31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 193000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 4662 |
| 3 | 20230904 | 192900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 4 | 20230904 | 192800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 5 | 20230904 | 192700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 6 | 20230904 | 192600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 7 | 20230904 | 192500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 8 | 20230904 | 192400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 9 | 20230904 | 192300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 10 | 20230904 | 192200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 11 | 20230904 | 192100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 12 | 20230904 | 192000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 13 | 20230904 | 191900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 14 | 20230904 | 191800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 15 | 20230904 | 191700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 16 | 20230904 | 191600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 17 | 20230904 | 191500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 18 | 20230904 | 191400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 19 | 20230904 | 191300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 20 | 20230904 | 191200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 21 | 20230904 | 191100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 22 | 20230904 | 191000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 23 | 20230904 | 190900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 24 | 20230904 | 190800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 25 | 20230904 | 190700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 26 | 20230904 | 190600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 27 | 20230904 | 190500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 28 | 20230904 | 190400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 29 | 20230904 | 190300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 30 | 20230904 | 190200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 31 | 20230904 | 190100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 32 | 20230904 | 190000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 4662 |
| 33 | 20230904 | 185900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 34 | 20230904 | 185800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 35 | 20230904 | 185700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 36 | 20230904 | 185600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 37 | 20230904 | 185500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 38 | 20230904 | 185400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 39 | 20230904 | 185300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 40 | 20230904 | 185200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 41 | 20230904 | 185100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 42 | 20230904 | 185000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 43 | 20230904 | 184900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 44 | 20230904 | 184800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 45 | 20230904 | 184700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 46 | 20230904 | 184600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 47 | 20230904 | 184500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 48 | 20230904 | 184400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 49 | 20230904 | 184300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 50 | 20230904 | 184200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 51 | 20230904 | 184100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 52 | 20230904 | 184000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 53 | 20230904 | 183900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 54 | 20230904 | 183800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 55 | 20230904 | 183700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 56 | 20230904 | 183600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 57 | 20230904 | 183500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 58 | 20230904 | 183400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 59 | 20230904 | 183300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 60 | 20230904 | 183200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 61 | 20230904 | 183100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 62 | 20230904 | 183000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 4662 |
| 63 | 20230904 | 182900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 64 | 20230904 | 182800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 65 | 20230904 | 182700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 66 | 20230904 | 182600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 67 | 20230904 | 182500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 68 | 20230904 | 182400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 69 | 20230904 | 182300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 70 | 20230904 | 182200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 71 | 20230904 | 182100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 72 | 20230904 | 182000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 73 | 20230904 | 181900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 74 | 20230904 | 181800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 75 | 20230904 | 181700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 76 | 20230904 | 181600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 77 | 20230904 | 181500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 78 | 20230904 | 181400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 79 | 20230904 | 181300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 80 | 20230904 | 181200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 81 | 20230904 | 181100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 82 | 20230904 | 181000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 83 | 20230904 | 180900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 84 | 20230904 | 180800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 85 | 20230904 | 180700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 86 | 20230904 | 180600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 87 | 20230904 | 180500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 88 | 20230904 | 180400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 89 | 20230904 | 180300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 90 | 20230904 | 180200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 91 | 20230904 | 180100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 92 | 20230904 | 180000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 4662 |
| 93 | 20230904 | 175900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 94 | 20230904 | 175800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 95 | 20230904 | 175700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 96 | 20230904 | 175600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 97 | 20230904 | 175500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 98 | 20230904 | 175400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 99 | 20230904 | 175300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 100 | 20230904 | 175200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 101 | 20230904 | 175100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 102 | 20230904 | 175000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 103 | 20230904 | 174900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 104 | 20230904 | 174800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 105 | 20230904 | 174700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 106 | 20230904 | 174600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 107 | 20230904 | 174500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 108 | 20230904 | 174400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 109 | 20230904 | 174300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 110 | 20230904 | 174200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 111 | 20230904 | 174100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 112 | 20230904 | 174000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 113 | 20230904 | 173900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 114 | 20230904 | 173800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 115 | 20230904 | 173700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 116 | 20230904 | 173600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 117 | 20230904 | 173500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 118 | 20230904 | 173400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 119 | 20230904 | 173300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 120 | 20230904 | 173200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 121 | 20230904 | 173100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 122 | 20230904 | 173000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 4662 |
| 123 | 20230904 | 172900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 124 | 20230904 | 172800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 125 | 20230904 | 172700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 126 | 20230904 | 172600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 127 | 20230904 | 172500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 128 | 20230904 | 172400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 129 | 20230904 | 172300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 130 | 20230904 | 172200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 131 | 20230904 | 172100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 132 | 20230904 | 172000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 133 | 20230904 | 171900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 134 | 20230904 | 171800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 135 | 20230904 | 171700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 136 | 20230904 | 171600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 137 | 20230904 | 171500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 138 | 20230904 | 171400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 139 | 20230904 | 171300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 140 | 20230904 | 171200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 141 | 20230904 | 171100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 142 | 20230904 | 171000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 143 | 20230904 | 170900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 144 | 20230904 | 170800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 145 | 20230904 | 170700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 146 | 20230904 | 170600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 147 | 20230904 | 170500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 148 | 20230904 | 170400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 149 | 20230904 | 170300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 150 | 20230904 | 170200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 151 | 20230904 | 170100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 152 | 20230904 | 170000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 4662 |
| 153 | 20230904 | 165900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 154 | 20230904 | 165800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 155 | 20230904 | 165700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 156 | 20230904 | 165600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 157 | 20230904 | 165500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 158 | 20230904 | 165400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 159 | 20230904 | 165300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 160 | 20230904 | 165200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 161 | 20230904 | 165100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 162 | 20230904 | 165000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 163 | 20230904 | 164900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 164 | 20230904 | 164800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 165 | 20230904 | 164700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 166 | 20230904 | 164600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 167 | 20230904 | 164500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 168 | 20230904 | 164400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 169 | 20230904 | 164300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 170 | 20230904 | 164200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 171 | 20230904 | 164100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 172 | 20230904 | 164000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 173 | 20230904 | 163900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 174 | 20230904 | 163800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 175 | 20230904 | 163700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 176 | 20230904 | 163600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 177 | 20230904 | 163500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 178 | 20230904 | 163400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 179 | 20230904 | 163300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 180 | 20230904 | 163200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 181 | 20230904 | 163100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 182 | 20230904 | 163000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 4662 |
| 183 | 20230904 | 162900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 184 | 20230904 | 162800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 185 | 20230904 | 162700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 186 | 20230904 | 162600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 187 | 20230904 | 162500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 188 | 20230904 | 162400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 189 | 20230904 | 162300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 190 | 20230904 | 162200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 191 | 20230904 | 162100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 192 | 20230904 | 162000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 193 | 20230904 | 161900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 194 | 20230904 | 161800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 195 | 20230904 | 161700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 196 | 20230904 | 161600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 197 | 20230904 | 161500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 198 | 20230904 | 161400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 199 | 20230904 | 161300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 200 | 20230904 | 161200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 201 | 20230904 | 161100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 202 | 20230904 | 161000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 203 | 20230904 | 160900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 204 | 20230904 | 160800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 205 | 20230904 | 160700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 206 | 20230904 | 160600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 207 | 20230904 | 160500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 208 | 20230904 | 160400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 209 | 20230904 | 160300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 210 | 20230904 | 160200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 211 | 20230904 | 160100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 212 | 20230904 | 160000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 4662 |
| 213 | 20230904 | 155900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 214 | 20230904 | 155800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 215 | 20230904 | 155700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 216 | 20230904 | 155600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 217 | 20230904 | 155500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 218 | 20230904 | 155400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 219 | 20230904 | 155300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 220 | 20230904 | 155200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 221 | 20230904 | 155100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 222 | 20230904 | 155000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 223 | 20230904 | 154900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 224 | 20230904 | 154800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 225 | 20230904 | 154700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 226 | 20230904 | 154600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 227 | 20230904 | 154500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 228 | 20230904 | 154400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 229 | 20230904 | 154300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 230 | 20230904 | 154200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 231 | 20230904 | 154100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 232 | 20230904 | 154000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 233 | 20230904 | 153900 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 234 | 20230904 | 153800 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 235 | 20230904 | 153700 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 236 | 20230904 | 153600 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 237 | 20230904 | 153500 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 238 | 20230904 | 153400 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 239 | 20230904 | 153300 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 240 | 20230904 | 153200 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 241 | 20230904 | 153100 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 0 |
| 242 | 20230904 | 153000 | 1206366066 | 1753 | 1753 | 1753 | 1753 | 9324 |
| 243 | 20230904 | 152900 | 1198193580 | 1752 | 1752 | 1752 | 1752 | 0 |
| 244 | 20230904 | 152800 | 1198193580 | 1752 | 1752 | 1752 | 1752 | 0 |
| 245 | 20230904 | 152700 | 1198193580 | 1752 | 1752 | 1752 | 1752 | 0 |
| 246 | 20230904 | 152600 | 1198193580 | 1752 | 1752 | 1752 | 1752 | 0 |
| 247 | 20230904 | 152500 | 1198193580 | 1752 | 1752 | 1752 | 1752 | 0 |
| 248 | 20230904 | 152400 | 1198193580 | 1752 | 1752 | 1752 | 1752 | 0 |
| 249 | 20230904 | 152300 | 1198193580 | 1752 | 1752 | 1752 | 1752 | 0 |
| 250 | 20230904 | 152200 | 1198193580 | 1752 | 1752 | 1752 | 1752 | 0 |
| 251 | 20230904 | 152100 | 1198193580 | 1752 | 1752 | 1752 | 1752 | 0 |
| 252 | 20230904 | 152000 | 1198193580 | 1752 | 1752 | 1752 | 1752 | 0 |
| 253 | 20230904 | 151900 | 1198193580 | 1752 | 1758 | 1770 | 1752 | 625 |
| 254 | 20230904 | 151800 | 1197095873 | 1752 | 1759 | 1759 | 1752 | 253 |
| 255 | 20230904 | 151700 | 1196652373 | 1759 | 1772 | 1772 | 1759 | 842 |
| 256 | 20230904 | 151600 | 1195170213 | 1772 | 1763 | 1772 | 1760 | 2003 |
| 257 | 20230904 | 151500 | 1191642257 | 1762 | 1762 | 1762 | 1762 | 0 |
| 258 | 20230904 | 151400 | 1191642257 | 1762 | 1762 | 1762 | 1762 | 0 |
| 259 | 20230904 | 151300 | 1191642257 | 1762 | 1762 | 1762 | 1762 | 656 |
| 260 | 20230904 | 151200 | 1190486385 | 1762 | 1766 | 1766 | 1762 | 585 |
| 261 | 20230904 | 151100 | 1189454495 | 1777 | 1776 | 1777 | 1776 | 500 |
| 262 | 20230904 | 151000 | 1188566248 | 1776 | 1776 | 1776 | 1776 | 0 |
| 263 | 20230904 | 150900 | 1188566248 | 1776 | 1766 | 1776 | 1764 | 1371 |
| 264 | 20230904 | 150800 | 1186146321 | 1777 | 1777 | 1777 | 1765 | 2724 |
| 265 | 20230904 | 150700 | 1181333900 | 1778 | 1778 | 1778 | 1768 | 1381 |
| 266 | 20230904 | 150600 | 1178890714 | 1778 | 1769 | 1778 | 1769 | 12 |
| 267 | 20230904 | 150500 | 1178869387 | 1778 | 1768 | 1778 | 1768 | 31 |
| 268 | 20230904 | 150400 | 1178814569 | 1779 | 1768 | 1779 | 1768 | 4 |
| 269 | 20230904 | 150300 | 1178807486 | 1768 | 1768 | 1768 | 1768 | 0 |
| 270 | 20230904 | 150200 | 1178807486 | 1768 | 1782 | 1782 | 1768 | 1046 |
| 271 | 20230904 | 150100 | 1176946272 | 1784 | 1783 | 1784 | 1783 | 2822 |
| 272 | 20230904 | 150000 | 1171911825 | 1784 | 1784 | 1784 | 1784 | 24 |
| 273 | 20230904 | 145900 | 1171869009 | 1785 | 1785 | 1785 | 1785 | 0 |
| 274 | 20230904 | 145800 | 1171869009 | 1785 | 1782 | 1785 | 1782 | 39 |
| 275 | 20230904 | 145700 | 1171799427 | 1780 | 1779 | 1780 | 1779 | 485 |
| 276 | 20230904 | 145600 | 1170936139 | 1769 | 1769 | 1769 | 1769 | 291 |
| 277 | 20230904 | 145500 | 1170421360 | 1769 | 1778 | 1778 | 1769 | 25 |
| 278 | 20230904 | 145400 | 1170376991 | 1778 | 1778 | 1778 | 1778 | 9 |
| 279 | 20230904 | 145300 | 1170360989 | 1778 | 1778 | 1778 | 1778 | 1 |
| 280 | 20230904 | 145200 | 1170359211 | 1777 | 1777 | 1777 | 1777 | 50 |
| 281 | 20230904 | 145100 | 1170270361 | 1778 | 1769 | 1778 | 1769 | 501 |
| 282 | 20230904 | 145000 | 1169384083 | 1769 | 1769 | 1769 | 1769 | 0 |
| 283 | 20230904 | 144900 | 1169384083 | 1769 | 1769 | 1769 | 1769 | 1 |
| 284 | 20230904 | 144800 | 1169382314 | 1777 | 1777 | 1777 | 1777 | 1 |
| 285 | 20230904 | 144700 | 1169380537 | 1778 | 1766 | 1778 | 1766 | 3 |
| 286 | 20230904 | 144600 | 1169375216 | 1776 | 1776 | 1776 | 1776 | 100 |
| 287 | 20230904 | 144500 | 1169197616 | 1776 | 1776 | 1776 | 1776 | 250 |
| 288 | 20230904 | 144400 | 1168753616 | 1776 | 1776 | 1776 | 1776 | 1 |
| 289 | 20230904 | 144300 | 1168751840 | 1765 | 1766 | 1766 | 1765 | 549 |
| 290 | 20230904 | 144200 | 1167782315 | 1778 | 1778 | 1778 | 1778 | 1 |
| 291 | 20230904 | 144100 | 1167780537 | 1766 | 1767 | 1767 | 1766 | 200 |
| 292 | 20230904 | 144000 | 1167427262 | 1770 | 1770 | 1770 | 1770 | 2942 |
| 293 | 20230904 | 143900 | 1162219922 | 1779 | 1780 | 1780 | 1770 | 657 |
| 294 | 20230904 | 143800 | 1161056850 | 1771 | 1781 | 1781 | 1771 | 563 |
| 295 | 20230904 | 143700 | 1160054717 | 1788 | 1788 | 1788 | 1788 | 0 |
| 296 | 20230904 | 143600 | 1160054717 | 1788 | 1788 | 1788 | 1788 | 0 |
| 297 | 20230904 | 143500 | 1160054717 | 1788 | 1788 | 1789 | 1788 | 152 |
| 298 | 20230904 | 143400 | 1159782891 | 1790 | 1787 | 1790 | 1787 | 989 |
| 299 | 20230904 | 143300 | 1158012913 | 1795 | 1772 | 1795 | 1771 | 577 |
| 300 | 20230904 | 143200 | 1156977833 | 1796 | 1764 | 1798 | 1764 | 2684 |
| 301 | 20230904 | 143100 | 1152166124 | 1795 | 1775 | 1800 | 1745 | 5414 |
| 302 | 20230904 | 143000 | 1142587652 | 1765 | 1765 | 1765 | 1765 | 285 |
| 303 | 20230904 | 142900 | 1142084627 | 1762 | 1760 | 1762 | 1760 | 32 |
| 304 | 20230904 | 142800 | 1142028251 | 1777 | 1777 | 1777 | 1777 | 1000 |
| 305 | 20230904 | 142700 | 1140251251 | 1760 | 1778 | 1779 | 1760 | 505 |
| 306 | 20230904 | 142600 | 1139353051 | 1779 | 1779 | 1779 | 1779 | 401 |
| 307 | 20230904 | 142500 | 1138639672 | 1779 | 1778 | 1779 | 1778 | 1002 |
| 308 | 20230904 | 142400 | 1136857216 | 1750 | 1781 | 1781 | 1750 | 1300 |
| 309 | 20230904 | 142300 | 1134552244 | 1783 | 1781 | 1783 | 1781 | 100 |
| 310 | 20230904 | 142200 | 1134373968 | 1781 | 1781 | 1781 | 1781 | 3 |
| 311 | 20230904 | 142100 | 1134368625 | 1785 | 1784 | 1785 | 1784 | 4 |
| 312 | 20230904 | 142000 | 1134361486 | 1785 | 1759 | 1785 | 1759 | 1739 |
| 313 | 20230904 | 141900 | 1131278156 | 1743 | 1743 | 1743 | 1743 | 0 |
| 314 | 20230904 | 141800 | 1131278156 | 1743 | 1743 | 1743 | 1743 | 100 |
| 315 | 20230904 | 141700 | 1131103856 | 1762 | 1750 | 1762 | 1740 | 2185 |
| 316 | 20230904 | 141600 | 1127289585 | 1751 | 1755 | 1755 | 1751 | 1011 |
| 317 | 20230904 | 141500 | 1125518677 | 1755 | 1755 | 1755 | 1755 | 5 |
| 318 | 20230904 | 141400 | 1125509902 | 1766 | 1766 | 1766 | 1766 | 357 |
| 319 | 20230904 | 141300 | 1124879440 | 1767 | 1765 | 1767 | 1765 | 100 |
| 320 | 20230904 | 141200 | 1124702811 | 1764 | 1755 | 1764 | 1755 | 900 |
| 321 | 20230904 | 141100 | 1123119711 | 1765 | 1765 | 1765 | 1765 | 2 |
| 322 | 20230904 | 141000 | 1123116181 | 1773 | 1773 | 1773 | 1773 | 0 |
| 323 | 20230904 | 140900 | 1123116181 | 1773 | 1755 | 1773 | 1755 | 149 |
| 324 | 20230904 | 140800 | 1122854668 | 1755 | 1757 | 1775 | 1755 | 1697 |
| 325 | 20230904 | 140700 | 1119865962 | 1755 | 1770 | 1776 | 1755 | 932 |
| 326 | 20230904 | 140600 | 1118213759 | 1767 | 1767 | 1767 | 1766 | 418 |
| 327 | 20230904 | 140500 | 1117475179 | 1755 | 1773 | 1773 | 1755 | 231 |
| 328 | 20230904 | 140400 | 1117067706 | 1757 | 1757 | 1773 | 1757 | 265 |
| 329 | 20230904 | 140300 | 1116602069 | 1773 | 1757 | 1773 | 1755 | 803 |
| 330 | 20230904 | 140200 | 1115192556 | 1776 | 1776 | 1776 | 1776 | 0 |
| 331 | 20230904 | 140100 | 1115192556 | 1776 | 1774 | 1776 | 1774 | 611 |
| 332 | 20230904 | 140000 | 1114107446 | 1776 | 1776 | 1776 | 1776 | 0 |
| 333 | 20230904 | 135900 | 1114107446 | 1776 | 1776 | 1776 | 1776 | 50 |
| 334 | 20230904 | 135800 | 1114018646 | 1770 | 1750 | 1778 | 1750 | 1005 |
| 335 | 20230904 | 135700 | 1112239033 | 1763 | 1763 | 1763 | 1763 | 200 |
| 336 | 20230904 | 135600 | 1111886433 | 1767 | 1767 | 1767 | 1767 | 0 |
| 337 | 20230904 | 135500 | 1111886433 | 1767 | 1767 | 1767 | 1767 | 5 |
| 338 | 20230904 | 135400 | 1111877598 | 1765 | 1754 | 1765 | 1754 | 6771 |
| 339 | 20230904 | 135300 | 1099972874 | 1755 | 1756 | 1756 | 1755 | 505 |
| 340 | 20230904 | 135200 | 1099086198 | 1757 | 1752 | 1757 | 1752 | 500 |
| 341 | 20230904 | 135100 | 1098209574 | 1753 | 1752 | 1753 | 1752 | 1502 |
| 342 | 20230904 | 135000 | 1095578068 | 1752 | 1752 | 1752 | 1752 | 57 |
| 343 | 20230904 | 134900 | 1095478204 | 1742 | 1742 | 1742 | 1742 | 737 |
| 344 | 20230904 | 134800 | 1094194350 | 1742 | 1742 | 1742 | 1742 | 1315 |
| 345 | 20230904 | 134700 | 1091903620 | 1752 | 1752 | 1752 | 1752 | 0 |
| 346 | 20230904 | 134600 | 1091903620 | 1752 | 1743 | 1752 | 1742 | 50 |
| 347 | 20230904 | 134500 | 1091816509 | 1752 | 1752 | 1752 | 1752 | 0 |
| 348 | 20230904 | 134400 | 1091816509 | 1752 | 1752 | 1752 | 1752 | 1585 |
| 349 | 20230904 | 134300 | 1089039589 | 1752 | 1752 | 1752 | 1752 | 100 |
| 350 | 20230904 | 134200 | 1088864389 | 1752 | 1752 | 1752 | 1752 | 0 |
| 351 | 20230904 | 134100 | 1088864389 | 1752 | 1752 | 1752 | 1752 | 0 |
| 352 | 20230904 | 134000 | 1088864389 | 1752 | 1752 | 1752 | 1752 | 10 |
| 353 | 20230904 | 133900 | 1088846869 | 1753 | 1753 | 1753 | 1753 | 0 |
| 354 | 20230904 | 133800 | 1088846869 | 1753 | 1752 | 1753 | 1752 | 278 |
| 355 | 20230904 | 133700 | 1088359615 | 1734 | 1734 | 1734 | 1734 | 0 |
| 356 | 20230904 | 133600 | 1088359615 | 1734 | 1734 | 1734 | 1734 | 5 |
| 357 | 20230904 | 133500 | 1088350945 | 1756 | 1756 | 1756 | 1756 | 4 |
| 358 | 20230904 | 133400 | 1088343921 | 1757 | 1748 | 1758 | 1748 | 567 |
| 359 | 20230904 | 133300 | 1087350141 | 1759 | 1748 | 1759 | 1748 | 105 |
| 360 | 20230904 | 133200 | 1087165865 | 1748 | 1748 | 1748 | 1748 | 0 |
| 361 | 20230904 | 133100 | 1087165865 | 1748 | 1749 | 1749 | 1748 | 1952 |
| 362 | 20230904 | 133000 | 1083753762 | 1760 | 1747 | 1760 | 1747 | 1020 |
| 363 | 20230904 | 132900 | 1081967682 | 1748 | 1741 | 1748 | 1741 | 500 |
| 364 | 20230904 | 132800 | 1081095143 | 1741 | 1739 | 1741 | 1739 | 108 |
| 365 | 20230904 | 132700 | 1080907198 | 1740 | 1740 | 1740 | 1740 | 2000 |
| 366 | 20230904 | 132600 | 1077427198 | 1740 | 1740 | 1740 | 1740 | 600 |
| 367 | 20230904 | 132500 | 1076383198 | 1741 | 1742 | 1742 | 1741 | 24 |
| 368 | 20230904 | 132400 | 1076341413 | 1729 | 1745 | 1745 | 1729 | 224 |
| 369 | 20230904 | 132300 | 1075950917 | 1746 | 1734 | 1746 | 1734 | 1001 |
| 370 | 20230904 | 132200 | 1074210657 | 1728 | 1728 | 1728 | 1728 | 0 |
| 371 | 20230904 | 132100 | 1074210657 | 1728 | 1729 | 1729 | 1728 | 612 |
| 372 | 20230904 | 132000 | 1073152544 | 1731 | 1731 | 1731 | 1731 | 0 |
| 373 | 20230904 | 131900 | 1073152544 | 1731 | 1732 | 1732 | 1722 | 182 |
| 374 | 20230904 | 131800 | 1072839121 | 1722 | 1726 | 1726 | 1722 | 2251 |
| 375 | 20230904 | 131700 | 1068958424 | 1724 | 1724 | 1724 | 1724 | 0 |
| 376 | 20230904 | 131600 | 1068958424 | 1724 | 1724 | 1724 | 1724 | 0 |
| 377 | 20230904 | 131500 | 1068958424 | 1724 | 1724 | 1724 | 1724 | 0 |
| 378 | 20230904 | 131400 | 1068958424 | 1724 | 1724 | 1724 | 1724 | 12 |
| 379 | 20230904 | 131300 | 1068937736 | 1739 | 1739 | 1739 | 1739 | 13 |
| 380 | 20230904 | 131200 | 1068915129 | 1742 | 1724 | 1742 | 1724 | 730 |
| 381 | 20230904 | 131100 | 1067649888 | 1724 | 1724 | 1724 | 1724 | 1419 |
| 382 | 20230904 | 131000 | 1065203532 | 1743 | 1726 | 1743 | 1723 | 543 |
| 383 | 20230904 | 130900 | 1064267315 | 1745 | 1747 | 1747 | 1745 | 2 |
| 384 | 20230904 | 130800 | 1064263823 | 1745 | 1745 | 1745 | 1741 | 634 |
| 385 | 20230904 | 130700 | 1063158637 | 1724 | 1739 | 1755 | 1724 | 1992 |
| 386 | 20230904 | 130600 | 1059697025 | 1755 | 1732 | 1755 | 1732 | 1500 |
| 387 | 20230904 | 130500 | 1057085311 | 1733 | 1733 | 1733 | 1733 | 25 |
| 388 | 20230904 | 130400 | 1057041986 | 1734 | 1732 | 1734 | 1732 | 700 |
| 389 | 20230904 | 130300 | 1055828818 | 1732 | 1721 | 1732 | 1721 | 2284 |
| 390 | 20230904 | 130200 | 1051898043 | 1721 | 1721 | 1721 | 1721 | 622 |
| 391 | 20230904 | 130100 | 1050827581 | 1721 | 1726 | 1735 | 1721 | 1701 |
| 392 | 20230904 | 130000 | 1047895618 | 1726 | 1734 | 1734 | 1726 | 1502 |
| 393 | 20230904 | 125900 | 1045295750 | 1734 | 1736 | 1736 | 1734 | 6 |
| 394 | 20230904 | 125800 | 1045285344 | 1723 | 1723 | 1723 | 1723 | 0 |
| 395 | 20230904 | 125700 | 1045285344 | 1723 | 1732 | 1732 | 1722 | 1031 |
| 396 | 20230904 | 125600 | 1043502821 | 1731 | 1731 | 1731 | 1731 | 0 |
| 397 | 20230904 | 125500 | 1043502821 | 1731 | 1731 | 1731 | 1731 | 144 |
| 398 | 20230904 | 125400 | 1043253557 | 1730 | 1730 | 1730 | 1730 | 0 |
| 399 | 20230904 | 125300 | 1043253557 | 1730 | 1757 | 1757 | 1720 | 6051 |
| 400 | 20230904 | 125200 | 1032809483 | 1759 | 1759 | 1759 | 1759 | 1 |
| 401 | 20230904 | 125100 | 1032807724 | 1753 | 1753 | 1753 | 1753 | 100 |
| 402 | 20230904 | 125000 | 1032632424 | 1760 | 1760 | 1760 | 1760 | 1 |
| 403 | 20230904 | 124900 | 1032630664 | 1760 | 1760 | 1760 | 1760 | 19 |
| 404 | 20230904 | 124800 | 1032597224 | 1760 | 1751 | 1760 | 1751 | 2179 |
| 405 | 20230904 | 124700 | 1028771972 | 1759 | 1742 | 1759 | 1741 | 4048 |
| 406 | 20230904 | 124600 | 1021661195 | 1752 | 1752 | 1752 | 1752 | 0 |
| 407 | 20230904 | 124500 | 1021661195 | 1752 | 1752 | 1752 | 1752 | 5 |
| 408 | 20230904 | 124400 | 1021652435 | 1753 | 1753 | 1753 | 1753 | 0 |
| 409 | 20230904 | 124300 | 1021652435 | 1753 | 1753 | 1753 | 1753 | 0 |
| 410 | 20230904 | 124200 | 1021652435 | 1753 | 1753 | 1753 | 1753 | 10 |
| 411 | 20230904 | 124100 | 1021634905 | 1752 | 1750 | 1752 | 1750 | 600 |
| 412 | 20230904 | 124000 | 1020583833 | 1752 | 1740 | 1752 | 1740 | 2500 |
| 413 | 20230904 | 123900 | 1016223145 | 1731 | 1731 | 1731 | 1731 | 0 |
| 414 | 20230904 | 123800 | 1016223145 | 1731 | 1734 | 1734 | 1731 | 167 |
| 415 | 20230904 | 123700 | 1015933827 | 1736 | 1735 | 1736 | 1734 | 2261 |
| 416 | 20230904 | 123600 | 1012010546 | 1736 | 1737 | 1737 | 1736 | 12 |
| 417 | 20230904 | 123500 | 1011989708 | 1744 | 1744 | 1744 | 1744 | 11 |
| 418 | 20230904 | 123400 | 1011970524 | 1746 | 1746 | 1746 | 1746 | 2 |
| 419 | 20230904 | 123300 | 1011967032 | 1737 | 1746 | 1746 | 1737 | 11 |
| 420 | 20230904 | 123200 | 1011947835 | 1746 | 1746 | 1746 | 1746 | 0 |
| 421 | 20230904 | 123100 | 1011947835 | 1746 | 1746 | 1746 | 1746 | 1 |
| 422 | 20230904 | 123000 | 1011946089 | 1746 | 1746 | 1746 | 1746 | 0 |
| 423 | 20230904 | 122900 | 1011946089 | 1746 | 1750 | 1750 | 1735 | 9385 |
| 424 | 20230904 | 122800 | 995654379 | 1750 | 1750 | 1750 | 1750 | 0 |
| 425 | 20230904 | 122700 | 995654379 | 1750 | 1750 | 1750 | 1750 | 0 |
| 426 | 20230904 | 122600 | 995654379 | 1750 | 1750 | 1750 | 1750 | 10 |
| 427 | 20230904 | 122500 | 995636879 | 1752 | 1752 | 1752 | 1752 | 0 |
| 428 | 20230904 | 122400 | 995636879 | 1752 | 1752 | 1752 | 1752 | 0 |
| 429 | 20230904 | 122300 | 995636879 | 1752 | 1752 | 1752 | 1752 | 0 |
| 430 | 20230904 | 122200 | 995636879 | 1752 | 1752 | 1752 | 1752 | 0 |
| 431 | 20230904 | 122100 | 995636879 | 1752 | 1752 | 1752 | 1752 | 0 |
| 432 | 20230904 | 122000 | 995636879 | 1752 | 1752 | 1752 | 1752 | 1 |
| 433 | 20230904 | 121900 | 995635127 | 1750 | 1750 | 1750 | 1750 | 144 |
| 434 | 20230904 | 121800 | 995383127 | 1750 | 1756 | 1756 | 1750 | 29 |
| 435 | 20230904 | 121700 | 995332371 | 1742 | 1742 | 1742 | 1742 | 0 |
| 436 | 20230904 | 121600 | 995332371 | 1742 | 1755 | 1757 | 1742 | 2603 |
| 437 | 20230904 | 121500 | 990785797 | 1755 | 1755 | 1755 | 1755 | 50 |
| 438 | 20230904 | 121400 | 990698047 | 1755 | 1755 | 1755 | 1755 | 100 |
| 439 | 20230904 | 121300 | 990522547 | 1756 | 1756 | 1756 | 1756 | 0 |
| 440 | 20230904 | 121200 | 990522547 | 1756 | 1756 | 1756 | 1756 | 0 |
| 441 | 20230904 | 121100 | 990522547 | 1756 | 1756 | 1756 | 1756 | 1 |
| 442 | 20230904 | 121000 | 990520791 | 1753 | 1751 | 1753 | 1751 | 2624 |
| 443 | 20230904 | 120900 | 985925173 | 1751 | 1743 | 1751 | 1742 | 115 |
| 444 | 20230904 | 120800 | 985724734 | 1751 | 1751 | 1751 | 1751 | 0 |
| 445 | 20230904 | 120700 | 985724734 | 1751 | 1750 | 1751 | 1750 | 267 |
| 446 | 20230904 | 120600 | 985257332 | 1752 | 1752 | 1752 | 1752 | 0 |
| 447 | 20230904 | 120500 | 985257332 | 1752 | 1752 | 1752 | 1752 | 96 |
| 448 | 20230904 | 120400 | 985089140 | 1755 | 1755 | 1755 | 1755 | 1 |
| 449 | 20230904 | 120300 | 985087385 | 1755 | 1750 | 1755 | 1750 | 477 |
| 450 | 20230904 | 120200 | 984252630 | 1750 | 1750 | 1750 | 1750 | 101 |
| 451 | 20230904 | 120100 | 984075880 | 1750 | 1749 | 1750 | 1739 | 53 |
| 452 | 20230904 | 120000 | 983983192 | 1738 | 1749 | 1749 | 1738 | 1030 |
| 453 | 20230904 | 115900 | 982182041 | 1749 | 1744 | 1750 | 1738 | 6421 |
| 454 | 20230904 | 115800 | 970949328 | 1743 | 1744 | 1744 | 1743 | 113 |
| 455 | 20230904 | 115700 | 970752356 | 1750 | 1750 | 1750 | 1750 | 1000 |
| 456 | 20230904 | 115600 | 969002356 | 1755 | 1755 | 1755 | 1755 | 0 |
| 457 | 20230904 | 115500 | 969002356 | 1755 | 1755 | 1755 | 1755 | 0 |
| 458 | 20230904 | 115400 | 969002356 | 1755 | 1755 | 1755 | 1755 | 0 |
| 459 | 20230904 | 115300 | 969002356 | 1755 | 1756 | 1756 | 1755 | 31 |
| 460 | 20230904 | 115200 | 968947931 | 1760 | 1754 | 1760 | 1754 | 700 |
| 461 | 20230904 | 115100 | 967719491 | 1754 | 1754 | 1754 | 1754 | 4 |
| 462 | 20230904 | 115000 | 967712475 | 1754 | 1754 | 1754 | 1754 | 62 |
| 463 | 20230904 | 114900 | 967603727 | 1754 | 1754 | 1754 | 1754 | 0 |
| 464 | 20230904 | 114800 | 967603727 | 1754 | 1752 | 1754 | 1752 | 1758 |
| 465 | 20230904 | 114700 | 964521069 | 1753 | 1753 | 1753 | 1753 | 18 |
| 466 | 20230904 | 114600 | 964489515 | 1753 | 1738 | 1753 | 1738 | 1841 |
| 467 | 20230904 | 114500 | 961275996 | 1738 | 1742 | 1742 | 1738 | 967 |
| 468 | 20230904 | 114400 | 959594086 | 1742 | 1754 | 1754 | 1742 | 51 |
| 469 | 20230904 | 114300 | 959505196 | 1755 | 1754 | 1755 | 1754 | 155 |
| 470 | 20230904 | 114200 | 959233194 | 1758 | 1758 | 1758 | 1758 | 0 |
| 471 | 20230904 | 114100 | 959233194 | 1758 | 1758 | 1758 | 1758 | 2000 |
| 472 | 20230904 | 114000 | 955717194 | 1758 | 1744 | 1758 | 1735 | 3416 |
| 473 | 20230904 | 113900 | 949752100 | 1747 | 1747 | 1747 | 1745 | 3001 |
| 474 | 20230904 | 113800 | 944510607 | 1748 | 1748 | 1748 | 1748 | 2002 |
| 475 | 20230904 | 113700 | 941011111 | 1746 | 1745 | 1746 | 1745 | 134 |
| 476 | 20230904 | 113600 | 940777229 | 1745 | 1745 | 1745 | 1745 | 100 |
| 477 | 20230904 | 113500 | 940602729 | 1745 | 1744 | 1745 | 1737 | 269 |
| 478 | 20230904 | 113400 | 940133907 | 1746 | 1748 | 1748 | 1746 | 101 |
| 479 | 20230904 | 113300 | 939957559 | 1740 | 1750 | 1750 | 1740 | 218 |
| 480 | 20230904 | 113200 | 939577059 | 1750 | 1747 | 1750 | 1746 | 3677 |
| 481 | 20230904 | 113100 | 933153495 | 1743 | 1745 | 1745 | 1743 | 87 |
| 482 | 20230904 | 113000 | 933001721 | 1747 | 1746 | 1747 | 1746 | 100 |
| 483 | 20230904 | 112900 | 932827090 | 1747 | 1733 | 1750 | 1733 | 1800 |
| 484 | 20230904 | 112800 | 929685466 | 1732 | 1738 | 1739 | 1732 | 86 |
| 485 | 20230904 | 112700 | 929536273 | 1739 | 1741 | 1753 | 1739 | 1532 |
| 486 | 20230904 | 112600 | 926856512 | 1740 | 1741 | 1741 | 1740 | 2722 |
| 487 | 20230904 | 112500 | 922119747 | 1741 | 1741 | 1741 | 1741 | 1820 |
| 488 | 20230904 | 112400 | 918951127 | 1741 | 1741 | 1757 | 1741 | 2161 |
| 489 | 20230904 | 112300 | 915176777 | 1744 | 1751 | 1751 | 1741 | 11049 |
| 490 | 20230904 | 112200 | 895849741 | 1756 | 1759 | 1762 | 1750 | 10437 |
| 491 | 20230904 | 112100 | 877554120 | 1758 | 1757 | 1758 | 1757 | 1538 |
| 492 | 20230904 | 112000 | 874851844 | 1770 | 1770 | 1770 | 1770 | 0 |
| 493 | 20230904 | 111900 | 874851844 | 1770 | 1769 | 1770 | 1769 | 301 |
| 494 | 20230904 | 111800 | 874319275 | 1771 | 1763 | 1771 | 1763 | 5500 |
| 495 | 20230904 | 111700 | 864587089 | 1765 | 1765 | 1765 | 1765 | 3 |
| 496 | 20230904 | 111600 | 864581794 | 1752 | 1760 | 1768 | 1752 | 2881 |
| 497 | 20230904 | 111500 | 859516342 | 1760 | 1779 | 1779 | 1760 | 8685 |
| 498 | 20230904 | 111400 | 844115334 | 1780 | 1798 | 1798 | 1780 | 972 |
| 499 | 20230904 | 111300 | 842382607 | 1802 | 1802 | 1802 | 1802 | 0 |
| 500 | 20230904 | 111200 | 842382607 | 1802 | 1802 | 1802 | 1802 | 554 |
| 501 | 20230904 | 111100 | 841384299 | 1806 | 1804 | 1806 | 1804 | 100 |
| 502 | 20230904 | 111000 | 841203831 | 1804 | 1795 | 1813 | 1795 | 1980 |
| 503 | 20230904 | 110900 | 837635911 | 1795 | 1779 | 1795 | 1779 | 780 |
| 504 | 20230904 | 110800 | 836245953 | 1780 | 1781 | 1782 | 1780 | 3276 |
| 505 | 20230904 | 110700 | 830412670 | 1782 | 1782 | 1783 | 1782 | 836 |
| 506 | 20230904 | 110600 | 828922792 | 1782 | 1782 | 1782 | 1782 | 709 |
| 507 | 20230904 | 110500 | 827659354 | 1783 | 1783 | 1783 | 1783 | 1261 |
| 508 | 20230904 | 110400 | 825410991 | 1784 | 1784 | 1784 | 1784 | 300 |
| 509 | 20230904 | 110300 | 824875791 | 1787 | 1783 | 1787 | 1783 | 22 |
| 510 | 20230904 | 110200 | 824836561 | 1782 | 1787 | 1787 | 1782 | 1407 |
| 511 | 20230904 | 110100 | 822326492 | 1787 | 1789 | 1789 | 1787 | 822 |
| 512 | 20230904 | 110000 | 820857489 | 1790 | 1794 | 1795 | 1790 | 2010 |
| 513 | 20230904 | 105900 | 817258204 | 1795 | 1796 | 1796 | 1795 | 158 |
| 514 | 20230904 | 105800 | 816974584 | 1795 | 1795 | 1795 | 1795 | 1807 |
| 515 | 20230904 | 105700 | 813731019 | 1796 | 1798 | 1798 | 1795 | 1205 |
| 516 | 20230904 | 105600 | 811566792 | 1799 | 1806 | 1806 | 1799 | 3640 |
| 517 | 20230904 | 105500 | 805009209 | 1813 | 1813 | 1813 | 1813 | 0 |
| 518 | 20230904 | 105400 | 805009209 | 1813 | 1805 | 1813 | 1805 | 61 |
| 519 | 20230904 | 105300 | 804899096 | 1815 | 1815 | 1815 | 1815 | 50 |
| 520 | 20230904 | 105200 | 804808346 | 1819 | 1819 | 1819 | 1819 | 11 |
| 521 | 20230904 | 105100 | 804788337 | 1805 | 1819 | 1819 | 1805 | 51 |
| 522 | 20230904 | 105000 | 804696268 | 1801 | 1801 | 1801 | 1801 | 656 |
| 523 | 20230904 | 104900 | 803514812 | 1801 | 1802 | 1802 | 1801 | 345 |
| 524 | 20230904 | 104800 | 802893411 | 1801 | 1801 | 1801 | 1800 | 1666 |
| 525 | 20230904 | 104700 | 799893771 | 1800 | 1812 | 1812 | 1800 | 5648 |
| 526 | 20230904 | 104600 | 789683927 | 1814 | 1814 | 1814 | 1814 | 34 |
| 527 | 20230904 | 104500 | 789622251 | 1813 | 1817 | 1819 | 1813 | 388 |
| 528 | 20230904 | 104400 | 788917235 | 1818 | 1819 | 1819 | 1818 | 470 |
| 529 | 20230904 | 104300 | 788062326 | 1819 | 1819 | 1819 | 1819 | 147 |
| 530 | 20230904 | 104200 | 787794933 | 1818 | 1821 | 1821 | 1818 | 6972 |
| 531 | 20230904 | 104100 | 775111658 | 1821 | 1827 | 1827 | 1820 | 3131 |
| 532 | 20230904 | 104000 | 769408898 | 1827 | 1828 | 1834 | 1827 | 438 |
| 533 | 20230904 | 103900 | 768607999 | 1828 | 1828 | 1828 | 1828 | 755 |
| 534 | 20230904 | 103800 | 767227859 | 1827 | 1828 | 1828 | 1827 | 1836 |
| 535 | 20230904 | 103700 | 763873020 | 1835 | 1821 | 1835 | 1821 | 1571 |
| 536 | 20230904 | 103600 | 761005288 | 1821 | 1826 | 1827 | 1821 | 5593 |
| 537 | 20230904 | 103500 | 750811933 | 1827 | 1831 | 1834 | 1827 | 1384 |
| 538 | 20230904 | 103400 | 748280822 | 1834 | 1835 | 1835 | 1834 | 2654 |
| 539 | 20230904 | 103300 | 743411786 | 1835 | 1835 | 1835 | 1835 | 894 |
| 540 | 20230904 | 103200 | 741771296 | 1835 | 1833 | 1835 | 1830 | 3290 |
| 541 | 20230904 | 103100 | 735735416 | 1834 | 1835 | 1835 | 1829 | 3200 |
| 542 | 20230904 | 103000 | 729879045 | 1835 | 1830 | 1837 | 1828 | 10096 |
| 543 | 20230904 | 102900 | 711399882 | 1833 | 1824 | 1833 | 1819 | 11461 |
| 544 | 20230904 | 102800 | 690475936 | 1825 | 1821 | 1825 | 1821 | 2190 |
| 545 | 20230904 | 102700 | 686486558 | 1821 | 1815 | 1822 | 1812 | 4003 |
| 546 | 20230904 | 102600 | 679208621 | 1811 | 1820 | 1822 | 1810 | 2233 |
| 547 | 20230904 | 102500 | 675148981 | 1817 | 1811 | 1817 | 1811 | 6832 |
| 548 | 20230904 | 102400 | 662765689 | 1801 | 1801 | 1801 | 1801 | 11 |
| 549 | 20230904 | 102300 | 662745878 | 1812 | 1812 | 1812 | 1812 | 2 |
| 550 | 20230904 | 102200 | 662742254 | 1813 | 1804 | 1813 | 1800 | 1040 |
| 551 | 20230904 | 102100 | 660865900 | 1804 | 1788 | 1804 | 1787 | 2048 |
| 552 | 20230904 | 102000 | 657198425 | 1810 | 1785 | 1810 | 1785 | 14647 |
| 553 | 20230904 | 101900 | 630853480 | 1795 | 1795 | 1795 | 1795 | 108 |
| 554 | 20230904 | 101800 | 630659620 | 1796 | 1793 | 1796 | 1793 | 1001 |
| 555 | 20230904 | 101700 | 628863104 | 1781 | 1794 | 1797 | 1780 | 2814 |
| 556 | 20230904 | 101600 | 623840517 | 1787 | 1796 | 1797 | 1781 | 146 |
| 557 | 20230904 | 101500 | 623578712 | 1797 | 1797 | 1797 | 1797 | 0 |
| 558 | 20230904 | 101400 | 623578712 | 1797 | 1780 | 1797 | 1780 | 510 |
| 559 | 20230904 | 101300 | 622663837 | 1791 | 1792 | 1792 | 1780 | 712 |
| 560 | 20230904 | 101200 | 621388055 | 1792 | 1790 | 1792 | 1790 | 2008 |
| 561 | 20230904 | 101100 | 617791245 | 1790 | 1790 | 1790 | 1790 | 0 |
| 562 | 20230904 | 101000 | 617791245 | 1790 | 1793 | 1793 | 1790 | 1835 |
| 563 | 20230904 | 100900 | 614503304 | 1792 | 1795 | 1796 | 1792 | 571 |
| 564 | 20230904 | 100800 | 613479839 | 1795 | 1791 | 1795 | 1791 | 182 |
| 565 | 20230904 | 100700 | 613153873 | 1791 | 1791 | 1791 | 1791 | 300 |
| 566 | 20230904 | 100600 | 612616573 | 1791 | 1779 | 1791 | 1779 | 911 |
| 567 | 20230904 | 100500 | 610985453 | 1790 | 1791 | 1791 | 1779 | 1786 |
| 568 | 20230904 | 100400 | 607800621 | 1791 | 1792 | 1792 | 1791 | 8749 |
| 569 | 20230904 | 100300 | 592130558 | 1792 | 1799 | 1799 | 1792 | 296 |
| 570 | 20230904 | 100200 | 591600007 | 1799 | 1811 | 1811 | 1792 | 392 |
| 571 | 20230904 | 100100 | 590895424 | 1799 | 1808 | 1817 | 1799 | 12343 |
| 572 | 20230904 | 100000 | 568584645 | 1809 | 1798 | 1809 | 1798 | 4268 |
| 573 | 20230904 | 095900 | 560897207 | 1799 | 1793 | 1799 | 1786 | 1903 |
| 574 | 20230904 | 095800 | 557481938 | 1793 | 1792 | 1793 | 1785 | 156 |
| 575 | 20230904 | 095700 | 557203463 | 1782 | 1793 | 1793 | 1782 | 227 |
| 576 | 20230904 | 095600 | 556796463 | 1794 | 1778 | 1794 | 1777 | 6209 |
| 577 | 20230904 | 095500 | 545679244 | 1792 | 1776 | 1794 | 1772 | 1292 |
| 578 | 20230904 | 095400 | 543384416 | 1776 | 1795 | 1795 | 1776 | 979 |
| 579 | 20230904 | 095300 | 541643597 | 1779 | 1774 | 1799 | 1771 | 2972 |
| 580 | 20230904 | 095200 | 536336065 | 1786 | 1783 | 1796 | 1774 | 3123 |
| 581 | 20230904 | 095100 | 530789379 | 1784 | 1799 | 1799 | 1784 | 157 |
| 582 | 20230904 | 095000 | 530507748 | 1800 | 1780 | 1800 | 1777 | 9099 |
| 583 | 20230904 | 094900 | 514297120 | 1781 | 1787 | 1787 | 1780 | 12582 |
| 584 | 20230904 | 094800 | 491861567 | 1800 | 1800 | 1800 | 1800 | 0 |
| 585 | 20230904 | 094700 | 491861567 | 1800 | 1786 | 1802 | 1786 | 2206 |
| 586 | 20230904 | 094600 | 487899823 | 1786 | 1788 | 1799 | 1786 | 9988 |
| 587 | 20230904 | 094500 | 470044944 | 1799 | 1790 | 1799 | 1789 | 1097 |
| 588 | 20230904 | 094400 | 468082361 | 1788 | 1794 | 1803 | 1788 | 6729 |
| 589 | 20230904 | 094300 | 456030976 | 1800 | 1800 | 1800 | 1794 | 1111 |
| 590 | 20230904 | 094200 | 454034645 | 1800 | 1805 | 1805 | 1795 | 605 |
| 591 | 20230904 | 094100 | 452945705 | 1800 | 1800 | 1805 | 1800 | 1031 |
| 592 | 20230904 | 094000 | 451089800 | 1804 | 1806 | 1806 | 1804 | 1760 |
| 593 | 20230904 | 093900 | 447913028 | 1805 | 1814 | 1814 | 1805 | 4471 |
| 594 | 20230904 | 093800 | 439830658 | 1815 | 1807 | 1816 | 1807 | 552 |
| 595 | 20230904 | 093700 | 438832130 | 1816 | 1816 | 1816 | 1806 | 1781 |
| 596 | 20230904 | 093600 | 435615114 | 1810 | 1828 | 1828 | 1810 | 2540 |
| 597 | 20230904 | 093500 | 431006088 | 1829 | 1830 | 1830 | 1825 | 3746 |
| 598 | 20230904 | 093400 | 424154371 | 1830 | 1822 | 1834 | 1822 | 8895 |
| 599 | 20230904 | 093300 | 407910383 | 1822 | 1821 | 1822 | 1813 | 611 |
| 600 | 20230904 | 093200 | 406801751 | 1821 | 1802 | 1821 | 1800 | 9300 |
| 601 | 20230904 | 093100 | 389989156 | 1802 | 1802 | 1802 | 1802 | 883 |
| 602 | 20230904 | 093000 | 388397990 | 1812 | 1812 | 1812 | 1812 | 2499 |
| 603 | 20230904 | 092900 | 383869802 | 1812 | 1803 | 1812 | 1800 | 666 |
| 604 | 20230904 | 092800 | 382670436 | 1814 | 1803 | 1814 | 1803 | 747 |
| 605 | 20230904 | 092700 | 381318737 | 1803 | 1804 | 1804 | 1803 | 2140 |
| 606 | 20230904 | 092600 | 377459704 | 1804 | 1804 | 1804 | 1803 | 2170 |
| 607 | 20230904 | 092500 | 373545072 | 1803 | 1810 | 1814 | 1803 | 1332 |
| 608 | 20230904 | 092400 | 371130934 | 1824 | 1798 | 1824 | 1798 | 9087 |
| 609 | 20230904 | 092300 | 354693589 | 1798 | 1790 | 1798 | 1787 | 1161 |
| 610 | 20230904 | 092200 | 352616810 | 1799 | 1788 | 1799 | 1787 | 413 |
| 611 | 20230904 | 092100 | 351878758 | 1800 | 1795 | 1800 | 1787 | 7047 |
| 612 | 20230904 | 092000 | 339235869 | 1796 | 1796 | 1796 | 1795 | 4558 |
| 613 | 20230904 | 091900 | 331050178 | 1796 | 1797 | 1797 | 1786 | 2594 |
| 614 | 20230904 | 091800 | 326406359 | 1788 | 1789 | 1799 | 1788 | 2594 |
| 615 | 20230904 | 091700 | 321746144 | 1789 | 1798 | 1799 | 1789 | 2530 |
| 616 | 20230904 | 091600 | 317195454 | 1798 | 1790 | 1798 | 1788 | 498 |
| 617 | 20230904 | 091500 | 316304640 | 1800 | 1800 | 1801 | 1799 | 3418 |
| 618 | 20230904 | 091400 | 310153952 | 1800 | 1770 | 1800 | 1770 | 6348 |
| 619 | 20230904 | 091300 | 298850842 | 1767 | 1802 | 1802 | 1767 | 9387 |
| 620 | 20230904 | 091200 | 282067948 | 1802 | 1825 | 1825 | 1800 | 81 |
| 621 | 20230904 | 091100 | 281920956 | 1825 | 1832 | 1832 | 1781 | 39900 |
| 622 | 20230904 | 091000 | 209300658 | 1832 | 1840 | 1840 | 1831 | 5681 |
| 623 | 20230904 | 090900 | 198861945 | 1840 | 1834 | 1846 | 1825 | 22414 |
| 624 | 20230904 | 090800 | 157730808 | 1834 | 1835 | 1835 | 1825 | 5045 |
| 625 | 20230904 | 090700 | 148486838 | 1835 | 1814 | 1838 | 1814 | 3695 |
| 626 | 20230904 | 090600 | 141732093 | 1839 | 1840 | 1840 | 1810 | 10409 |
| 627 | 20230904 | 090500 | 122587392 | 1840 | 1778 | 1840 | 1778 | 34950 |
| 628 | 20230904 | 090400 | 59319023 | 1778 | 1774 | 1779 | 1766 | 1999 |
| 629 | 20230904 | 090300 | 55777005 | 1744 | 1740 | 1780 | 1735 | 6371 |
| 630 | 20230904 | 090200 | 44583487 | 1738 | 1734 | 1760 | 1731 | 6832 |
| 631 | 20230904 | 090100 | 32719620 | 1735 | 1710 | 1735 | 1710 | 7396 |
| 632 | 20230904 | 090000 | 19953065 | 1710 | 1693 | 1710 | 1693 | 11724 |