921 | 155900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 196 | 20230921 | 155800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 197 | 20230921 | 155700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 198 | 20230921 | 155600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 199 | 20230921 | 155500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 200 | 20230921 | 155400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 201 | 20230921 | 155300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 202 | 20230921 | 155200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 203 | 20230921 | 155100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 204 | 20230921 | 155000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 205 | 20230921 | 154900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 206 | 20230921 | 154800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 207 | 20230921 | 154700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 208 | 20230921 | 154600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 209 | 20230921 | 154500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 210 | 20230921 | 154400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 211 | 20230921 | 154300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 212 | 20230921 | 154200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 15631 |
| 213 | 20230921 | 154100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 214 | 20230921 | 154000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 215 | 20230921 | 153900 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 216 | 20230921 | 153800 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 217 | 20230921 | 153700 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 218 | 20230921 | 153600 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 219 | 20230921 | 153500 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 220 | 20230921 | 153400 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 221 | 20230921 | 153300 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 222 | 20230921 | 153200 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 223 | 20230921 | 153100 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 0 |
| 224 | 20230921 | 153000 | 1261069270 | 1245 | 1245 | 1245 | 1245 | 15631 |
| 225 | 20230921 | 152900 | 1241608675 | 1250 | 1250 | 1250 | 1250 | 0 |
| 226 | 20230921 | 152800 | 1241608675 | 1250 | 1250 | 1250 | 1250 | 0 |
| 227 | 20230921 | 152700 | 1241608675 | 1250 | 1250 | 1250 | 1250 | 0 |
| 228 | 20230921 | 152600 | 1241608675 | 1250 | 1250 | 1250 | 1250 | 0 |
| 229 | 20230921 | 152500 | 1241608675 | 1250 | 1250 | 1250 | 1250 | 0 |
| 230 | 20230921 | 152400 | 1241608675 | 1250 | 1250 | 1250 | 1250 | 0 |
| 231 | 20230921 | 152300 | 1241608675 | 1250 | 1250 | 1250 | 1250 | 0 |
| 232 | 20230921 | 152200 | 1241608675 | 1250 | 1250 | 1250 | 1250 | 0 |
| 233 | 20230921 | 152100 | 1241608675 | 1250 | 1250 | 1250 | 1250 | 0 |
| 234 | 20230921 | 152000 | 1241608675 | 1250 | 1250 | 1250 | 1250 | 0 |
| 235 | 20230921 | 151900 | 1241608675 | 1250 | 1249 | 1250 | 1248 | 4709 |
| 236 | 20230921 | 151800 | 1235730686 | 1250 | 1246 | 1250 | 1245 | 4202 |
| 237 | 20230921 | 151700 | 1230490594 | 1246 | 1247 | 1247 | 1246 | 3562 |
| 238 | 20230921 | 151600 | 1226051670 | 1248 | 1248 | 1248 | 1247 | 7781 |
| 239 | 20230921 | 151500 | 1216348683 | 1248 | 1248 | 1248 | 1248 | 219 |
| 240 | 20230921 | 151400 | 1216075371 | 1248 | 1248 | 1248 | 1248 | 675 |
| 241 | 20230921 | 151300 | 1215232971 | 1248 | 1248 | 1248 | 1248 | 282 |
| 242 | 20230921 | 151200 | 1214881035 | 1248 | 1250 | 1250 | 1248 | 655 |
| 243 | 20230921 | 151100 | 1214063533 | 1250 | 1248 | 1250 | 1247 | 372 |
| 244 | 20230921 | 151000 | 1213599640 | 1250 | 1250 | 1250 | 1250 | 124 |
| 245 | 20230921 | 150900 | 1213444640 | 1250 | 1250 | 1250 | 1247 | 337 |
| 246 | 20230921 | 150800 | 1213024251 | 1250 | 1250 | 1250 | 1250 | 4126 |
| 247 | 20230921 | 150700 | 1207866751 | 1250 | 1248 | 1250 | 1247 | 5509 |
| 248 | 20230921 | 150600 | 1200995189 | 1250 | 1248 | 1250 | 1247 | 1333 |
| 249 | 20230921 | 150500 | 1199331606 | 1247 | 1248 | 1248 | 1247 | 310 |
| 250 | 20230921 | 150400 | 1198944729 | 1248 | 1248 | 1248 | 1248 | 101 |
| 251 | 20230921 | 150300 | 1198818681 | 1248 | 1248 | 1248 | 1248 | 8557 |
| 252 | 20230921 | 150200 | 1188139545 | 1250 | 1249 | 1250 | 1248 | 2929 |
| 253 | 20230921 | 150100 | 1184483585 | 1248 | 1248 | 1248 | 1248 | 11502 |
| 254 | 20230921 | 150000 | 1170129089 | 1248 | 1249 | 1249 | 1248 | 4387 |
| 255 | 20230921 | 145900 | 1164653912 | 1249 | 1249 | 1249 | 1249 | 2194 |
| 256 | 20230921 | 145800 | 1161913606 | 1248 | 1249 | 1250 | 1248 | 112 |
| 257 | 20230921 | 145700 | 1161773709 | 1249 | 1249 | 1249 | 1249 | 16 |
| 258 | 20230921 | 145600 | 1161753725 | 1248 | 1248 | 1249 | 1248 | 301 |
| 259 | 20230921 | 145500 | 1161378076 | 1248 | 1248 | 1248 | 1248 | 1000 |
| 260 | 20230921 | 145400 | 1160130076 | 1249 | 1249 | 1249 | 1249 | 61 |
| 261 | 20230921 | 145300 | 1160053887 | 1249 | 1249 | 1250 | 1249 | 543 |
| 262 | 20230921 | 145200 | 1159375655 | 1249 | 1249 | 1249 | 1249 | 1 |
| 263 | 20230921 | 145100 | 1159374406 | 1248 | 1249 | 1250 | 1248 | 20588 |
| 264 | 20230921 | 145000 | 1133658980 | 1249 | 1250 | 1250 | 1249 | 33768 |
| 265 | 20230921 | 144900 | 1091451729 | 1251 | 1251 | 1251 | 1251 | 130 |
| 266 | 20230921 | 144800 | 1091289099 | 1252 | 1252 | 1253 | 1252 | 205 |
| 267 | 20230921 | 144700 | 1091032414 | 1250 | 1251 | 1251 | 1250 | 8075 |
| 268 | 20230921 | 144600 | 1080938617 | 1251 | 1251 | 1251 | 1251 | 95 |
| 269 | 20230921 | 144500 | 1080819772 | 1251 | 1251 | 1251 | 1251 | 114 |
| 270 | 20230921 | 144400 | 1080677158 | 1254 | 1254 | 1254 | 1254 | 0 |
| 271 | 20230921 | 144300 | 1080677158 | 1254 | 1254 | 1254 | 1254 | 0 |
| 272 | 20230921 | 144200 | 1080677158 | 1254 | 1252 | 1254 | 1252 | 1000 |
| 273 | 20230921 | 144100 | 1079424470 | 1251 | 1251 | 1251 | 1251 | 1 |
| 274 | 20230921 | 144000 | 1079423219 | 1251 | 1251 | 1251 | 1251 | 42 |
| 275 | 20230921 | 143900 | 1079370677 | 1251 | 1253 | 1253 | 1251 | 4 |
| 276 | 20230921 | 143800 | 1079365669 | 1250 | 1251 | 1251 | 1250 | 2774 |
| 277 | 20230921 | 143700 | 1075897965 | 1250 | 1250 | 1250 | 1250 | 0 |
| 278 | 20230921 | 143600 | 1075897965 | 1250 | 1250 | 1250 | 1250 | 0 |
| 279 | 20230921 | 143500 | 1075897965 | 1250 | 1250 | 1250 | 1250 | 0 |
| 280 | 20230921 | 143400 | 1075897965 | 1250 | 1251 | 1251 | 1250 | 3456 |
| 281 | 20230921 | 143300 | 1071577963 | 1253 | 1252 | 1253 | 1252 | 109 |
| 282 | 20230921 | 143200 | 1071441492 | 1250 | 1250 | 1250 | 1250 | 550 |
| 283 | 20230921 | 143100 | 1070753992 | 1250 | 1250 | 1250 | 1250 | 539 |
| 284 | 20230921 | 143000 | 1070080242 | 1250 | 1251 | 1251 | 1250 | 6398 |
| 285 | 20230921 | 142900 | 1062081694 | 1252 | 1252 | 1252 | 1252 | 69 |
| 286 | 20230921 | 142800 | 1061995306 | 1251 | 1252 | 1252 | 1251 | 460 |
| 287 | 20230921 | 142700 | 1061419845 | 1252 | 1252 | 1252 | 1252 | 102 |
| 288 | 20230921 | 142600 | 1061292141 | 1252 | 1252 | 1252 | 1252 | 1 |
| 289 | 20230921 | 142500 | 1061290889 | 1253 | 1253 | 1253 | 1253 | 1 |
| 290 | 20230921 | 142400 | 1061289636 | 1253 | 1253 | 1253 | 1253 | 45 |
| 291 | 20230921 | 142300 | 1061233251 | 1253 | 1253 | 1253 | 1253 | 1411 |
| 292 | 20230921 | 142200 | 1059465268 | 1250 | 1250 | 1250 | 1250 | 200 |
| 293 | 20230921 | 142100 | 1059215268 | 1250 | 1250 | 1250 | 1250 | 31 |
| 294 | 20230921 | 142000 | 1059176518 | 1250 | 1251 | 1251 | 1250 | 403 |
| 295 | 20230921 | 141900 | 1058672748 | 1250 | 1250 | 1250 | 1250 | 0 |
| 296 | 20230921 | 141800 | 1058672748 | 1250 | 1250 | 1250 | 1250 | 0 |
| 297 | 20230921 | 141700 | 1058672748 | 1250 | 1250 | 1250 | 1250 | 2 |
| 298 | 20230921 | 141600 | 1058670248 | 1250 | 1250 | 1250 | 1250 | 0 |
| 299 | 20230921 | 141500 | 1058670248 | 1250 | 1250 | 1250 | 1250 | 1 |
| 300 | 20230921 | 141400 | 1058668998 | 1254 | 1254 | 1254 | 1254 | 400 |
| 301 | 20230921 | 141300 | 1058167398 | 1250 | 1250 | 1250 | 1250 | 0 |
| 302 | 20230921 | 141200 | 1058167398 | 1250 | 1250 | 1250 | 1250 | 895 |
| 303 | 20230921 | 141100 | 1057048648 | 1249 | 1249 | 1249 | 1249 | 0 |
| 304 | 20230921 | 141000 | 1057048648 | 1249 | 1250 | 1250 | 1249 | 7630 |
| 305 | 20230921 | 140900 | 1047517357 | 1254 | 1254 | 1254 | 1254 | 0 |
| 306 | 20230921 | 140800 | 1047517357 | 1254 | 1254 | 1254 | 1254 | 0 |
| 307 | 20230921 | 140700 | 1047517357 | 1254 | 1254 | 1254 | 1254 | 10 |
| 308 | 20230921 | 140600 | 1047504817 | 1254 | 1251 | 1254 | 1251 | 1958 |
| 309 | 20230921 | 140500 | 1045050763 | 1251 | 1250 | 1251 | 1249 | 15300 |
| 310 | 20230921 | 140400 | 1025938318 | 1251 | 1251 | 1251 | 1251 | 25 |
| 311 | 20230921 | 140300 | 1025907043 | 1251 | 1251 | 1251 | 1251 | 33 |
| 312 | 20230921 | 140200 | 1025865760 | 1252 | 1252 | 1252 | 1252 | 0 |
| 313 | 20230921 | 140100 | 1025865760 | 1252 | 1252 | 1252 | 1252 | 112 |
| 314 | 20230921 | 140000 | 1025725536 | 1252 | 1252 | 1252 | 1252 | 0 |
| 315 | 20230921 | 135900 | 1025725536 | 1252 | 1252 | 1252 | 1252 | 487 |
| 316 | 20230921 | 135800 | 1025115812 | 1253 | 1253 | 1253 | 1253 | 0 |
| 317 | 20230921 | 135700 | 1025115812 | 1253 | 1253 | 1253 | 1253 | 0 |
| 318 | 20230921 | 135600 | 1025115812 | 1253 | 1253 | 1253 | 1253 | 10 |
| 319 | 20230921 | 135500 | 1025103282 | 1253 | 1253 | 1253 | 1253 | 110 |
| 320 | 20230921 | 135400 | 1024965452 | 1253 | 1252 | 1253 | 1252 | 501 |
| 321 | 20230921 | 135300 | 1024338199 | 1252 | 1252 | 1252 | 1252 | 0 |
| 322 | 20230921 | 135200 | 1024338199 | 1252 | 1252 | 1252 | 1252 | 100 |
| 323 | 20230921 | 135100 | 1024212999 | 1253 | 1252 | 1253 | 1252 | 576 |
| 324 | 20230921 | 135000 | 1023491771 | 1253 | 1253 | 1253 | 1253 | 0 |
| 325 | 20230921 | 134900 | 1023491771 | 1253 | 1253 | 1253 | 1253 | 0 |
| 326 | 20230921 | 134800 | 1023491771 | 1253 | 1253 | 1253 | 1253 | 5 |
| 327 | 20230921 | 134700 | 1023485506 | 1253 | 1252 | 1253 | 1252 | 120 |
| 328 | 20230921 | 134600 | 1023335256 | 1250 | 1250 | 1250 | 1250 | 500 |
| 329 | 20230921 | 134500 | 1022710256 | 1250 | 1250 | 1250 | 1250 | 0 |
| 330 | 20230921 | 134400 | 1022710256 | 1250 | 1250 | 1250 | 1250 | 0 |
| 331 | 20230921 | 134300 | 1022710256 | 1250 | 1250 | 1250 | 1250 | 805 |
| 332 | 20230921 | 134200 | 1021704006 | 1250 | 1250 | 1250 | 1250 | 0 |
| 333 | 20230921 | 134100 | 1021704006 | 1250 | 1250 | 1250 | 1250 | 0 |
| 334 | 20230921 | 134000 | 1021704006 | 1250 | 1250 | 1250 | 1250 | 58 |
| 335 | 20230921 | 133900 | 1021631506 | 1249 | 1249 | 1249 | 1249 | 0 |
| 336 | 20230921 | 133800 | 1021631506 | 1249 | 1249 | 1249 | 1249 | 13065 |
| 337 | 20230921 | 133700 | 1005313321 | 1249 | 1250 | 1250 | 1249 | 2066 |
| 338 | 20230921 | 133600 | 1002732877 | 1250 | 1252 | 1254 | 1250 | 12691 |
| 339 | 20230921 | 133500 | 986867520 | 1252 | 1252 | 1252 | 1252 | 0 |
| 340 | 20230921 | 133400 | 986867520 | 1252 | 1252 | 1252 | 1252 | 122 |
| 341 | 20230921 | 133300 | 986714776 | 1252 | 1253 | 1253 | 1252 | 452 |
| 342 | 20230921 | 133200 | 986148514 | 1252 | 1252 | 1252 | 1252 | 1097 |
| 343 | 20230921 | 133100 | 984775070 | 1252 | 1253 | 1253 | 1252 | 204 |
| 344 | 20230921 | 133000 | 984519661 | 1253 | 1254 | 1254 | 1253 | 189 |
| 345 | 20230921 | 132900 | 984282842 | 1254 | 1254 | 1254 | 1254 | 1 |
| 346 | 20230921 | 132800 | 984281588 | 1253 | 1255 | 1255 | 1251 | 511 |
| 347 | 20230921 | 132700 | 983641723 | 1255 | 1258 | 1258 | 1250 | 24316 |
| 348 | 20230921 | 132600 | 953244680 | 1255 | 1251 | 1255 | 1250 | 4580 |
| 349 | 20230921 | 132500 | 947512863 | 1251 | 1255 | 1255 | 1251 | 3080 |
| 350 | 20230921 | 132400 | 943657775 | 1251 | 1251 | 1251 | 1251 | 152 |
| 351 | 20230921 | 132300 | 943467623 | 1251 | 1251 | 1251 | 1251 | 0 |
| 352 | 20230921 | 132200 | 943467623 | 1251 | 1251 | 1251 | 1251 | 0 |
| 353 | 20230921 | 132100 | 943467623 | 1251 | 1251 | 1255 | 1251 | 124 |
| 354 | 20230921 | 132000 | 943312099 | 1251 | 1255 | 1255 | 1251 | 1085 |
| 355 | 20230921 | 131900 | 941950488 | 1255 | 1259 | 1259 | 1255 | 37 |
| 356 | 20230921 | 131800 | 941903993 | 1255 | 1255 | 1255 | 1255 | 2003 |
| 357 | 20230921 | 131700 | 939390228 | 1255 | 1255 | 1255 | 1255 | 0 |
| 358 | 20230921 | 131600 | 939390228 | 1255 | 1255 | 1255 | 1255 | 10 |
| 359 | 20230921 | 131500 | 939377678 | 1251 | 1251 | 1251 | 1251 | 511 |
| 360 | 20230921 | 131400 | 938738417 | 1251 | 1251 | 1251 | 1251 | 897 |
| 361 | 20230921 | 131300 | 937616270 | 1251 | 1254 | 1254 | 1250 | 6092 |
| 362 | 20230921 | 131200 | 929996052 | 1254 | 1254 | 1254 | 1254 | 362 |
| 363 | 20230921 | 131100 | 929542104 | 1254 | 1254 | 1254 | 1254 | 0 |
| 364 | 20230921 | 131000 | 929542104 | 1254 | 1254 | 1254 | 1254 | 238 |
| 365 | 20230921 | 130900 | 929243652 | 1255 | 1254 | 1255 | 1254 | 525 |
| 366 | 20230921 | 130800 | 928585039 | 1254 | 1254 | 1254 | 1254 | 10 |
| 367 | 20230921 | 130700 | 928572499 | 1250 | 1252 | 1252 | 1250 | 3439 |
| 368 | 20230921 | 130600 | 924270468 | 1251 | 1251 | 1255 | 1251 | 4029 |
| 369 | 20230921 | 130500 | 919216853 | 1251 | 1252 | 1252 | 1251 | 4525 |
| 370 | 20230921 | 130400 | 913555535 | 1252 | 1251 | 1252 | 1251 | 1449 |
| 371 | 20230921 | 130300 | 911741687 | 1251 | 1251 | 1251 | 1251 | 120 |
| 372 | 20230921 | 130200 | 911591567 | 1256 | 1253 | 1256 | 1251 | 20001 |
| 373 | 20230921 | 130100 | 886563208 | 1258 | 1253 | 1258 | 1253 | 3258 |
| 374 | 20230921 | 130000 | 882480824 | 1258 | 1252 | 1258 | 1252 | 69 |
| 375 | 20230921 | 125900 | 882394430 | 1251 | 1253 | 1259 | 1251 | 40848 |
| 376 | 20230921 | 125800 | 831253136 | 1253 | 1260 | 1260 | 1253 | 240 |
| 377 | 20230921 | 125700 | 830950827 | 1253 | 1261 | 1261 | 1253 | 113 |
| 378 | 20230921 | 125600 | 830808438 | 1253 | 1253 | 1253 | 1253 | 0 |
| 379 | 20230921 | 125500 | 830808438 | 1253 | 1254 | 1254 | 1253 | 3013 |
| 380 | 20230921 | 125400 | 827032995 | 1254 | 1261 | 1261 | 1254 | 141 |
| 381 | 20230921 | 125300 | 826855285 | 1254 | 1261 | 1261 | 1254 | 13 |
| 382 | 20230921 | 125200 | 826838913 | 1262 | 1262 | 1262 | 1262 | 210 |
| 383 | 20230921 | 125100 | 826573893 | 1262 | 1261 | 1262 | 1261 | 8 |
| 384 | 20230921 | 125000 | 826563800 | 1254 | 1260 | 1260 | 1254 | 10041 |
| 385 | 20230921 | 124900 | 813912228 | 1259 | 1257 | 1259 | 1257 | 9 |
| 386 | 20230921 | 124800 | 813900906 | 1253 | 1256 | 1256 | 1253 | 34 |
| 387 | 20230921 | 124700 | 813858297 | 1253 | 1252 | 1253 | 1252 | 1523 |
| 388 | 20230921 | 124600 | 811950478 | 1252 | 1253 | 1253 | 1252 | 618 |
| 389 | 20230921 | 124500 | 811176137 | 1252 | 1252 | 1253 | 1252 | 10947 |
| 390 | 20230921 | 124400 | 797470481 | 1250 | 1249 | 1252 | 1249 | 1809 |
| 391 | 20230921 | 124300 | 795210396 | 1249 | 1249 | 1249 | 1249 | 8812 |
| 392 | 20230921 | 124200 | 784204208 | 1250 | 1250 | 1251 | 1250 | 5794 |
| 393 | 20230921 | 124100 | 776961698 | 1251 | 1252 | 1252 | 1251 | 7299 |
| 394 | 20230921 | 124000 | 767830554 | 1251 | 1251 | 1252 | 1251 | 2643 |
| 395 | 20230921 | 123900 | 764523409 | 1251 | 1253 | 1253 | 1251 | 12749 |
| 396 | 20230921 | 123800 | 748570409 | 1252 | 1253 | 1253 | 1252 | 257 |
| 397 | 20230921 | 123700 | 748248389 | 1253 | 1254 | 1254 | 1253 | 5408 |
| 398 | 20230921 | 123600 | 741470489 | 1254 | 1252 | 1254 | 1252 | 1191 |
| 399 | 20230921 | 123500 | 739978381 | 1253 | 1253 | 1253 | 1253 | 1 |
| 400 | 20230921 | 123400 | 739977128 | 1253 | 1253 | 1253 | 1253 | 19 |
| 401 | 20230921 | 123300 | 739953321 | 1251 | 1250 | 1251 | 1250 | 114 |
| 402 | 20230921 | 123200 | 739810814 | 1250 | 1248 | 1250 | 1248 | 9558 |
| 403 | 20230921 | 123100 | 727865490 | 1248 | 1253 | 1253 | 1248 | 26850 |
| 404 | 20230921 | 123000 | 694296229 | 1253 | 1255 | 1255 | 1253 | 1577 |
| 405 | 20230921 | 122900 | 692318732 | 1254 | 1259 | 1259 | 1254 | 2040 |
| 406 | 20230921 | 122800 | 689754056 | 1259 | 1257 | 1259 | 1254 | 12097 |
| 407 | 20230921 | 122700 | 674554706 | 1258 | 1259 | 1259 | 1258 | 18797 |
| 408 | 20230921 | 122600 | 650908038 | 1259 | 1258 | 1259 | 1258 | 4512 |
| 409 | 20230921 | 122500 | 645230980 | 1258 | 1259 | 1260 | 1258 | 7038 |
| 410 | 20230921 | 122400 | 636374641 | 1260 | 1259 | 1260 | 1258 | 1475 |
| 411 | 20230921 | 122300 | 634517988 | 1259 | 1261 | 1261 | 1258 | 14087 |
| 412 | 20230921 | 122200 | 616772534 | 1263 | 1265 | 1265 | 1261 | 10732 |
| 413 | 20230921 | 122100 | 603215357 | 1266 | 1268 | 1268 | 1266 | 19500 |
| 414 | 20230921 | 122000 | 578497944 | 1268 | 1269 | 1269 | 1268 | 8977 |
| 415 | 20230921 | 121900 | 567114998 | 1269 | 1269 | 1269 | 1269 | 1529 |
| 416 | 20230921 | 121800 | 565174697 | 1270 | 1270 | 1270 | 1270 | 0 |
| 417 | 20230921 | 121700 | 565174697 | 1270 | 1269 | 1270 | 1269 | 396 |
| 418 | 20230921 | 121600 | 564672061 | 1269 | 1270 | 1270 | 1269 | 1508 |
| 419 | 20230921 | 121500 | 562757001 | 1270 | 1269 | 1270 | 1269 | 691 |
| 420 | 20230921 | 121400 | 561879432 | 1268 | 1269 | 1269 | 1268 | 2882 |
| 421 | 20230921 | 121300 | 558224556 | 1269 | 1272 | 1272 | 1269 | 64100 |
| 422 | 20230921 | 121200 | 476696133 | 1272 | 1272 | 1273 | 1272 | 4055 |
| 423 | 20230921 | 121100 | 471538172 | 1275 | 1272 | 1275 | 1272 | 8001 |
| 424 | 20230921 | 121000 | 461360897 | 1272 | 1275 | 1275 | 1272 | 1900 |
| 425 | 20230921 | 120900 | 458944085 | 1273 | 1275 | 1275 | 1273 | 40 |
| 426 | 20230921 | 120800 | 458893119 | 1272 | 1272 | 1277 | 1272 | 2184 |
| 427 | 20230921 | 120700 | 456110348 | 1273 | 1273 | 1273 | 1272 | 401 |
| 428 | 20230921 | 120600 | 455599970 | 1272 | 1272 | 1272 | 1272 | 0 |
| 429 | 20230921 | 120500 | 455599970 | 1272 | 1272 | 1272 | 1272 | 0 |
| 430 | 20230921 | 120400 | 455599970 | 1272 | 1271 | 1272 | 1271 | 599 |
| 431 | 20230921 | 120300 | 454838342 | 1271 | 1271 | 1271 | 1270 | 206 |
| 432 | 20230921 | 120200 | 454576719 | 1270 | 1272 | 1272 | 1270 | 2956 |
| 433 | 20230921 | 120100 | 450822582 | 1272 | 1272 | 1272 | 1272 | 3 |
| 434 | 20230921 | 120000 | 450818766 | 1270 | 1270 | 1270 | 1270 | 2911 |
| 435 | 20230921 | 115900 | 447121796 | 1270 | 1270 | 1270 | 1270 | 1 |
| 436 | 20230921 | 115800 | 447120526 | 1271 | 1272 | 1272 | 1271 | 158 |
| 437 | 20230921 | 115700 | 446919658 | 1272 | 1272 | 1272 | 1272 | 0 |
| 438 | 20230921 | 115600 | 446919658 | 1272 | 1272 | 1272 | 1272 | 5 |
| 439 | 20230921 | 115500 | 446913298 | 1272 | 1272 | 1272 | 1272 | 1 |
| 440 | 20230921 | 115400 | 446912026 | 1272 | 1272 | 1272 | 1272 | 100 |
| 441 | 20230921 | 115300 | 446784826 | 1272 | 1272 | 1272 | 1272 | 0 |
| 442 | 20230921 | 115200 | 446784826 | 1272 | 1272 | 1272 | 1272 | 30 |
| 443 | 20230921 | 115100 | 446746666 | 1272 | 1272 | 1272 | 1272 | 0 |
| 444 | 20230921 | 115000 | 446746666 | 1272 | 1272 | 1272 | 1272 | 500 |
| 445 | 20230921 | 114900 | 446110666 | 1272 | 1272 | 1272 | 1272 | 4 |
| 446 | 20230921 | 114800 | 446105578 | 1270 | 1272 | 1272 | 1270 | 4404 |
| 447 | 20230921 | 114700 | 440511347 | 1272 | 1271 | 1272 | 1271 | 701 |
| 448 | 20230921 | 114600 | 439619875 | 1272 | 1272 | 1272 | 1272 | 663 |
| 449 | 20230921 | 114500 | 438776539 | 1271 | 1272 | 1272 | 1271 | 500 |
| 450 | 20230921 | 114400 | 438141034 | 1270 | 1276 | 1276 | 1270 | 1803 |
| 451 | 20230921 | 114300 | 435846406 | 1276 | 1276 | 1276 | 1276 | 2426 |
| 452 | 20230921 | 114200 | 432750830 | 1270 | 1270 | 1270 | 1270 | 1350 |
| 453 | 20230921 | 114100 | 431036330 | 1270 | 1270 | 1270 | 1270 | 0 |
| 454 | 20230921 | 114000 | 431036330 | 1270 | 1270 | 1270 | 1270 | 1000 |
| 455 | 20230921 | 113900 | 429766330 | 1270 | 1270 | 1270 | 1270 | 0 |
| 456 | 20230921 | 113800 | 429766330 | 1270 | 1270 | 1270 | 1270 | 638 |
| 457 | 20230921 | 113700 | 428956070 | 1270 | 1270 | 1270 | 1270 | 1672 |
| 458 | 20230921 | 113600 | 426832630 | 1270 | 1272 | 1272 | 1270 | 1813 |
| 459 | 20230921 | 113500 | 424529294 | 1272 | 1272 | 1272 | 1272 | 10 |
| 460 | 20230921 | 113400 | 424516574 | 1271 | 1271 | 1271 | 1271 | 0 |
| 461 | 20230921 | 113300 | 424516574 | 1271 | 1270 | 1271 | 1270 | 304 |
| 462 | 20230921 | 113200 | 424130479 | 1269 | 1269 | 1269 | 1269 | 3562 |
| 463 | 20230921 | 113100 | 419610301 | 1269 | 1271 | 1272 | 1269 | 12944 |
| 464 | 20230921 | 113000 | 403170026 | 1271 | 1271 | 1271 | 1271 | 1 |
| 465 | 20230921 | 112900 | 403168755 | 1271 | 1271 | 1271 | 1271 | 1700 |
| 466 | 20230921 | 112800 | 401008055 | 1271 | 1279 | 1279 | 1271 | 5000 |
| 467 | 20230921 | 112700 | 394646249 | 1274 | 1274 | 1274 | 1274 | 0 |
| 468 | 20230921 | 112600 | 394646249 | 1274 | 1274 | 1274 | 1274 | 0 |
| 469 | 20230921 | 112500 | 394646249 | 1274 | 1274 | 1274 | 1274 | 0 |
| 470 | 20230921 | 112400 | 394646249 | 1274 | 1273 | 1274 | 1273 | 1302 |
| 471 | 20230921 | 112300 | 392988603 | 1273 | 1273 | 1273 | 1273 | 2 |
| 472 | 20230921 | 112200 | 392986057 | 1273 | 1273 | 1273 | 1273 | 500 |
| 473 | 20230921 | 112100 | 392349557 | 1273 | 1274 | 1274 | 1273 | 4103 |
| 474 | 20230921 | 112000 | 387125148 | 1274 | 1274 | 1274 | 1274 | 0 |
| 475 | 20230921 | 111900 | 387125148 | 1274 | 1274 | 1274 | 1274 | 1 |
| 476 | 20230921 | 111800 | 387123874 | 1274 | 1274 | 1274 | 1274 | 1 |
| 477 | 20230921 | 111700 | 387122600 | 1281 | 1275 | 1281 | 1275 | 100 |
| 478 | 20230921 | 111600 | 386995094 | 1274 | 1274 | 1275 | 1274 | 440 |
| 479 | 20230921 | 111500 | 386434533 | 1274 | 1274 | 1274 | 1274 | 7 |
| 480 | 20230921 | 111400 | 386425615 | 1274 | 1275 | 1275 | 1274 | 364 |
| 481 | 20230921 | 111300 | 385961624 | 1275 | 1275 | 1275 | 1275 | 45 |
| 482 | 20230921 | 111200 | 385904249 | 1274 | 1280 | 1280 | 1274 | 112 |
| 483 | 20230921 | 111100 | 385761500 | 1280 | 1280 | 1280 | 1280 | 0 |
| 484 | 20230921 | 111000 | 385761500 | 1280 | 1280 | 1280 | 1280 | 1 |
| 485 | 20230921 | 110900 | 385760220 | 1277 | 1277 | 1277 | 1277 | 5 |
| 486 | 20230921 | 110800 | 385753835 | 1273 | 1273 | 1274 | 1273 | 1739 |
| 487 | 20230921 | 110700 | 383539556 | 1273 | 1274 | 1274 | 1273 | 354 |
| 488 | 20230921 | 110600 | 383088654 | 1274 | 1273 | 1274 | 1273 | 403 |
| 489 | 20230921 | 110500 | 382575478 | 1273 | 1273 | 1273 | 1273 | 1138 |
| 490 | 20230921 | 110400 | 381126804 | 1273 | 1273 | 1273 | 1273 | 5 |
| 491 | 20230921 | 110300 | 381120439 | 1273 | 1273 | 1273 | 1273 | 68 |
| 492 | 20230921 | 110200 | 381033875 | 1273 | 1275 | 1275 | 1273 | 13592 |
| 493 | 20230921 | 110100 | 363709802 | 1275 | 1276 | 1276 | 1275 | 5774 |
| 494 | 20230921 | 110000 | 356342329 | 1277 | 1277 | 1277 | 1277 | 200 |
| 495 | 20230921 | 105900 | 356086929 | 1277 | 1279 | 1279 | 1277 | 3260 |
| 496 | 20230921 | 105800 | 351919201 | 1280 | 1280 | 1280 | 1280 | 234 |
| 497 | 20230921 | 105700 | 351619681 | 1281 | 1281 | 1281 | 1280 | 378 |
| 498 | 20230921 | 105600 | 351135539 | 1282 | 1282 | 1282 | 1282 | 0 |
| 499 | 20230921 | 105500 | 351135539 | 1282 | 1282 | 1282 | 1282 | 124 |
| 500 | 20230921 | 105400 | 350976571 | 1282 | 1282 | 1282 | 1282 | 1 |
| 501 | 20230921 | 105300 | 350975289 | 1282 | 1282 | 1282 | 1282 | 3 |
| 502 | 20230921 | 105200 | 350971443 | 1279 | 1279 | 1279 | 1279 | 150 |
| 503 | 20230921 | 105100 | 350779593 | 1279 | 1279 | 1279 | 1276 | 10630 |
| 504 | 20230921 | 105000 | 337196531 | 1279 | 1287 | 1287 | 1279 | 11261 |
| 505 | 20230921 | 104900 | 322782472 | 1287 | 1288 | 1288 | 1287 | 4 |
| 506 | 20230921 | 104800 | 322777322 | 1286 | 1284 | 1288 | 1284 | 4 |
| 507 | 20230921 | 104700 | 322772179 | 1288 | 1289 | 1289 | 1282 | 6 |
| 508 | 20230921 | 104600 | 322764461 | 1281 | 1289 | 1289 | 1281 | 1646 |
| 509 | 20230921 | 104500 | 320655904 | 1289 | 1289 | 1289 | 1289 | 1019 |
| 510 | 20230921 | 104400 | 319342413 | 1289 | 1284 | 1289 | 1280 | 15173 |
| 511 | 20230921 | 104300 | 299905136 | 1283 | 1283 | 1283 | 1283 | 1 |
| 512 | 20230921 | 104200 | 299903853 | 1282 | 1289 | 1289 | 1282 | 10000 |
| 513 | 20230921 | 104100 | 287068278 | 1289 | 1289 | 1289 | 1289 | 682 |
| 514 | 20230921 | 104000 | 286189180 | 1289 | 1289 | 1289 | 1289 | 0 |
| 515 | 20230921 | 103900 | 286189180 | 1289 | 1289 | 1289 | 1289 | 0 |
| 516 | 20230921 | 103800 | 286189180 | 1289 | 1289 | 1289 | 1289 | 0 |
| 517 | 20230921 | 103700 | 286189180 | 1289 | 1289 | 1289 | 1289 | 10 |
| 518 | 20230921 | 103600 | 286176290 | 1290 | 1290 | 1290 | 1290 | 0 |
| 519 | 20230921 | 103500 | 286176290 | 1290 | 1290 | 1290 | 1290 | 18 |
| 520 | 20230921 | 103400 | 286153070 | 1285 | 1285 | 1285 | 1285 | 0 |
| 521 | 20230921 | 103300 | 286153070 | 1285 | 1285 | 1285 | 1285 | 1 |
| 522 | 20230921 | 103200 | 286151785 | 1291 | 1291 | 1291 | 1291 | 3 |
| 523 | 20230921 | 103100 | 286147912 | 1292 | 1292 | 1292 | 1292 | 0 |
| 524 | 20230921 | 103000 | 286147912 | 1292 | 1285 | 1292 | 1285 | 119 |
| 525 | 20230921 | 102900 | 285994864 | 1285 | 1292 | 1293 | 1285 | 4907 |
| 526 | 20230921 | 102800 | 279653057 | 1292 | 1292 | 1292 | 1291 | 11430 |
| 527 | 20230921 | 102700 | 264885517 | 1292 | 1290 | 1292 | 1285 | 10205 |
| 528 | 20230921 | 102600 | 251725187 | 1291 | 1291 | 1291 | 1291 | 1 |
| 529 | 20230921 | 102500 | 251723896 | 1285 | 1290 | 1291 | 1285 | 8 |
| 530 | 20230921 | 102400 | 251713595 | 1290 | 1289 | 1290 | 1289 | 5 |
| 531 | 20230921 | 102300 | 251707149 | 1284 | 1283 | 1284 | 1283 | 1773 |
| 532 | 20230921 | 102200 | 249431914 | 1283 | 1283 | 1283 | 1283 | 1 |
| 533 | 20230921 | 102100 | 249430631 | 1283 | 1281 | 1283 | 1281 | 707 |
| 534 | 20230921 | 102000 | 248524961 | 1281 | 1281 | 1281 | 1281 | 4705 |
| 535 | 20230921 | 101900 | 242497856 | 1280 | 1280 | 1281 | 1280 | 589 |
| 536 | 20230921 | 101800 | 241743911 | 1281 | 1281 | 1281 | 1281 | 1000 |
| 537 | 20230921 | 101700 | 240462911 | 1280 | 1280 | 1280 | 1280 | 6374 |
| 538 | 20230921 | 101600 | 232304191 | 1280 | 1280 | 1280 | 1280 | 3017 |
| 539 | 20230921 | 101500 | 228442431 | 1280 | 1282 | 1282 | 1280 | 5400 |
| 540 | 20230921 | 101400 | 221524659 | 1282 | 1283 | 1283 | 1282 | 151 |
| 541 | 20230921 | 101300 | 221331038 | 1283 | 1283 | 1283 | 1283 | 994 |
| 542 | 20230921 | 101200 | 220055736 | 1284 | 1284 | 1284 | 1284 | 0 |
| 543 | 20230921 | 101100 | 220055736 | 1284 | 1284 | 1284 | 1284 | 525 |
| 544 | 20230921 | 101000 | 219381636 | 1284 | 1284 | 1284 | 1284 | 0 |
| 545 | 20230921 | 100900 | 219381636 | 1284 | 1285 | 1285 | 1284 | 341 |
| 546 | 20230921 | 100800 | 218943752 | 1285 | 1288 | 1288 | 1285 | 3026 |
| 547 | 20230921 | 100700 | 215055029 | 1289 | 1289 | 1289 | 1289 | 2 |
| 548 | 20230921 | 100600 | 215052451 | 1290 | 1286 | 1290 | 1285 | 1340 |
| 549 | 20230921 | 100500 | 213329501 | 1290 | 1293 | 1293 | 1290 | 69 |
| 550 | 20230921 | 100400 | 213240401 | 1293 | 1293 | 1293 | 1293 | 8 |
| 551 | 20230921 | 100300 | 213230057 | 1293 | 1293 | 1293 | 1293 | 2 |
| 552 | 20230921 | 100200 | 213227471 | 1293 | 1292 | 1293 | 1286 | 3504 |
| 553 | 20230921 | 100100 | 208709653 | 1293 | 1292 | 1293 | 1292 | 268 |
| 554 | 20230921 | 100000 | 208363396 | 1292 | 1293 | 1293 | 1292 | 20 |
| 555 | 20230921 | 095900 | 208337541 | 1293 | 1293 | 1293 | 1293 | 1002 |
| 556 | 20230921 | 095800 | 207041955 | 1293 | 1293 | 1293 | 1293 | 2 |
| 557 | 20230921 | 095700 | 207039369 | 1293 | 1294 | 1294 | 1293 | 2 |
| 558 | 20230921 | 095600 | 207036782 | 1287 | 1287 | 1287 | 1287 | 370 |
| 559 | 20230921 | 095500 | 206560592 | 1287 | 1293 | 1294 | 1287 | 1861 |
| 560 | 20230921 | 095400 | 204165397 | 1293 | 1293 | 1293 | 1293 | 5 |
| 561 | 20230921 | 095300 | 204158932 | 1293 | 1287 | 1294 | 1287 | 107 |
| 562 | 20230921 | 095200 | 204021210 | 1294 | 1294 | 1294 | 1294 | 1 |
| 563 | 20230921 | 095100 | 204019916 | 1287 | 1289 | 1289 | 1286 | 1520 |
| 564 | 20230921 | 095000 | 202064185 | 1289 | 1294 | 1297 | 1289 | 2140 |
| 565 | 20230921 | 094900 | 199294959 | 1297 | 1297 | 1297 | 1297 | 551 |
| 566 | 20230921 | 094800 | 198580312 | 1297 | 1297 | 1297 | 1297 | 1 |
| 567 | 20230921 | 094700 | 198579015 | 1299 | 1299 | 1299 | 1299 | 1962 |
| 568 | 20230921 | 094600 | 196030377 | 1300 | 1300 | 1300 | 1300 | 1748 |
| 569 | 20230921 | 094500 | 193757977 | 1300 | 1300 | 1300 | 1299 | 3973 |
| 570 | 20230921 | 094400 | 188593189 | 1300 | 1293 | 1300 | 1292 | 2401 |
| 571 | 20230921 | 094300 | 185477846 | 1299 | 1298 | 1299 | 1292 | 150 |
| 572 | 20230921 | 094200 | 185283734 | 1300 | 1298 | 1301 | 1298 | 10242 |
| 573 | 20230921 | 094100 | 171971281 | 1298 | 1298 | 1298 | 1298 | 1 |
| 574 | 20230921 | 094000 | 171969983 | 1292 | 1293 | 1293 | 1292 | 17 |
| 575 | 20230921 | 093900 | 171948016 | 1298 | 1294 | 1300 | 1294 | 7808 |
| 576 | 20230921 | 093800 | 161810756 | 1294 | 1294 | 1294 | 1293 | 3406 |
| 577 | 20230921 | 093700 | 157406474 | 1294 | 1294 | 1294 | 1294 | 1091 |
| 578 | 20230921 | 093600 | 155994720 | 1294 | 1294 | 1294 | 1292 | 44 |
| 579 | 20230921 | 093500 | 155937860 | 1294 | 1292 | 1294 | 1291 | 2022 |
| 580 | 20230921 | 093400 | 153325411 | 1292 | 1292 | 1292 | 1290 | 407 |
| 581 | 20230921 | 093300 | 152800369 | 1292 | 1292 | 1292 | 1292 | 0 |
| 582 | 20230921 | 093200 | 152800369 | 1292 | 1293 | 1294 | 1292 | 1101 |
| 583 | 20230921 | 093100 | 151377777 | 1290 | 1290 | 1290 | 1290 | 2029 |
| 584 | 20230921 | 093000 | 148760367 | 1288 | 1294 | 1294 | 1288 | 5274 |
| 585 | 20230921 | 092900 | 141961389 | 1294 | 1295 | 1295 | 1294 | 190 |
| 586 | 20230921 | 092800 | 141715526 | 1296 | 1296 | 1296 | 1296 | 784 |
| 587 | 20230921 | 092700 | 140699462 | 1297 | 1296 | 1297 | 1296 | 20 |
| 588 | 20230921 | 092600 | 140673523 | 1297 | 1297 | 1297 | 1297 | 0 |
| 589 | 20230921 | 092500 | 140673523 | 1297 | 1297 | 1297 | 1297 | 323 |
| 590 | 20230921 | 092400 | 140254592 | 1296 | 1291 | 1297 | 1291 | 2542 |
| 591 | 20230921 | 092300 | 136962166 | 1291 | 1295 | 1295 | 1291 | 1817 |
| 592 | 20230921 | 092200 | 134615551 | 1295 | 1295 | 1295 | 1295 | 5990 |
| 593 | 20230921 | 092100 | 126858501 | 1295 | 1294 | 1295 | 1294 | 2980 |
| 594 | 20230921 | 092000 | 122999701 | 1295 | 1294 | 1296 | 1291 | 4847 |
| 595 | 20230921 | 091900 | 116725147 | 1294 | 1294 | 1294 | 1293 | 3107 |
| 596 | 20230921 | 091800 | 112704838 | 1296 | 1294 | 1296 | 1294 | 509 |
| 597 | 20230921 | 091700 | 112045187 | 1293 | 1288 | 1293 | 1288 | 1025 |
| 598 | 20230921 | 091600 | 110722277 | 1288 | 1288 | 1288 | 1287 | 92 |
| 599 | 20230921 | 091500 | 110603831 | 1285 | 1282 | 1285 | 1282 | 7360 |
| 600 | 20230921 | 091400 | 101167711 | 1282 | 1282 | 1282 | 1282 | 500 |
| 601 | 20230921 | 091300 | 100526711 | 1282 | 1283 | 1283 | 1282 | 424 |
| 602 | 20230921 | 091200 | 99982720 | 1282 | 1283 | 1283 | 1282 | 1582 |
| 603 | 20230921 | 091100 | 97954271 | 1282 | 1288 | 1288 | 1282 | 700 |
| 604 | 20230921 | 091000 | 97053268 | 1288 | 1281 | 1288 | 1281 | 91 |
| 605 | 20230921 | 090900 | 96936690 | 1281 | 1281 | 1281 | 1281 | 830 |
| 606 | 20230921 | 090800 | 95873460 | 1281 | 1281 | 1282 | 1281 | 5126 |
| 607 | 20230921 | 090700 | 89306674 | 1281 | 1282 | 1282 | 1279 | 14093 |
| 608 | 20230921 | 090600 | 71266373 | 1282 | 1285 | 1285 | 1282 | 2547 |
| 609 | 20230921 | 090500 | 67999292 | 1287 | 1281 | 1287 | 1280 | 9232 |
| 610 | 20230921 | 090400 | 56175785 | 1281 | 1283 | 1287 | 1280 | 11889 |
| 611 | 20230921 | 090300 | 40942940 | 1283 | 1285 | 1285 | 1283 | 7605 |
| 612 | 20230921 | 090200 | 31177783 | 1285 | 1288 | 1288 | 1285 | 5818 |
| 613 | 20230921 | 090100 | 23685753 | 1289 | 1289 | 1289 | 1286 | 4452 |
| 614 | 20230921 | 090000 | 17950663 | 1289 | 1293 | 1293 | 1289 | 10373 |