30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 190600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 33426 |
| 3 | 20230908 | 190500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 4 | 20230908 | 190400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 5 | 20230908 | 190300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 6 | 20230908 | 190200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 7 | 20230908 | 190100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 8 | 20230908 | 190000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 9 | 20230908 | 185900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 10 | 20230908 | 185800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 11 | 20230908 | 185700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 12 | 20230908 | 185600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 13 | 20230908 | 185500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 14 | 20230908 | 185400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 15 | 20230908 | 185300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 16 | 20230908 | 185200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 17 | 20230908 | 185100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 18 | 20230908 | 185000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 19 | 20230908 | 184900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 20 | 20230908 | 184800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 21 | 20230908 | 184700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 22 | 20230908 | 184600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 23 | 20230908 | 184500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 24 | 20230908 | 184400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 25 | 20230908 | 184300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 26 | 20230908 | 184200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 27 | 20230908 | 184100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 28 | 20230908 | 184000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 29 | 20230908 | 183900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 30 | 20230908 | 183800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 31 | 20230908 | 183700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 32 | 20230908 | 183600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 33426 |
| 33 | 20230908 | 183500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 34 | 20230908 | 183400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 35 | 20230908 | 183300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 36 | 20230908 | 183200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 37 | 20230908 | 183100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 38 | 20230908 | 183000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 39 | 20230908 | 182900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 40 | 20230908 | 182800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 41 | 20230908 | 182700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 42 | 20230908 | 182600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 43 | 20230908 | 182500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 44 | 20230908 | 182400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 45 | 20230908 | 182300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 46 | 20230908 | 182200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 47 | 20230908 | 182100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 48 | 20230908 | 182000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 49 | 20230908 | 181900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 50 | 20230908 | 181800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 51 | 20230908 | 181700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 52 | 20230908 | 181600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 53 | 20230908 | 181500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 54 | 20230908 | 181400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 55 | 20230908 | 181300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 56 | 20230908 | 181200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 57 | 20230908 | 181100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 58 | 20230908 | 181000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 59 | 20230908 | 180900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 60 | 20230908 | 180800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 61 | 20230908 | 180700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 62 | 20230908 | 180600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 33426 |
| 63 | 20230908 | 180500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 64 | 20230908 | 180400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 65 | 20230908 | 180300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 66 | 20230908 | 180200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 67 | 20230908 | 180100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 68 | 20230908 | 180000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 69 | 20230908 | 175900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 70 | 20230908 | 175800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 71 | 20230908 | 175700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 72 | 20230908 | 175600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 73 | 20230908 | 175500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 74 | 20230908 | 175400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 75 | 20230908 | 175300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 76 | 20230908 | 175200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 77 | 20230908 | 175100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 78 | 20230908 | 175000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 79 | 20230908 | 174900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 80 | 20230908 | 174800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 81 | 20230908 | 174700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 82 | 20230908 | 174600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 83 | 20230908 | 174500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 84 | 20230908 | 174400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 85 | 20230908 | 174300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 86 | 20230908 | 174200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 87 | 20230908 | 174100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 88 | 20230908 | 174000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 89 | 20230908 | 173900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 90 | 20230908 | 173800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 91 | 20230908 | 173700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 92 | 20230908 | 173600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 33426 |
| 93 | 20230908 | 173500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 94 | 20230908 | 173400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 95 | 20230908 | 173300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 96 | 20230908 | 173200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 97 | 20230908 | 173100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 98 | 20230908 | 173000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 99 | 20230908 | 172900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 100 | 20230908 | 172800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 101 | 20230908 | 172700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 102 | 20230908 | 172600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 103 | 20230908 | 172500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 104 | 20230908 | 172400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 105 | 20230908 | 172300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 106 | 20230908 | 172200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 107 | 20230908 | 172100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 108 | 20230908 | 172000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 109 | 20230908 | 171900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 110 | 20230908 | 171800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 111 | 20230908 | 171700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 112 | 20230908 | 171600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 113 | 20230908 | 171500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 114 | 20230908 | 171400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 115 | 20230908 | 171300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 116 | 20230908 | 171200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 117 | 20230908 | 171100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 118 | 20230908 | 171000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 119 | 20230908 | 170900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 120 | 20230908 | 170800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 121 | 20230908 | 170700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 122 | 20230908 | 170600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 33426 |
| 123 | 20230908 | 170500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 124 | 20230908 | 170400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 125 | 20230908 | 170300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 126 | 20230908 | 170200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 127 | 20230908 | 170100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 128 | 20230908 | 170000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 129 | 20230908 | 165900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 130 | 20230908 | 165800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 131 | 20230908 | 165700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 132 | 20230908 | 165600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 133 | 20230908 | 165500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 134 | 20230908 | 165400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 135 | 20230908 | 165300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 136 | 20230908 | 165200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 137 | 20230908 | 165100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 138 | 20230908 | 165000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 139 | 20230908 | 164900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 140 | 20230908 | 164800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 141 | 20230908 | 164700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 142 | 20230908 | 164600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 143 | 20230908 | 164500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 144 | 20230908 | 164400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 145 | 20230908 | 164300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 146 | 20230908 | 164200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 147 | 20230908 | 164100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 148 | 20230908 | 164000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 149 | 20230908 | 163900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 150 | 20230908 | 163800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 151 | 20230908 | 163700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 152 | 20230908 | 163600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 33426 |
| 153 | 20230908 | 163500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 154 | 20230908 | 163400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 155 | 20230908 | 163300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 156 | 20230908 | 163200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 157 | 20230908 | 163100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 158 | 20230908 | 163000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 159 | 20230908 | 162900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 160 | 20230908 | 162800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 161 | 20230908 | 162700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 162 | 20230908 | 162600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 163 | 20230908 | 162500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 164 | 20230908 | 162400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 165 | 20230908 | 162300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 166 | 20230908 | 162200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 167 | 20230908 | 162100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 168 | 20230908 | 162000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 169 | 20230908 | 161900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 170 | 20230908 | 161800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 171 | 20230908 | 161700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 172 | 20230908 | 161600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 173 | 20230908 | 161500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 174 | 20230908 | 161400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 175 | 20230908 | 161300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 176 | 20230908 | 161200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 177 | 20230908 | 161100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 178 | 20230908 | 161000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 179 | 20230908 | 160900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 180 | 20230908 | 160800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 181 | 20230908 | 160700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 182 | 20230908 | 160600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 33426 |
| 183 | 20230908 | 160500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 184 | 20230908 | 160400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 185 | 20230908 | 160300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 186 | 20230908 | 160200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 187 | 20230908 | 160100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 188 | 20230908 | 160000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 189 | 20230908 | 155900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 190 | 20230908 | 155800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 191 | 20230908 | 155700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 192 | 20230908 | 155600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 193 | 20230908 | 155500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 194 | 20230908 | 155400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 195 | 20230908 | 155300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 196 | 20230908 | 155200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 197 | 20230908 | 155100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 198 | 20230908 | 155000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 199 | 20230908 | 154900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 200 | 20230908 | 154800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 201 | 20230908 | 154700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 202 | 20230908 | 154600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 203 | 20230908 | 154500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 204 | 20230908 | 154400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 205 | 20230908 | 154300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 206 | 20230908 | 154200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 207 | 20230908 | 154100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 208 | 20230908 | 154000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 209 | 20230908 | 153900 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 210 | 20230908 | 153800 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 211 | 20230908 | 153700 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 212 | 20230908 | 153600 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 33426 |
| 213 | 20230908 | 153500 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 214 | 20230908 | 153400 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 215 | 20230908 | 153300 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 216 | 20230908 | 153200 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 217 | 20230908 | 153100 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 0 |
| 218 | 20230908 | 153000 | 2999822457 | 1825 | 1825 | 1825 | 1825 | 33426 |
| 219 | 20230908 | 152900 | 2938820007 | 1825 | 1825 | 1825 | 1825 | 0 |
| 220 | 20230908 | 152800 | 2938820007 | 1825 | 1825 | 1825 | 1825 | 0 |
| 221 | 20230908 | 152700 | 2938820007 | 1825 | 1825 | 1825 | 1825 | 0 |
| 222 | 20230908 | 152600 | 2938820007 | 1825 | 1825 | 1825 | 1825 | 0 |
| 223 | 20230908 | 152500 | 2938820007 | 1825 | 1825 | 1825 | 1825 | 0 |
| 224 | 20230908 | 152400 | 2938820007 | 1825 | 1825 | 1825 | 1825 | 0 |
| 225 | 20230908 | 152300 | 2938820007 | 1825 | 1825 | 1825 | 1825 | 0 |
| 226 | 20230908 | 152200 | 2938820007 | 1825 | 1825 | 1825 | 1825 | 0 |
| 227 | 20230908 | 152100 | 2938820007 | 1825 | 1825 | 1825 | 1825 | 0 |
| 228 | 20230908 | 152000 | 2938820007 | 1825 | 1825 | 1825 | 1825 | 0 |
| 229 | 20230908 | 151900 | 2938820007 | 1825 | 1825 | 1825 | 1825 | 766 |
| 230 | 20230908 | 151800 | 2937422057 | 1825 | 1818 | 1825 | 1818 | 6852 |
| 231 | 20230908 | 151700 | 2924935828 | 1818 | 1815 | 1818 | 1815 | 1131 |
| 232 | 20230908 | 151600 | 2922882395 | 1815 | 1814 | 1815 | 1814 | 3249 |
| 233 | 20230908 | 151500 | 2916986692 | 1814 | 1813 | 1814 | 1813 | 372 |
| 234 | 20230908 | 151400 | 2916312255 | 1813 | 1813 | 1813 | 1813 | 34 |
| 235 | 20230908 | 151300 | 2916250613 | 1814 | 1815 | 1815 | 1810 | 2131 |
| 236 | 20230908 | 151200 | 2912384629 | 1816 | 1816 | 1817 | 1816 | 1658 |
| 237 | 20230908 | 151100 | 2909373265 | 1817 | 1815 | 1817 | 1808 | 4971 |
| 238 | 20230908 | 151000 | 2900350766 | 1815 | 1813 | 1815 | 1808 | 2779 |
| 239 | 20230908 | 150900 | 2895309822 | 1813 | 1805 | 1813 | 1805 | 12729 |
| 240 | 20230908 | 150800 | 2872311240 | 1805 | 1803 | 1805 | 1796 | 5218 |
| 241 | 20230908 | 150700 | 2862903425 | 1796 | 1796 | 1803 | 1794 | 9311 |
| 242 | 20230908 | 150600 | 2846143998 | 1800 | 1800 | 1800 | 1800 | 540 |
| 243 | 20230908 | 150500 | 2845171998 | 1803 | 1800 | 1803 | 1800 | 61 |
| 244 | 20230908 | 150400 | 2845062195 | 1802 | 1803 | 1803 | 1802 | 858 |
| 245 | 20230908 | 150300 | 2843516078 | 1803 | 1803 | 1803 | 1802 | 194 |
| 246 | 20230908 | 150200 | 2843166488 | 1803 | 1803 | 1803 | 1803 | 1 |
| 247 | 20230908 | 150100 | 2843164685 | 1802 | 1803 | 1803 | 1802 | 101 |
| 248 | 20230908 | 150000 | 2842982682 | 1802 | 1802 | 1803 | 1802 | 1900 |
| 249 | 20230908 | 145900 | 2839558880 | 1802 | 1802 | 1802 | 1793 | 533 |
| 250 | 20230908 | 145800 | 2838599645 | 1802 | 1800 | 1802 | 1800 | 1002 |
| 251 | 20230908 | 145700 | 2836795043 | 1802 | 1800 | 1802 | 1795 | 2855 |
| 252 | 20230908 | 145600 | 2831661948 | 1800 | 1799 | 1800 | 1799 | 313 |
| 253 | 20230908 | 145500 | 2831098571 | 1796 | 1796 | 1797 | 1793 | 1045 |
| 254 | 20230908 | 145400 | 2829222966 | 1795 | 1795 | 1795 | 1794 | 671 |
| 255 | 20230908 | 145300 | 2828018531 | 1795 | 1793 | 1803 | 1793 | 4226 |
| 256 | 20230908 | 145200 | 2820406760 | 1803 | 1801 | 1803 | 1793 | 1155 |
| 257 | 20230908 | 145100 | 2818325315 | 1802 | 1802 | 1802 | 1791 | 56 |
| 258 | 20230908 | 145000 | 2818224975 | 1791 | 1802 | 1803 | 1790 | 1615 |
| 259 | 20230908 | 144900 | 2815332454 | 1789 | 1803 | 1803 | 1784 | 13 |
| 260 | 20230908 | 144800 | 2815309137 | 1803 | 1788 | 1803 | 1788 | 215 |
| 261 | 20230908 | 144700 | 2814924702 | 1788 | 1788 | 1804 | 1788 | 1662 |
| 262 | 20230908 | 144600 | 2811937356 | 1794 | 1788 | 1794 | 1776 | 5068 |
| 263 | 20230908 | 144500 | 2802871179 | 1788 | 1786 | 1788 | 1770 | 8002 |
| 264 | 20230908 | 144400 | 2788564500 | 1767 | 1787 | 1787 | 1767 | 6554 |
| 265 | 20230908 | 144300 | 2776941568 | 1787 | 1788 | 1788 | 1775 | 50 |
| 266 | 20230908 | 144200 | 2776852714 | 1788 | 1786 | 1788 | 1786 | 1898 |
| 267 | 20230908 | 144100 | 2773462186 | 1786 | 1786 | 1788 | 1785 | 2548 |
| 268 | 20230908 | 144000 | 2768911466 | 1786 | 1785 | 1789 | 1765 | 21892 |
| 269 | 20230908 | 143900 | 2730114889 | 1792 | 1800 | 1800 | 1780 | 22556 |
| 270 | 20230908 | 143800 | 2689875825 | 1788 | 1807 | 1807 | 1788 | 29668 |
| 271 | 20230908 | 143700 | 2636570295 | 1807 | 1807 | 1807 | 1807 | 10 |
| 272 | 20230908 | 143600 | 2636552225 | 1814 | 1810 | 1814 | 1805 | 1005 |
| 273 | 20230908 | 143500 | 2634736542 | 1809 | 1808 | 1809 | 1808 | 242 |
| 274 | 20230908 | 143400 | 2634299005 | 1807 | 1804 | 1807 | 1804 | 696 |
| 275 | 20230908 | 143300 | 2633042576 | 1804 | 1807 | 1814 | 1804 | 4507 |
| 276 | 20230908 | 143200 | 2624901646 | 1814 | 1808 | 1814 | 1806 | 1159 |
| 277 | 20230908 | 143100 | 2622808381 | 1815 | 1810 | 1815 | 1805 | 7508 |
| 278 | 20230908 | 143000 | 2609249084 | 1815 | 1815 | 1824 | 1810 | 1635 |
| 279 | 20230908 | 142900 | 2606283768 | 1824 | 1818 | 1825 | 1816 | 524 |
| 280 | 20230908 | 142800 | 2605332113 | 1818 | 1818 | 1820 | 1818 | 407 |
| 281 | 20230908 | 142700 | 2604591609 | 1827 | 1818 | 1827 | 1818 | 2 |
| 282 | 20230908 | 142600 | 2604587964 | 1828 | 1818 | 1829 | 1815 | 370 |
| 283 | 20230908 | 142500 | 2603916287 | 1829 | 1820 | 1829 | 1816 | 1097 |
| 284 | 20230908 | 142400 | 2601920958 | 1825 | 1826 | 1831 | 1820 | 1265 |
| 285 | 20230908 | 142300 | 2599616974 | 1835 | 1835 | 1835 | 1835 | 0 |
| 286 | 20230908 | 142200 | 2599616974 | 1835 | 1827 | 1848 | 1817 | 4150 |
| 287 | 20230908 | 142100 | 2592044589 | 1820 | 1820 | 1828 | 1820 | 2902 |
| 288 | 20230908 | 142000 | 2586755100 | 1815 | 1806 | 1815 | 1806 | 2452 |
| 289 | 20230908 | 141900 | 2582308981 | 1806 | 1828 | 1828 | 1805 | 37223 |
| 290 | 20230908 | 141800 | 2514579862 | 1828 | 1834 | 1834 | 1828 | 3127 |
| 291 | 20230908 | 141700 | 2508861885 | 1829 | 1834 | 1834 | 1829 | 9017 |
| 292 | 20230908 | 141600 | 2492345156 | 1834 | 1836 | 1836 | 1834 | 5071 |
| 293 | 20230908 | 141500 | 2483041867 | 1835 | 1850 | 1850 | 1835 | 6039 |
| 294 | 20230908 | 141400 | 2471937373 | 1850 | 1850 | 1850 | 1850 | 1601 |
| 295 | 20230908 | 141300 | 2468975523 | 1850 | 1850 | 1850 | 1845 | 472 |
| 296 | 20230908 | 141200 | 2468102573 | 1850 | 1850 | 1850 | 1850 | 1 |
| 297 | 20230908 | 141100 | 2468100723 | 1850 | 1849 | 1850 | 1844 | 568 |
| 298 | 20230908 | 141000 | 2467050552 | 1849 | 1850 | 1850 | 1843 | 1491 |
| 299 | 20230908 | 140900 | 2464293847 | 1850 | 1850 | 1850 | 1843 | 53 |
| 300 | 20230908 | 140800 | 2464196145 | 1850 | 1850 | 1850 | 1842 | 1002 |
| 301 | 20230908 | 140700 | 2462342453 | 1842 | 1852 | 1852 | 1842 | 2 |
| 302 | 20230908 | 140600 | 2462338759 | 1852 | 1852 | 1854 | 1841 | 2267 |
| 303 | 20230908 | 140500 | 2458141219 | 1852 | 1852 | 1852 | 1851 | 3001 |
| 304 | 20230908 | 140400 | 2452583729 | 1852 | 1852 | 1852 | 1841 | 153 |
| 305 | 20230908 | 140300 | 2452301941 | 1854 | 1845 | 1854 | 1837 | 1621 |
| 306 | 20230908 | 140200 | 2449312604 | 1854 | 1855 | 1855 | 1854 | 3 |
| 307 | 20230908 | 140100 | 2449307041 | 1855 | 1843 | 1855 | 1843 | 1444 |
| 308 | 20230908 | 140000 | 2446642972 | 1845 | 1840 | 1847 | 1834 | 8503 |
| 309 | 20230908 | 135900 | 2431032546 | 1855 | 1852 | 1856 | 1840 | 2355 |
| 310 | 20230908 | 135800 | 2426667711 | 1852 | 1851 | 1852 | 1838 | 11 |
| 311 | 20230908 | 135700 | 2426647438 | 1852 | 1847 | 1856 | 1837 | 1900 |
| 312 | 20230908 | 135600 | 2423138182 | 1856 | 1842 | 1858 | 1835 | 8648 |
| 313 | 20230908 | 135500 | 2407161713 | 1848 | 1841 | 1848 | 1841 | 1080 |
| 314 | 20230908 | 135400 | 2405172223 | 1841 | 1831 | 1844 | 1831 | 444 |
| 315 | 20230908 | 135300 | 2404359151 | 1845 | 1846 | 1848 | 1832 | 14667 |
| 316 | 20230908 | 135200 | 2377440842 | 1848 | 1857 | 1857 | 1848 | 382 |
| 317 | 20230908 | 135100 | 2376734797 | 1858 | 1857 | 1859 | 1849 | 1446 |
| 318 | 20230908 | 135000 | 2374048402 | 1857 | 1852 | 1857 | 1850 | 2360 |
| 319 | 20230908 | 134900 | 2369682276 | 1857 | 1864 | 1864 | 1850 | 4994 |
| 320 | 20230908 | 134800 | 2360412425 | 1864 | 1864 | 1864 | 1859 | 695 |
| 321 | 20230908 | 134700 | 2359116950 | 1864 | 1864 | 1864 | 1864 | 140 |
| 322 | 20230908 | 134600 | 2358855990 | 1864 | 1864 | 1864 | 1864 | 2 |
| 323 | 20230908 | 134500 | 2358852262 | 1864 | 1852 | 1864 | 1850 | 12975 |
| 324 | 20230908 | 134400 | 2334730878 | 1860 | 1862 | 1862 | 1854 | 1091 |
| 325 | 20230908 | 134300 | 2332704656 | 1862 | 1855 | 1863 | 1854 | 3718 |
| 326 | 20230908 | 134200 | 2325809335 | 1864 | 1864 | 1864 | 1855 | 418 |
| 327 | 20230908 | 134100 | 2325033009 | 1855 | 1865 | 1867 | 1854 | 14583 |
| 328 | 20230908 | 134000 | 2297896834 | 1868 | 1867 | 1868 | 1867 | 549 |
| 329 | 20230908 | 133900 | 2296871478 | 1867 | 1870 | 1870 | 1867 | 437 |
| 330 | 20230908 | 133800 | 2296055196 | 1869 | 1870 | 1871 | 1869 | 1090 |
| 331 | 20230908 | 133700 | 2294016644 | 1870 | 1865 | 1870 | 1863 | 2808 |
| 332 | 20230908 | 133600 | 2288781591 | 1866 | 1863 | 1866 | 1863 | 663 |
| 333 | 20230908 | 133500 | 2287546419 | 1867 | 1863 | 1869 | 1863 | 1168 |
| 334 | 20230908 | 133400 | 2285370425 | 1863 | 1870 | 1870 | 1862 | 1224 |
| 335 | 20230908 | 133300 | 2283091277 | 1870 | 1861 | 1871 | 1861 | 936 |
| 336 | 20230908 | 133200 | 2281347774 | 1861 | 1873 | 1873 | 1861 | 16192 |
| 337 | 20230908 | 133100 | 2251124222 | 1873 | 1866 | 1874 | 1865 | 2921 |
| 338 | 20230908 | 133000 | 2245675520 | 1866 | 1870 | 1875 | 1866 | 4222 |
| 339 | 20230908 | 132900 | 2237782919 | 1875 | 1870 | 1875 | 1870 | 2125 |
| 340 | 20230908 | 132800 | 2233805492 | 1870 | 1875 | 1875 | 1865 | 4213 |
| 341 | 20230908 | 132700 | 2225921842 | 1876 | 1873 | 1876 | 1873 | 2025 |
| 342 | 20230908 | 132600 | 2222125107 | 1873 | 1865 | 1873 | 1865 | 294 |
| 343 | 20230908 | 132500 | 2221574517 | 1865 | 1876 | 1876 | 1864 | 5400 |
| 344 | 20230908 | 132400 | 2211449469 | 1877 | 1875 | 1878 | 1870 | 16069 |
| 345 | 20230908 | 132300 | 2181305328 | 1872 | 1867 | 1874 | 1862 | 13673 |
| 346 | 20230908 | 132200 | 2155737673 | 1867 | 1860 | 1867 | 1860 | 5095 |
| 347 | 20230908 | 132100 | 2146247282 | 1868 | 1866 | 1868 | 1860 | 10395 |
| 348 | 20230908 | 132000 | 2126871208 | 1867 | 1856 | 1868 | 1856 | 32444 |
| 349 | 20230908 | 131900 | 2066493901 | 1857 | 1850 | 1857 | 1843 | 23730 |
| 350 | 20230908 | 131800 | 2022553025 | 1850 | 1846 | 1850 | 1842 | 16237 |
| 351 | 20230908 | 131700 | 1992544623 | 1845 | 1844 | 1845 | 1844 | 1240 |
| 352 | 20230908 | 131600 | 1990257034 | 1842 | 1841 | 1844 | 1841 | 774 |
| 353 | 20230908 | 131500 | 1988831236 | 1841 | 1841 | 1841 | 1841 | 29 |
| 354 | 20230908 | 131400 | 1988777847 | 1841 | 1841 | 1841 | 1841 | 75 |
| 355 | 20230908 | 131300 | 1988639772 | 1842 | 1842 | 1842 | 1842 | 1 |
| 356 | 20230908 | 131200 | 1988637930 | 1842 | 1839 | 1842 | 1831 | 2029 |
| 357 | 20230908 | 131100 | 1984922806 | 1830 | 1841 | 1842 | 1830 | 3537 |
| 358 | 20230908 | 131000 | 1978440090 | 1843 | 1842 | 1843 | 1842 | 495 |
| 359 | 20230908 | 130900 | 1977527819 | 1843 | 1843 | 1843 | 1843 | 1 |
| 360 | 20230908 | 130800 | 1977525976 | 1844 | 1844 | 1844 | 1844 | 0 |
| 361 | 20230908 | 130700 | 1977525976 | 1844 | 1839 | 1845 | 1837 | 208 |
| 362 | 20230908 | 130600 | 1977143723 | 1845 | 1839 | 1845 | 1839 | 2052 |
| 363 | 20230908 | 130500 | 1973369477 | 1845 | 1839 | 1846 | 1839 | 2574 |
| 364 | 20230908 | 130400 | 1968627203 | 1839 | 1847 | 1847 | 1839 | 43 |
| 365 | 20230908 | 130300 | 1968548062 | 1847 | 1847 | 1847 | 1847 | 3 |
| 366 | 20230908 | 130200 | 1968542521 | 1847 | 1846 | 1847 | 1846 | 703 |
| 367 | 20230908 | 130100 | 1967244461 | 1847 | 1847 | 1847 | 1847 | 225 |
| 368 | 20230908 | 130000 | 1966828886 | 1847 | 1837 | 1848 | 1837 | 309 |
| 369 | 20230908 | 125900 | 1966258674 | 1836 | 1848 | 1849 | 1836 | 786 |
| 370 | 20230908 | 125800 | 1964806106 | 1848 | 1839 | 1848 | 1834 | 821 |
| 371 | 20230908 | 125700 | 1963299452 | 1839 | 1843 | 1843 | 1839 | 4545 |
| 372 | 20230908 | 125600 | 1954929073 | 1849 | 1843 | 1849 | 1843 | 150 |
| 373 | 20230908 | 125500 | 1954652017 | 1849 | 1843 | 1849 | 1843 | 776 |
| 374 | 20230908 | 125400 | 1953217793 | 1843 | 1848 | 1849 | 1843 | 1739 |
| 375 | 20230908 | 125300 | 1950005124 | 1848 | 1849 | 1849 | 1848 | 3194 |
| 376 | 20230908 | 125200 | 1944099704 | 1842 | 1848 | 1850 | 1842 | 6490 |
| 377 | 20230908 | 125100 | 1932098226 | 1849 | 1845 | 1850 | 1845 | 17947 |
| 378 | 20230908 | 125000 | 1898944042 | 1845 | 1833 | 1845 | 1832 | 32470 |
| 379 | 20230908 | 124900 | 1839236145 | 1833 | 1832 | 1833 | 1832 | 720 |
| 380 | 20230908 | 124800 | 1837916799 | 1832 | 1827 | 1832 | 1827 | 14042 |
| 381 | 20230908 | 124700 | 1812233795 | 1827 | 1824 | 1827 | 1824 | 1181 |
| 382 | 20230908 | 124600 | 1810078449 | 1823 | 1824 | 1824 | 1823 | 547 |
| 383 | 20230908 | 124500 | 1809080728 | 1823 | 1824 | 1824 | 1823 | 80 |
| 384 | 20230908 | 124400 | 1808934833 | 1824 | 1821 | 1824 | 1821 | 13 |
| 385 | 20230908 | 124300 | 1808911130 | 1821 | 1821 | 1822 | 1821 | 910 |
| 386 | 20230908 | 124200 | 1807253908 | 1822 | 1824 | 1824 | 1822 | 806 |
| 387 | 20230908 | 124100 | 1805785268 | 1825 | 1825 | 1825 | 1825 | 5 |
| 388 | 20230908 | 124000 | 1805776143 | 1828 | 1822 | 1828 | 1822 | 643 |
| 389 | 20230908 | 123900 | 1804604591 | 1828 | 1822 | 1828 | 1822 | 1001 |
| 390 | 20230908 | 123800 | 1802780763 | 1822 | 1823 | 1823 | 1822 | 1774 |
| 391 | 20230908 | 123700 | 1799547215 | 1828 | 1828 | 1828 | 1821 | 3 |
| 392 | 20230908 | 123600 | 1799541738 | 1828 | 1830 | 1830 | 1828 | 5 |
| 393 | 20230908 | 123500 | 1799532596 | 1830 | 1830 | 1830 | 1830 | 0 |
| 394 | 20230908 | 123400 | 1799532596 | 1830 | 1824 | 1831 | 1820 | 4180 |
| 395 | 20230908 | 123300 | 1791884381 | 1824 | 1822 | 1824 | 1822 | 131 |
| 396 | 20230908 | 123200 | 1791645637 | 1824 | 1823 | 1824 | 1823 | 179 |
| 397 | 20230908 | 123100 | 1791319313 | 1823 | 1820 | 1823 | 1820 | 816 |
| 398 | 20230908 | 123000 | 1789834048 | 1820 | 1820 | 1821 | 1819 | 1495 |
| 399 | 20230908 | 122900 | 1787113697 | 1820 | 1820 | 1821 | 1820 | 1482 |
| 400 | 20230908 | 122800 | 1784416353 | 1821 | 1821 | 1821 | 1821 | 40 |
| 401 | 20230908 | 122700 | 1784343513 | 1822 | 1823 | 1823 | 1822 | 4 |
| 402 | 20230908 | 122600 | 1784336224 | 1823 | 1824 | 1824 | 1823 | 1608 |
| 403 | 20230908 | 122500 | 1781403235 | 1827 | 1824 | 1827 | 1824 | 4 |
| 404 | 20230908 | 122400 | 1781395936 | 1828 | 1824 | 1828 | 1824 | 8 |
| 405 | 20230908 | 122300 | 1781381323 | 1828 | 1828 | 1828 | 1824 | 757 |
| 406 | 20230908 | 122200 | 1780000539 | 1824 | 1828 | 1828 | 1824 | 4979 |
| 407 | 20230908 | 122100 | 1770913453 | 1829 | 1829 | 1829 | 1829 | 0 |
| 408 | 20230908 | 122000 | 1770913453 | 1829 | 1828 | 1829 | 1828 | 120 |
| 409 | 20230908 | 121900 | 1770694092 | 1829 | 1829 | 1829 | 1829 | 286 |
| 410 | 20230908 | 121800 | 1770170998 | 1829 | 1829 | 1829 | 1829 | 218 |
| 411 | 20230908 | 121700 | 1769772276 | 1829 | 1829 | 1829 | 1829 | 0 |
| 412 | 20230908 | 121600 | 1769772276 | 1829 | 1829 | 1829 | 1829 | 146 |
| 413 | 20230908 | 121500 | 1769505242 | 1829 | 1829 | 1830 | 1829 | 214 |
| 414 | 20230908 | 121400 | 1769113636 | 1830 | 1830 | 1830 | 1830 | 454 |
| 415 | 20230908 | 121300 | 1768282816 | 1831 | 1831 | 1831 | 1831 | 499 |
| 416 | 20230908 | 121200 | 1767369147 | 1833 | 1833 | 1833 | 1832 | 198 |
| 417 | 20230908 | 121100 | 1767006372 | 1833 | 1833 | 1833 | 1833 | 101 |
| 418 | 20230908 | 121000 | 1766821239 | 1833 | 1831 | 1834 | 1831 | 1974 |
| 419 | 20230908 | 120900 | 1763203098 | 1830 | 1832 | 1832 | 1830 | 11 |
| 420 | 20230908 | 120800 | 1763182966 | 1832 | 1832 | 1832 | 1832 | 27 |
| 421 | 20230908 | 120700 | 1763133502 | 1831 | 1829 | 1831 | 1829 | 419 |
| 422 | 20230908 | 120600 | 1762367005 | 1829 | 1829 | 1829 | 1829 | 113 |
| 423 | 20230908 | 120500 | 1762160328 | 1827 | 1827 | 1827 | 1825 | 109 |
| 424 | 20230908 | 120400 | 1761961247 | 1825 | 1825 | 1825 | 1825 | 2 |
| 425 | 20230908 | 120300 | 1761957597 | 1825 | 1825 | 1825 | 1825 | 0 |
| 426 | 20230908 | 120200 | 1761957597 | 1825 | 1827 | 1827 | 1825 | 115 |
| 427 | 20230908 | 120100 | 1761747496 | 1823 | 1823 | 1823 | 1823 | 0 |
| 428 | 20230908 | 120000 | 1761747496 | 1823 | 1823 | 1823 | 1823 | 232 |
| 429 | 20230908 | 115900 | 1761324560 | 1823 | 1823 | 1823 | 1823 | 50 |
| 430 | 20230908 | 115800 | 1761233410 | 1831 | 1831 | 1831 | 1831 | 50 |
| 431 | 20230908 | 115700 | 1761141860 | 1832 | 1824 | 1832 | 1823 | 1530 |
| 432 | 20230908 | 115600 | 1758352025 | 1832 | 1833 | 1833 | 1832 | 46 |
| 433 | 20230908 | 115500 | 1758267739 | 1833 | 1826 | 1834 | 1823 | 3148 |
| 434 | 20230908 | 115400 | 1752497514 | 1824 | 1833 | 1833 | 1824 | 108 |
| 435 | 20230908 | 115300 | 1752300477 | 1834 | 1823 | 1834 | 1823 | 554 |
| 436 | 20230908 | 115200 | 1751284991 | 1834 | 1823 | 1834 | 1823 | 126 |
| 437 | 20230908 | 115100 | 1751055227 | 1823 | 1834 | 1835 | 1823 | 938 |
| 438 | 20230908 | 115000 | 1749335635 | 1834 | 1822 | 1834 | 1822 | 2098 |
| 439 | 20230908 | 114900 | 1745501257 | 1822 | 1828 | 1828 | 1822 | 302 |
| 440 | 20230908 | 114800 | 1744950444 | 1828 | 1828 | 1828 | 1828 | 0 |
| 441 | 20230908 | 114700 | 1744950444 | 1828 | 1831 | 1831 | 1828 | 53 |
| 442 | 20230908 | 114600 | 1744853527 | 1832 | 1839 | 1839 | 1832 | 4180 |
| 443 | 20230908 | 114500 | 1737175748 | 1840 | 1838 | 1840 | 1838 | 4602 |
| 444 | 20230908 | 114400 | 1728715861 | 1838 | 1836 | 1838 | 1836 | 3950 |
| 445 | 20230908 | 114300 | 1721460978 | 1836 | 1833 | 1836 | 1833 | 9189 |
| 446 | 20230908 | 114200 | 1704611092 | 1833 | 1827 | 1833 | 1827 | 20865 |
| 447 | 20230908 | 114100 | 1666439298 | 1823 | 1823 | 1823 | 1823 | 55 |
| 448 | 20230908 | 114000 | 1666339033 | 1823 | 1822 | 1826 | 1822 | 6732 |
| 449 | 20230908 | 113900 | 1654059939 | 1822 | 1819 | 1822 | 1819 | 11904 |
| 450 | 20230908 | 113800 | 1632391540 | 1818 | 1818 | 1818 | 1818 | 455 |
| 451 | 20230908 | 113700 | 1631564350 | 1818 | 1818 | 1818 | 1818 | 1122 |
| 452 | 20230908 | 113600 | 1629524554 | 1819 | 1819 | 1819 | 1819 | 0 |
| 453 | 20230908 | 113500 | 1629524554 | 1819 | 1818 | 1819 | 1818 | 10 |
| 454 | 20230908 | 113400 | 1629506369 | 1819 | 1819 | 1819 | 1819 | 1 |
| 455 | 20230908 | 113300 | 1629504550 | 1819 | 1819 | 1819 | 1819 | 63 |
| 456 | 20230908 | 113200 | 1629389953 | 1812 | 1812 | 1812 | 1812 | 1500 |
| 457 | 20230908 | 113100 | 1626671953 | 1816 | 1817 | 1817 | 1816 | 1859 |
| 458 | 20230908 | 113000 | 1623295608 | 1819 | 1819 | 1820 | 1819 | 65 |
| 459 | 20230908 | 112900 | 1623177372 | 1819 | 1819 | 1819 | 1819 | 378 |
| 460 | 20230908 | 112800 | 1622489790 | 1819 | 1820 | 1820 | 1819 | 1493 |
| 461 | 20230908 | 112700 | 1619773142 | 1820 | 1820 | 1820 | 1819 | 948 |
| 462 | 20230908 | 112600 | 1618048292 | 1820 | 1816 | 1820 | 1816 | 11989 |
| 463 | 20230908 | 112500 | 1596251420 | 1811 | 1815 | 1816 | 1811 | 6402 |
| 464 | 20230908 | 112400 | 1584631640 | 1815 | 1815 | 1815 | 1815 | 0 |
| 465 | 20230908 | 112300 | 1584631640 | 1815 | 1815 | 1815 | 1815 | 501 |
| 466 | 20230908 | 112200 | 1583722325 | 1815 | 1810 | 1815 | 1810 | 1838 |
| 467 | 20230908 | 112100 | 1580387686 | 1805 | 1807 | 1807 | 1805 | 2209 |
| 468 | 20230908 | 112000 | 1576397119 | 1807 | 1811 | 1813 | 1807 | 2500 |
| 469 | 20230908 | 111900 | 1571876259 | 1812 | 1812 | 1812 | 1812 | 200 |
| 470 | 20230908 | 111800 | 1571513859 | 1811 | 1811 | 1811 | 1811 | 785 |
| 471 | 20230908 | 111700 | 1570092224 | 1812 | 1812 | 1812 | 1812 | 474 |
| 472 | 20230908 | 111600 | 1569233336 | 1812 | 1813 | 1813 | 1812 | 2000 |
| 473 | 20230908 | 111500 | 1565608691 | 1813 | 1813 | 1813 | 1810 | 2300 |
| 474 | 20230908 | 111400 | 1561441577 | 1813 | 1813 | 1813 | 1813 | 0 |
| 475 | 20230908 | 111300 | 1561441577 | 1813 | 1813 | 1813 | 1813 | 111 |
| 476 | 20230908 | 111200 | 1561240334 | 1813 | 1815 | 1815 | 1812 | 2469 |
| 477 | 20230908 | 111100 | 1556764605 | 1817 | 1817 | 1817 | 1817 | 170 |
| 478 | 20230908 | 111000 | 1556455715 | 1818 | 1818 | 1818 | 1818 | 0 |
| 479 | 20230908 | 110900 | 1556455715 | 1818 | 1819 | 1819 | 1812 | 535 |
| 480 | 20230908 | 110800 | 1555483684 | 1811 | 1814 | 1819 | 1811 | 522 |
| 481 | 20230908 | 110700 | 1554538322 | 1814 | 1814 | 1814 | 1814 | 347 |
| 482 | 20230908 | 110600 | 1553908864 | 1814 | 1819 | 1819 | 1814 | 653 |
| 483 | 20230908 | 110500 | 1552724293 | 1819 | 1819 | 1819 | 1819 | 3 |
| 484 | 20230908 | 110400 | 1552718836 | 1811 | 1818 | 1818 | 1811 | 100 |
| 485 | 20230908 | 110300 | 1552537694 | 1810 | 1810 | 1810 | 1810 | 0 |
| 486 | 20230908 | 110200 | 1552537694 | 1810 | 1814 | 1814 | 1810 | 31 |
| 487 | 20230908 | 110100 | 1552481538 | 1814 | 1815 | 1815 | 1814 | 5 |
| 488 | 20230908 | 110000 | 1552472464 | 1816 | 1818 | 1818 | 1816 | 40 |
| 489 | 20230908 | 105900 | 1552399784 | 1816 | 1817 | 1817 | 1816 | 288 |
| 490 | 20230908 | 105800 | 1551876772 | 1818 | 1818 | 1818 | 1818 | 240 |
| 491 | 20230908 | 105700 | 1551440452 | 1819 | 1819 | 1819 | 1819 | 6 |
| 492 | 20230908 | 105600 | 1551429538 | 1819 | 1819 | 1819 | 1819 | 1000 |
| 493 | 20230908 | 105500 | 1549610538 | 1806 | 1818 | 1818 | 1805 | 20803 |
| 494 | 20230908 | 105400 | 1512008896 | 1811 | 1811 | 1811 | 1811 | 55 |
| 495 | 20230908 | 105300 | 1511909291 | 1810 | 1820 | 1820 | 1810 | 4528 |
| 496 | 20230908 | 105200 | 1503688203 | 1821 | 1820 | 1821 | 1820 | 231 |
| 497 | 20230908 | 105100 | 1503267780 | 1819 | 1822 | 1822 | 1819 | 886 |
| 498 | 20230908 | 105000 | 1501654766 | 1822 | 1825 | 1825 | 1822 | 2967 |
| 499 | 20230908 | 104900 | 1496242778 | 1826 | 1826 | 1826 | 1826 | 26 |
| 500 | 20230908 | 104800 | 1496195302 | 1826 | 1826 | 1826 | 1826 | 1166 |
| 501 | 20230908 | 104700 | 1494066186 | 1826 | 1823 | 1826 | 1823 | 4515 |
| 502 | 20230908 | 104600 | 1485834152 | 1823 | 1824 | 1825 | 1823 | 121 |
| 503 | 20230908 | 104500 | 1485613455 | 1824 | 1828 | 1828 | 1824 | 903 |
| 504 | 20230908 | 104400 | 1483963824 | 1828 | 1822 | 1829 | 1822 | 5144 |
| 505 | 20230908 | 104300 | 1474571619 | 1819 | 1819 | 1822 | 1819 | 206 |
| 506 | 20230908 | 104200 | 1474196638 | 1822 | 1820 | 1822 | 1819 | 109 |
| 507 | 20230908 | 104100 | 1473998348 | 1822 | 1815 | 1822 | 1815 | 4308 |
| 508 | 20230908 | 104000 | 1466163829 | 1815 | 1815 | 1815 | 1815 | 150 |
| 509 | 20230908 | 103900 | 1465891579 | 1815 | 1819 | 1819 | 1810 | 3159 |
| 510 | 20230908 | 103800 | 1460168405 | 1813 | 1822 | 1822 | 1813 | 1711 |
| 511 | 20230908 | 103700 | 1457061887 | 1823 | 1825 | 1825 | 1823 | 245 |
| 512 | 20230908 | 103600 | 1456614986 | 1825 | 1825 | 1829 | 1823 | 4979 |
| 513 | 20230908 | 103500 | 1447529476 | 1825 | 1815 | 1825 | 1815 | 2819 |
| 514 | 20230908 | 103400 | 1442396581 | 1816 | 1810 | 1816 | 1810 | 2286 |
| 515 | 20230908 | 103300 | 1438252898 | 1808 | 1808 | 1808 | 1808 | 0 |
| 516 | 20230908 | 103200 | 1438252898 | 1808 | 1808 | 1808 | 1808 | 1118 |
| 517 | 20230908 | 103100 | 1436231554 | 1809 | 1819 | 1819 | 1809 | 13486 |
| 518 | 20230908 | 103000 | 1411781441 | 1818 | 1824 | 1824 | 1818 | 523 |
| 519 | 20230908 | 102900 | 1410828531 | 1824 | 1825 | 1825 | 1824 | 4 |
| 520 | 20230908 | 102800 | 1410821233 | 1825 | 1829 | 1830 | 1813 | 9535 |
| 521 | 20230908 | 102700 | 1393390622 | 1826 | 1826 | 1828 | 1825 | 9245 |
| 522 | 20230908 | 102600 | 1376501195 | 1826 | 1813 | 1826 | 1813 | 54127 |
| 523 | 20230908 | 102500 | 1278013038 | 1813 | 1814 | 1815 | 1810 | 1376 |
| 524 | 20230908 | 102400 | 1275516198 | 1816 | 1815 | 1816 | 1815 | 3088 |
| 525 | 20230908 | 102300 | 1269911460 | 1815 | 1815 | 1816 | 1815 | 3430 |
| 526 | 20230908 | 102200 | 1263684906 | 1814 | 1801 | 1814 | 1800 | 41895 |
| 527 | 20230908 | 102100 | 1187907660 | 1808 | 1808 | 1810 | 1808 | 388 |
| 528 | 20230908 | 102000 | 1187206016 | 1805 | 1800 | 1805 | 1800 | 638 |
| 529 | 20230908 | 101900 | 1186054962 | 1800 | 1800 | 1800 | 1796 | 3017 |
| 530 | 20230908 | 101800 | 1180624366 | 1800 | 1805 | 1805 | 1800 | 951 |
| 531 | 20230908 | 101700 | 1178909752 | 1808 | 1810 | 1810 | 1808 | 373 |
| 532 | 20230908 | 101600 | 1178235262 | 1813 | 1813 | 1813 | 1813 | 300 |
| 533 | 20230908 | 101500 | 1177691362 | 1813 | 1810 | 1813 | 1810 | 3152 |
| 534 | 20230908 | 101400 | 1171980105 | 1810 | 1808 | 1810 | 1808 | 473 |
| 535 | 20230908 | 101300 | 1171124424 | 1808 | 1808 | 1808 | 1808 | 392 |
| 536 | 20230908 | 101200 | 1170415688 | 1809 | 1809 | 1809 | 1809 | 338 |
| 537 | 20230908 | 101100 | 1169804246 | 1808 | 1808 | 1808 | 1808 | 1374 |
| 538 | 20230908 | 101000 | 1167320054 | 1808 | 1805 | 1808 | 1805 | 4272 |
| 539 | 20230908 | 100900 | 1159607756 | 1805 | 1805 | 1805 | 1805 | 123 |
| 540 | 20230908 | 100800 | 1159385741 | 1801 | 1801 | 1801 | 1801 | 244 |
| 541 | 20230908 | 100700 | 1158946297 | 1801 | 1800 | 1805 | 1800 | 2525 |
| 542 | 20230908 | 100600 | 1154401170 | 1798 | 1808 | 1808 | 1798 | 4701 |
| 543 | 20230908 | 100500 | 1145909291 | 1811 | 1808 | 1811 | 1808 | 6932 |
| 544 | 20230908 | 100400 | 1133369229 | 1808 | 1806 | 1808 | 1805 | 1075 |
| 545 | 20230908 | 100300 | 1131427781 | 1805 | 1795 | 1805 | 1795 | 2348 |
| 546 | 20230908 | 100200 | 1127204549 | 1795 | 1788 | 1795 | 1788 | 1426 |
| 547 | 20230908 | 100100 | 1124652734 | 1788 | 1780 | 1788 | 1778 | 269 |
| 548 | 20230908 | 100000 | 1124174305 | 1778 | 1790 | 1790 | 1778 | 3912 |
| 549 | 20230908 | 095900 | 1117216291 | 1790 | 1785 | 1790 | 1780 | 1061 |
| 550 | 20230908 | 095800 | 1115323637 | 1788 | 1789 | 1790 | 1788 | 680 |
| 551 | 20230908 | 095700 | 1114107225 | 1790 | 1785 | 1790 | 1785 | 4 |
| 552 | 20230908 | 095600 | 1114100080 | 1790 | 1782 | 1790 | 1780 | 4148 |
| 553 | 20230908 | 095500 | 1106712937 | 1782 | 1791 | 1791 | 1782 | 848 |
| 554 | 20230908 | 095400 | 1105201792 | 1791 | 1791 | 1791 | 1791 | 6 |
| 555 | 20230908 | 095300 | 1105191046 | 1786 | 1780 | 1786 | 1780 | 754 |
| 556 | 20230908 | 095200 | 1103844408 | 1781 | 1782 | 1782 | 1781 | 3020 |
| 557 | 20230908 | 095100 | 1098464410 | 1782 | 1792 | 1792 | 1782 | 2753 |
| 558 | 20230908 | 095000 | 1093548800 | 1793 | 1793 | 1793 | 1793 | 0 |
| 559 | 20230908 | 094900 | 1093548800 | 1793 | 1793 | 1793 | 1793 | 1 |
| 560 | 20230908 | 094800 | 1093547007 | 1786 | 1786 | 1786 | 1786 | 0 |
| 561 | 20230908 | 094700 | 1093547007 | 1786 | 1793 | 1793 | 1782 | 89 |
| 562 | 20230908 | 094600 | 1093388164 | 1782 | 1792 | 1792 | 1782 | 1000 |
| 563 | 20230908 | 094500 | 1091604729 | 1799 | 1800 | 1800 | 1799 | 90 |
| 564 | 20230908 | 094400 | 1091442746 | 1800 | 1787 | 1806 | 1787 | 1612 |
| 565 | 20230908 | 094300 | 1088543181 | 1800 | 1787 | 1800 | 1783 | 633 |
| 566 | 20230908 | 094200 | 1087412979 | 1800 | 1800 | 1800 | 1800 | 0 |
| 567 | 20230908 | 094100 | 1087412979 | 1800 | 1805 | 1805 | 1800 | 8278 |
| 568 | 20230908 | 094000 | 1072488351 | 1805 | 1807 | 1807 | 1805 | 1022 |
| 569 | 20230908 | 093900 | 1070642099 | 1807 | 1816 | 1817 | 1807 | 2146 |
| 570 | 20230908 | 093800 | 1066744361 | 1817 | 1806 | 1817 | 1806 | 5858 |
| 571 | 20230908 | 093700 | 1056149683 | 1805 | 1812 | 1812 | 1805 | 214 |
| 572 | 20230908 | 093600 | 1055762266 | 1813 | 1813 | 1813 | 1804 | 1010 |
| 573 | 20230908 | 093500 | 1053939505 | 1813 | 1815 | 1817 | 1813 | 3321 |
| 574 | 20230908 | 093400 | 1047917894 | 1818 | 1817 | 1818 | 1805 | 5234 |
| 575 | 20230908 | 093300 | 1038404814 | 1815 | 1804 | 1818 | 1804 | 15623 |
| 576 | 20230908 | 093200 | 1010051982 | 1803 | 1786 | 1803 | 1786 | 24781 |
| 577 | 20230908 | 093100 | 965440305 | 1786 | 1791 | 1791 | 1786 | 450 |
| 578 | 20230908 | 093000 | 964635355 | 1798 | 1798 | 1798 | 1798 | 272 |
| 579 | 20230908 | 092900 | 964146299 | 1799 | 1800 | 1800 | 1799 | 41 |
| 580 | 20230908 | 092800 | 964072500 | 1800 | 1803 | 1805 | 1791 | 2832 |
| 581 | 20230908 | 092700 | 958974935 | 1804 | 1791 | 1806 | 1791 | 2916 |
| 582 | 20230908 | 092600 | 953727611 | 1799 | 1800 | 1801 | 1795 | 6514 |
| 583 | 20230908 | 092500 | 941995987 | 1800 | 1785 | 1801 | 1785 | 3219 |
| 584 | 20230908 | 092400 | 936233178 | 1783 | 1772 | 1783 | 1765 | 10760 |
| 585 | 20230908 | 092300 | 917105521 | 1772 | 1766 | 1772 | 1766 | 2624 |
| 586 | 20230908 | 092200 | 912468237 | 1765 | 1770 | 1781 | 1765 | 6609 |
| 587 | 20230908 | 092100 | 900771354 | 1772 | 1786 | 1786 | 1772 | 23865 |
| 588 | 20230908 | 092000 | 858293648 | 1787 | 1787 | 1787 | 1787 | 2975 |
| 589 | 20230908 | 091900 | 852977323 | 1787 | 1794 | 1794 | 1785 | 2961 |
| 590 | 20230908 | 091800 | 847683470 | 1796 | 1791 | 1797 | 1785 | 10191 |
| 591 | 20230908 | 091700 | 829423292 | 1793 | 1810 | 1815 | 1793 | 23781 |
| 592 | 20230908 | 091600 | 786525563 | 1815 | 1813 | 1816 | 1808 | 9838 |
| 593 | 20230908 | 091500 | 768685190 | 1813 | 1816 | 1825 | 1813 | 9644 |
| 594 | 20230908 | 091400 | 751165452 | 1816 | 1825 | 1830 | 1816 | 32646 |
| 595 | 20230908 | 091300 | 691622229 | 1830 | 1818 | 1830 | 1811 | 27926 |
| 596 | 20230908 | 091200 | 640748986 | 1828 | 1780 | 1828 | 1775 | 21635 |
| 597 | 20230908 | 091100 | 601874170 | 1779 | 1808 | 1860 | 1755 | 96231 |
| 598 | 20230908 | 091000 | 428097077 | 1808 | 1785 | 1808 | 1785 | 67765 |
| 599 | 20230908 | 090900 | 306311512 | 1781 | 1790 | 1790 | 1779 | 8881 |
| 600 | 20230908 | 090800 | 290443087 | 1790 | 1795 | 1796 | 1775 | 16742 |
| 601 | 20230908 | 090700 | 260431211 | 1795 | 1797 | 1799 | 1765 | 4621 |
| 602 | 20230908 | 090600 | 252146612 | 1799 | 1780 | 1800 | 1780 | 62658 |
| 603 | 20230908 | 090500 | 139900323 | 1783 | 1782 | 1783 | 1763 | 16634 |
| 604 | 20230908 | 090400 | 110254650 | 1783 | 1772 | 1785 | 1772 | 14150 |
| 605 | 20230908 | 090300 | 85066093 | 1778 | 1759 | 1778 | 1747 | 4672 |
| 606 | 20230908 | 090200 | 76816218 | 1759 | 1768 | 1784 | 1759 | 7060 |
| 607 | 20230908 | 090100 | 64345911 | 1790 | 1742 | 1790 | 1740 | 25677 |
| 608 | 20230908 | 090000 | 19115738 | 1715 | 1712 | 1743 | 1712 | 11120 |