30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 12650 |
| 3 | 20230912 | 185700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 4 | 20230912 | 185600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 5 | 20230912 | 185500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 6 | 20230912 | 185400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 7 | 20230912 | 185300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 8 | 20230912 | 185200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 9 | 20230912 | 185100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 10 | 20230912 | 185000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 11 | 20230912 | 184900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 12 | 20230912 | 184800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 13 | 20230912 | 184700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 14 | 20230912 | 184600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 15 | 20230912 | 184500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 16 | 20230912 | 184400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 17 | 20230912 | 184300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 18 | 20230912 | 184200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 19 | 20230912 | 184100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 20 | 20230912 | 184000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 21 | 20230912 | 183900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 22 | 20230912 | 183800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 23 | 20230912 | 183700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 24 | 20230912 | 183600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 25 | 20230912 | 183500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 26 | 20230912 | 183400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 27 | 20230912 | 183300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 28 | 20230912 | 183200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 29 | 20230912 | 183100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 30 | 20230912 | 183000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 31 | 20230912 | 182900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 32 | 20230912 | 182800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 12650 |
| 33 | 20230912 | 182700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 34 | 20230912 | 182600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 35 | 20230912 | 182500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 36 | 20230912 | 182400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 37 | 20230912 | 182300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 38 | 20230912 | 182200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 39 | 20230912 | 182100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 40 | 20230912 | 182000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 41 | 20230912 | 181900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 42 | 20230912 | 181800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 43 | 20230912 | 181700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 44 | 20230912 | 181600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 45 | 20230912 | 181500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 46 | 20230912 | 181400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 47 | 20230912 | 181300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 48 | 20230912 | 181200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 49 | 20230912 | 181100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 50 | 20230912 | 181000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 51 | 20230912 | 180900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 52 | 20230912 | 180800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 53 | 20230912 | 180700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 54 | 20230912 | 180600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 55 | 20230912 | 180500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 56 | 20230912 | 180400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 57 | 20230912 | 180300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 58 | 20230912 | 180200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 59 | 20230912 | 180100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 60 | 20230912 | 180000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 61 | 20230912 | 175900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 62 | 20230912 | 175800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 12650 |
| 63 | 20230912 | 175700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 64 | 20230912 | 175600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 65 | 20230912 | 175500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 66 | 20230912 | 175400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 67 | 20230912 | 175300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 68 | 20230912 | 175200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 69 | 20230912 | 175100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 70 | 20230912 | 175000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 71 | 20230912 | 174900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 72 | 20230912 | 174800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 73 | 20230912 | 174700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 74 | 20230912 | 174600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 75 | 20230912 | 174500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 76 | 20230912 | 174400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 77 | 20230912 | 174300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 78 | 20230912 | 174200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 79 | 20230912 | 174100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 80 | 20230912 | 174000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 81 | 20230912 | 173900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 82 | 20230912 | 173800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 83 | 20230912 | 173700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 84 | 20230912 | 173600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 85 | 20230912 | 173500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 86 | 20230912 | 173400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 87 | 20230912 | 173300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 88 | 20230912 | 173200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 89 | 20230912 | 173100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 90 | 20230912 | 173000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 91 | 20230912 | 172900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 92 | 20230912 | 172800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 12650 |
| 93 | 20230912 | 172700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 94 | 20230912 | 172600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 95 | 20230912 | 172500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 96 | 20230912 | 172400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 97 | 20230912 | 172300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 98 | 20230912 | 172200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 99 | 20230912 | 172100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 100 | 20230912 | 172000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 101 | 20230912 | 171900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 102 | 20230912 | 171800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 103 | 20230912 | 171700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 104 | 20230912 | 171600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 105 | 20230912 | 171500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 106 | 20230912 | 171400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 107 | 20230912 | 171300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 108 | 20230912 | 171200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 109 | 20230912 | 171100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 110 | 20230912 | 171000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 111 | 20230912 | 170900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 112 | 20230912 | 170800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 113 | 20230912 | 170700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 114 | 20230912 | 170600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 115 | 20230912 | 170500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 116 | 20230912 | 170400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 117 | 20230912 | 170300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 118 | 20230912 | 170200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 119 | 20230912 | 170100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 120 | 20230912 | 170000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 121 | 20230912 | 165900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 122 | 20230912 | 165800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 12650 |
| 123 | 20230912 | 165700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 124 | 20230912 | 165600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 125 | 20230912 | 165500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 126 | 20230912 | 165400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 127 | 20230912 | 165300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 128 | 20230912 | 165200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 129 | 20230912 | 165100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 130 | 20230912 | 165000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 131 | 20230912 | 164900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 132 | 20230912 | 164800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 133 | 20230912 | 164700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 134 | 20230912 | 164600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 135 | 20230912 | 164500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 136 | 20230912 | 164400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 137 | 20230912 | 164300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 138 | 20230912 | 164200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 139 | 20230912 | 164100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 140 | 20230912 | 164000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 141 | 20230912 | 163900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 142 | 20230912 | 163800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 143 | 20230912 | 163700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 144 | 20230912 | 163600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 145 | 20230912 | 163500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 146 | 20230912 | 163400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 147 | 20230912 | 163300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 148 | 20230912 | 163200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 149 | 20230912 | 163100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 150 | 20230912 | 163000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 151 | 20230912 | 162900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 152 | 20230912 | 162800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 12650 |
| 153 | 20230912 | 162700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 154 | 20230912 | 162600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 155 | 20230912 | 162500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 156 | 20230912 | 162400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 157 | 20230912 | 162300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 158 | 20230912 | 162200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 159 | 20230912 | 162100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 160 | 20230912 | 162000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 161 | 20230912 | 161900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 162 | 20230912 | 161800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 163 | 20230912 | 161700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 164 | 20230912 | 161600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 165 | 20230912 | 161500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 166 | 20230912 | 161400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 167 | 20230912 | 161300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 168 | 20230912 | 161200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 169 | 20230912 | 161100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 170 | 20230912 | 161000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 171 | 20230912 | 160900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 172 | 20230912 | 160800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 173 | 20230912 | 160700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 174 | 20230912 | 160600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 175 | 20230912 | 160500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 176 | 20230912 | 160400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 177 | 20230912 | 160300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 178 | 20230912 | 160200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 179 | 20230912 | 160100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 180 | 20230912 | 160000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 181 | 20230912 | 155900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 182 | 20230912 | 155800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 12650 |
| 183 | 20230912 | 155700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 184 | 20230912 | 155600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 185 | 20230912 | 155500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 186 | 20230912 | 155400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 187 | 20230912 | 155300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 188 | 20230912 | 155200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 189 | 20230912 | 155100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 190 | 20230912 | 155000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 191 | 20230912 | 154900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 192 | 20230912 | 154800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 193 | 20230912 | 154700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 194 | 20230912 | 154600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 195 | 20230912 | 154500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 196 | 20230912 | 154400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 197 | 20230912 | 154300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 198 | 20230912 | 154200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 199 | 20230912 | 154100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 200 | 20230912 | 154000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 201 | 20230912 | 153900 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 202 | 20230912 | 153800 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 203 | 20230912 | 153700 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 204 | 20230912 | 153600 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 205 | 20230912 | 153500 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 206 | 20230912 | 153400 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 207 | 20230912 | 153300 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 208 | 20230912 | 153200 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 209 | 20230912 | 153100 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 210 | 20230912 | 153000 | 1741064720 | 1520 | 1520 | 1520 | 1520 | 12650 |
| 211 | 20230912 | 152900 | 1721836720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 212 | 20230912 | 152800 | 1721836720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 213 | 20230912 | 152700 | 1721836720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 214 | 20230912 | 152600 | 1721836720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 215 | 20230912 | 152500 | 1721836720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 216 | 20230912 | 152400 | 1721836720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 217 | 20230912 | 152300 | 1721836720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 218 | 20230912 | 152200 | 1721836720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 219 | 20230912 | 152100 | 1721836720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 220 | 20230912 | 152000 | 1721836720 | 1520 | 1520 | 1520 | 1520 | 0 |
| 221 | 20230912 | 151900 | 1721836720 | 1520 | 1520 | 1520 | 1515 | 4603 |
| 222 | 20230912 | 151800 | 1714852960 | 1518 | 1518 | 1519 | 1515 | 3774 |
| 223 | 20230912 | 151700 | 1709123588 | 1516 | 1514 | 1518 | 1514 | 4017 |
| 224 | 20230912 | 151600 | 1703031864 | 1514 | 1517 | 1517 | 1513 | 2876 |
| 225 | 20230912 | 151500 | 1698675531 | 1516 | 1518 | 1518 | 1516 | 49 |
| 226 | 20230912 | 151400 | 1698601239 | 1518 | 1515 | 1519 | 1513 | 7535 |
| 227 | 20230912 | 151300 | 1687193643 | 1515 | 1521 | 1521 | 1515 | 9179 |
| 228 | 20230912 | 151200 | 1673287103 | 1515 | 1516 | 1516 | 1515 | 4641 |
| 229 | 20230912 | 151100 | 1666255958 | 1521 | 1522 | 1522 | 1516 | 3730 |
| 230 | 20230912 | 151000 | 1660601247 | 1516 | 1524 | 1524 | 1516 | 6344 |
| 231 | 20230912 | 150900 | 1650981006 | 1519 | 1518 | 1519 | 1518 | 619 |
| 232 | 20230912 | 150800 | 1650040897 | 1518 | 1516 | 1518 | 1516 | 1945 |
| 233 | 20230912 | 150700 | 1647089924 | 1516 | 1516 | 1516 | 1516 | 317 |
| 234 | 20230912 | 150600 | 1646609352 | 1516 | 1516 | 1516 | 1516 | 700 |
| 235 | 20230912 | 150500 | 1645548152 | 1518 | 1515 | 1518 | 1515 | 238 |
| 236 | 20230912 | 150400 | 1645187107 | 1518 | 1519 | 1519 | 1515 | 996 |
| 237 | 20230912 | 150300 | 1643678101 | 1519 | 1520 | 1520 | 1515 | 3514 |
| 238 | 20230912 | 150200 | 1638347413 | 1520 | 1523 | 1523 | 1517 | 7751 |
| 239 | 20230912 | 150100 | 1626575886 | 1524 | 1526 | 1526 | 1524 | 656 |
| 240 | 20230912 | 150000 | 1625576067 | 1526 | 1526 | 1526 | 1526 | 1 |
| 241 | 20230912 | 145900 | 1625574541 | 1526 | 1523 | 1526 | 1520 | 2916 |
| 242 | 20230912 | 145800 | 1621138846 | 1526 | 1521 | 1526 | 1521 | 2007 |
| 243 | 20230912 | 145700 | 1618085230 | 1521 | 1521 | 1521 | 1521 | 11 |
| 244 | 20230912 | 145600 | 1618068499 | 1522 | 1526 | 1526 | 1521 | 1030 |
| 245 | 20230912 | 145500 | 1616501862 | 1526 | 1526 | 1526 | 1526 | 1 |
| 246 | 20230912 | 145400 | 1616500336 | 1529 | 1532 | 1532 | 1524 | 684 |
| 247 | 20230912 | 145300 | 1615456679 | 1532 | 1523 | 1536 | 1523 | 16130 |
| 248 | 20230912 | 145200 | 1590784887 | 1523 | 1521 | 1523 | 1521 | 113 |
| 249 | 20230912 | 145100 | 1590612968 | 1521 | 1520 | 1521 | 1519 | 1598 |
| 250 | 20230912 | 145000 | 1588183382 | 1521 | 1520 | 1521 | 1519 | 215 |
| 251 | 20230912 | 144900 | 1587856588 | 1521 | 1519 | 1521 | 1519 | 2097 |
| 252 | 20230912 | 144800 | 1584669884 | 1518 | 1520 | 1520 | 1518 | 205 |
| 253 | 20230912 | 144700 | 1584358658 | 1518 | 1519 | 1519 | 1518 | 65 |
| 254 | 20230912 | 144600 | 1584259981 | 1518 | 1520 | 1520 | 1518 | 7152 |
| 255 | 20230912 | 144500 | 1573402558 | 1520 | 1519 | 1520 | 1519 | 724 |
| 256 | 20230912 | 144400 | 1572302800 | 1520 | 1523 | 1523 | 1520 | 1586 |
| 257 | 20230912 | 144300 | 1569892077 | 1523 | 1520 | 1523 | 1520 | 1625 |
| 258 | 20230912 | 144200 | 1567421975 | 1521 | 1521 | 1521 | 1521 | 300 |
| 259 | 20230912 | 144100 | 1566965675 | 1518 | 1518 | 1518 | 1518 | 2739 |
| 260 | 20230912 | 144000 | 1562807873 | 1518 | 1518 | 1518 | 1518 | 163 |
| 261 | 20230912 | 143900 | 1562560439 | 1517 | 1517 | 1518 | 1517 | 978 |
| 262 | 20230912 | 143800 | 1561076612 | 1518 | 1522 | 1522 | 1518 | 1383 |
| 263 | 20230912 | 143700 | 1558976010 | 1522 | 1517 | 1522 | 1517 | 1336 |
| 264 | 20230912 | 143600 | 1556949253 | 1517 | 1517 | 1517 | 1517 | 140 |
| 265 | 20230912 | 143500 | 1556736873 | 1517 | 1523 | 1523 | 1517 | 341 |
| 266 | 20230912 | 143400 | 1556218970 | 1516 | 1517 | 1517 | 1516 | 500 |
| 267 | 20230912 | 143300 | 1555460920 | 1523 | 1522 | 1523 | 1516 | 3601 |
| 268 | 20230912 | 143200 | 1549994557 | 1523 | 1526 | 1526 | 1523 | 374 |
| 269 | 20230912 | 143100 | 1549424805 | 1526 | 1526 | 1526 | 1526 | 1 |
| 270 | 20230912 | 143000 | 1549423279 | 1527 | 1523 | 1527 | 1523 | 2 |
| 271 | 20230912 | 142900 | 1549420229 | 1523 | 1523 | 1523 | 1523 | 10 |
| 272 | 20230912 | 142800 | 1549404999 | 1520 | 1528 | 1528 | 1520 | 649 |
| 273 | 20230912 | 142700 | 1548418427 | 1528 | 1528 | 1528 | 1528 | 19 |
| 274 | 20230912 | 142600 | 1548389395 | 1519 | 1519 | 1519 | 1519 | 0 |
| 275 | 20230912 | 142500 | 1548389395 | 1519 | 1520 | 1520 | 1519 | 103 |
| 276 | 20230912 | 142400 | 1548232912 | 1519 | 1533 | 1534 | 1519 | 48497 |
| 277 | 20230912 | 142300 | 1473902174 | 1535 | 1535 | 1535 | 1533 | 17045 |
| 278 | 20230912 | 142200 | 1447772163 | 1533 | 1533 | 1533 | 1533 | 204 |
| 279 | 20230912 | 142100 | 1447459431 | 1533 | 1533 | 1536 | 1533 | 4310 |
| 280 | 20230912 | 142000 | 1440849936 | 1533 | 1532 | 1534 | 1528 | 6014 |
| 281 | 20230912 | 141900 | 1431634657 | 1528 | 1532 | 1534 | 1528 | 3350 |
| 282 | 20230912 | 141800 | 1426501163 | 1530 | 1527 | 1534 | 1527 | 7965 |
| 283 | 20230912 | 141700 | 1414322585 | 1529 | 1527 | 1529 | 1523 | 2601 |
| 284 | 20230912 | 141600 | 1410348856 | 1527 | 1523 | 1527 | 1523 | 25081 |
| 285 | 20230912 | 141500 | 1372070485 | 1522 | 1522 | 1523 | 1518 | 2236 |
| 286 | 20230912 | 141400 | 1368668851 | 1522 | 1520 | 1522 | 1520 | 5001 |
| 287 | 20230912 | 141300 | 1361067329 | 1522 | 1522 | 1522 | 1522 | 1677 |
| 288 | 20230912 | 141200 | 1358514935 | 1522 | 1521 | 1522 | 1521 | 518 |
| 289 | 20230912 | 141100 | 1357726542 | 1521 | 1520 | 1521 | 1520 | 502 |
| 290 | 20230912 | 141000 | 1356963401 | 1522 | 1519 | 1523 | 1519 | 7114 |
| 291 | 20230912 | 140900 | 1346151194 | 1519 | 1519 | 1519 | 1519 | 6 |
| 292 | 20230912 | 140800 | 1346142080 | 1520 | 1517 | 1520 | 1517 | 4882 |
| 293 | 20230912 | 140700 | 1338731781 | 1517 | 1517 | 1517 | 1515 | 507 |
| 294 | 20230912 | 140600 | 1337963082 | 1515 | 1516 | 1516 | 1515 | 2802 |
| 295 | 20230912 | 140500 | 1333717250 | 1515 | 1515 | 1515 | 1515 | 2575 |
| 296 | 20230912 | 140400 | 1329816125 | 1515 | 1511 | 1515 | 1511 | 1411 |
| 297 | 20230912 | 140300 | 1327684060 | 1510 | 1510 | 1510 | 1510 | 300 |
| 298 | 20230912 | 140200 | 1327231060 | 1510 | 1511 | 1511 | 1510 | 1682 |
| 299 | 20230912 | 140100 | 1324690230 | 1511 | 1511 | 1511 | 1511 | 2512 |
| 300 | 20230912 | 140000 | 1320894598 | 1511 | 1511 | 1516 | 1511 | 1002 |
| 301 | 20230912 | 135900 | 1319380571 | 1511 | 1511 | 1511 | 1510 | 4972 |
| 302 | 20230912 | 135800 | 1311868036 | 1511 | 1515 | 1515 | 1511 | 1033 |
| 303 | 20230912 | 135700 | 1310303957 | 1510 | 1513 | 1513 | 1510 | 7143 |
| 304 | 20230912 | 135600 | 1299508379 | 1513 | 1513 | 1514 | 1513 | 563 |
| 305 | 20230912 | 135500 | 1298656061 | 1513 | 1511 | 1513 | 1510 | 4172 |
| 306 | 20230912 | 135400 | 1292354096 | 1510 | 1510 | 1510 | 1510 | 5014 |
| 307 | 20230912 | 135300 | 1284782956 | 1510 | 1514 | 1514 | 1510 | 2079 |
| 308 | 20230912 | 135200 | 1281641101 | 1515 | 1517 | 1517 | 1513 | 1287 |
| 309 | 20230912 | 135100 | 1279693054 | 1517 | 1517 | 1517 | 1517 | 2 |
| 310 | 20230912 | 135000 | 1279690020 | 1517 | 1514 | 1517 | 1514 | 41 |
| 311 | 20230912 | 134900 | 1279627940 | 1517 | 1517 | 1517 | 1517 | 663 |
| 312 | 20230912 | 134800 | 1278622169 | 1517 | 1517 | 1517 | 1513 | 124 |
| 313 | 20230912 | 134700 | 1278434101 | 1517 | 1516 | 1517 | 1516 | 428 |
| 314 | 20230912 | 134600 | 1277784835 | 1517 | 1512 | 1517 | 1512 | 964 |
| 315 | 20230912 | 134500 | 1276322707 | 1517 | 1517 | 1517 | 1517 | 502 |
| 316 | 20230912 | 134400 | 1275561173 | 1516 | 1513 | 1516 | 1510 | 1420 |
| 317 | 20230912 | 134300 | 1273415969 | 1513 | 1513 | 1513 | 1511 | 3776 |
| 318 | 20230912 | 134200 | 1267709378 | 1511 | 1513 | 1513 | 1511 | 4948 |
| 319 | 20230912 | 134100 | 1260232696 | 1513 | 1514 | 1514 | 1511 | 1411 |
| 320 | 20230912 | 134000 | 1258098257 | 1515 | 1515 | 1515 | 1511 | 10196 |
| 321 | 20230912 | 133900 | 1242678208 | 1515 | 1514 | 1517 | 1514 | 1507 |
| 322 | 20230912 | 133800 | 1240396472 | 1517 | 1517 | 1517 | 1517 | 0 |
| 323 | 20230912 | 133700 | 1240396472 | 1517 | 1517 | 1517 | 1517 | 594 |
| 324 | 20230912 | 133600 | 1239495374 | 1514 | 1515 | 1515 | 1514 | 1453 |
| 325 | 20230912 | 133500 | 1237294675 | 1519 | 1515 | 1519 | 1515 | 426 |
| 326 | 20230912 | 133400 | 1236649277 | 1520 | 1517 | 1520 | 1515 | 1644 |
| 327 | 20230912 | 133300 | 1234157108 | 1520 | 1520 | 1520 | 1520 | 1206 |
| 328 | 20230912 | 133200 | 1232323988 | 1519 | 1519 | 1520 | 1519 | 169 |
| 329 | 20230912 | 133100 | 1232067263 | 1520 | 1520 | 1520 | 1520 | 0 |
| 330 | 20230912 | 133000 | 1232067263 | 1520 | 1519 | 1520 | 1519 | 109 |
| 331 | 20230912 | 132900 | 1231901690 | 1520 | 1519 | 1520 | 1519 | 3854 |
| 332 | 20230912 | 132800 | 1226047462 | 1519 | 1515 | 1519 | 1515 | 230 |
| 333 | 20230912 | 132700 | 1225699003 | 1519 | 1519 | 1519 | 1514 | 1030 |
| 334 | 20230912 | 132600 | 1224138462 | 1518 | 1514 | 1518 | 1514 | 1298 |
| 335 | 20230912 | 132500 | 1222170098 | 1514 | 1513 | 1514 | 1513 | 2648 |
| 336 | 20230912 | 132400 | 1218161189 | 1513 | 1513 | 1514 | 1513 | 7007 |
| 337 | 20230912 | 132300 | 1207559318 | 1514 | 1519 | 1519 | 1514 | 2840 |
| 338 | 20230912 | 132200 | 1203257838 | 1518 | 1521 | 1521 | 1518 | 6 |
| 339 | 20230912 | 132100 | 1203248721 | 1521 | 1518 | 1522 | 1514 | 16141 |
| 340 | 20230912 | 132000 | 1178764402 | 1518 | 1527 | 1527 | 1518 | 46884 |
| 341 | 20230912 | 131900 | 1107381625 | 1528 | 1527 | 1528 | 1527 | 107 |
| 342 | 20230912 | 131800 | 1107218134 | 1527 | 1528 | 1528 | 1527 | 4524 |
| 343 | 20230912 | 131700 | 1100309854 | 1529 | 1529 | 1529 | 1529 | 237 |
| 344 | 20230912 | 131600 | 1099947481 | 1529 | 1527 | 1531 | 1527 | 29 |
| 345 | 20230912 | 131500 | 1099903133 | 1531 | 1527 | 1531 | 1527 | 727 |
| 346 | 20230912 | 131400 | 1098792180 | 1527 | 1527 | 1527 | 1527 | 0 |
| 347 | 20230912 | 131300 | 1098792180 | 1527 | 1530 | 1532 | 1527 | 2764 |
| 348 | 20230912 | 131200 | 1094569477 | 1529 | 1532 | 1533 | 1529 | 5444 |
| 349 | 20230912 | 131100 | 1086239440 | 1532 | 1533 | 1533 | 1532 | 3068 |
| 350 | 20230912 | 131000 | 1081538571 | 1533 | 1533 | 1533 | 1533 | 27 |
| 351 | 20230912 | 130900 | 1081497180 | 1533 | 1535 | 1535 | 1533 | 6138 |
| 352 | 20230912 | 130800 | 1072077749 | 1536 | 1537 | 1537 | 1536 | 13 |
| 353 | 20230912 | 130700 | 1072057780 | 1535 | 1535 | 1535 | 1535 | 74 |
| 354 | 20230912 | 130600 | 1071944190 | 1535 | 1536 | 1536 | 1535 | 639 |
| 355 | 20230912 | 130500 | 1070963266 | 1535 | 1537 | 1537 | 1535 | 61 |
| 356 | 20230912 | 130400 | 1070869607 | 1537 | 1537 | 1537 | 1537 | 11 |
| 357 | 20230912 | 130300 | 1070852700 | 1537 | 1537 | 1537 | 1537 | 1 |
| 358 | 20230912 | 130200 | 1070851163 | 1539 | 1535 | 1539 | 1535 | 115 |
| 359 | 20230912 | 130100 | 1070674378 | 1535 | 1539 | 1539 | 1535 | 810 |
| 360 | 20230912 | 130000 | 1069430924 | 1539 | 1533 | 1539 | 1533 | 3215 |
| 361 | 20230912 | 125900 | 1064483149 | 1538 | 1534 | 1538 | 1533 | 3878 |
| 362 | 20230912 | 125800 | 1058525650 | 1533 | 1534 | 1535 | 1533 | 1061 |
| 363 | 20230912 | 125700 | 1056898422 | 1535 | 1536 | 1536 | 1535 | 633 |
| 364 | 20230912 | 125600 | 1055926135 | 1536 | 1536 | 1536 | 1536 | 100 |
| 365 | 20230912 | 125500 | 1055772535 | 1533 | 1533 | 1533 | 1533 | 225 |
| 366 | 20230912 | 125400 | 1055427610 | 1533 | 1532 | 1533 | 1532 | 54 |
| 367 | 20230912 | 125300 | 1055344878 | 1532 | 1536 | 1536 | 1532 | 1275 |
| 368 | 20230912 | 125200 | 1053389344 | 1532 | 1536 | 1536 | 1532 | 236 |
| 369 | 20230912 | 125100 | 1053027680 | 1536 | 1533 | 1536 | 1532 | 2945 |
| 370 | 20230912 | 125000 | 1048506940 | 1535 | 1533 | 1535 | 1533 | 867 |
| 371 | 20230912 | 124900 | 1047177823 | 1533 | 1533 | 1533 | 1533 | 102 |
| 372 | 20230912 | 124800 | 1047021457 | 1536 | 1532 | 1536 | 1532 | 1350 |
| 373 | 20230912 | 124700 | 1044949703 | 1532 | 1532 | 1532 | 1532 | 5 |
| 374 | 20230912 | 124600 | 1044942043 | 1531 | 1531 | 1531 | 1531 | 104 |
| 375 | 20230912 | 124500 | 1044782819 | 1531 | 1535 | 1535 | 1531 | 9 |
| 376 | 20230912 | 124400 | 1044769020 | 1536 | 1539 | 1539 | 1536 | 31 |
| 377 | 20230912 | 124300 | 1044721346 | 1539 | 1534 | 1539 | 1534 | 5532 |
| 378 | 20230912 | 124200 | 1036218853 | 1534 | 1531 | 1534 | 1531 | 2848 |
| 379 | 20230912 | 124100 | 1031853105 | 1531 | 1528 | 1531 | 1528 | 2512 |
| 380 | 20230912 | 124000 | 1028012111 | 1527 | 1527 | 1527 | 1527 | 200 |
| 381 | 20230912 | 123900 | 1027706711 | 1525 | 1527 | 1527 | 1525 | 3737 |
| 382 | 20230912 | 123800 | 1022003312 | 1527 | 1527 | 1527 | 1527 | 1128 |
| 383 | 20230912 | 123700 | 1020280856 | 1527 | 1525 | 1527 | 1525 | 301 |
| 384 | 20230912 | 123600 | 1019821821 | 1525 | 1525 | 1525 | 1525 | 651 |
| 385 | 20230912 | 123500 | 1018829046 | 1525 | 1527 | 1527 | 1525 | 5762 |
| 386 | 20230912 | 123400 | 1010040118 | 1527 | 1527 | 1527 | 1527 | 79 |
| 387 | 20230912 | 123300 | 1009919485 | 1528 | 1528 | 1528 | 1528 | 204 |
| 388 | 20230912 | 123200 | 1009607773 | 1527 | 1528 | 1528 | 1527 | 887 |
| 389 | 20230912 | 123100 | 1008253100 | 1528 | 1529 | 1529 | 1528 | 490 |
| 390 | 20230912 | 123000 | 1007504290 | 1529 | 1529 | 1529 | 1529 | 1104 |
| 391 | 20230912 | 122900 | 1005816274 | 1529 | 1529 | 1529 | 1529 | 1445 |
| 392 | 20230912 | 122800 | 1003606869 | 1527 | 1530 | 1530 | 1527 | 2065 |
| 393 | 20230912 | 122700 | 1000453558 | 1530 | 1530 | 1530 | 1530 | 203 |
| 394 | 20230912 | 122600 | 1000142968 | 1530 | 1530 | 1530 | 1526 | 2594 |
| 395 | 20230912 | 122500 | 996177272 | 1530 | 1530 | 1530 | 1530 | 403 |
| 396 | 20230912 | 122400 | 995560682 | 1532 | 1525 | 1532 | 1525 | 3316 |
| 397 | 20230912 | 122300 | 990497301 | 1525 | 1525 | 1526 | 1525 | 920 |
| 398 | 20230912 | 122200 | 989094277 | 1525 | 1525 | 1526 | 1525 | 879 |
| 399 | 20230912 | 122100 | 987753699 | 1524 | 1523 | 1525 | 1523 | 1184 |
| 400 | 20230912 | 122000 | 985949963 | 1523 | 1526 | 1526 | 1523 | 330 |
| 401 | 20230912 | 121900 | 985446915 | 1526 | 1526 | 1526 | 1526 | 177 |
| 402 | 20230912 | 121800 | 985176813 | 1526 | 1525 | 1526 | 1525 | 8168 |
| 403 | 20230912 | 121700 | 972720607 | 1525 | 1525 | 1525 | 1525 | 31 |
| 404 | 20230912 | 121600 | 972673332 | 1526 | 1524 | 1526 | 1524 | 2313 |
| 405 | 20230912 | 121500 | 969146168 | 1525 | 1524 | 1525 | 1524 | 69 |
| 406 | 20230912 | 121400 | 969041009 | 1524 | 1525 | 1525 | 1524 | 26 |
| 407 | 20230912 | 121300 | 969001382 | 1525 | 1523 | 1525 | 1522 | 471 |
| 408 | 20230912 | 121200 | 968284492 | 1523 | 1523 | 1523 | 1521 | 906 |
| 409 | 20230912 | 121100 | 966906344 | 1523 | 1525 | 1525 | 1523 | 1011 |
| 410 | 20230912 | 121000 | 965364583 | 1521 | 1523 | 1525 | 1521 | 1203 |
| 411 | 20230912 | 120900 | 963534792 | 1521 | 1525 | 1525 | 1521 | 915 |
| 412 | 20230912 | 120800 | 962141073 | 1527 | 1527 | 1527 | 1527 | 658 |
| 413 | 20230912 | 120700 | 961136307 | 1527 | 1522 | 1527 | 1521 | 1997 |
| 414 | 20230912 | 120600 | 958098729 | 1521 | 1526 | 1526 | 1521 | 5254 |
| 415 | 20230912 | 120500 | 950101707 | 1526 | 1529 | 1529 | 1526 | 9094 |
| 416 | 20230912 | 120400 | 936214713 | 1529 | 1529 | 1529 | 1529 | 7 |
| 417 | 20230912 | 120300 | 936204010 | 1529 | 1529 | 1529 | 1528 | 211 |
| 418 | 20230912 | 120200 | 935881481 | 1529 | 1528 | 1529 | 1528 | 229 |
| 419 | 20230912 | 120100 | 935531440 | 1528 | 1528 | 1528 | 1526 | 412 |
| 420 | 20230912 | 120000 | 934902104 | 1527 | 1528 | 1528 | 1527 | 448 |
| 421 | 20230912 | 115900 | 934217946 | 1527 | 1527 | 1527 | 1527 | 560 |
| 422 | 20230912 | 115800 | 933362826 | 1527 | 1528 | 1528 | 1527 | 589 |
| 423 | 20230912 | 115700 | 932463175 | 1527 | 1527 | 1527 | 1527 | 18 |
| 424 | 20230912 | 115600 | 932435689 | 1527 | 1529 | 1529 | 1527 | 1261 |
| 425 | 20230912 | 115500 | 930508879 | 1529 | 1525 | 1529 | 1525 | 2165 |
| 426 | 20230912 | 115400 | 927204806 | 1523 | 1524 | 1524 | 1523 | 727 |
| 427 | 20230912 | 115300 | 926097571 | 1525 | 1523 | 1525 | 1523 | 561 |
| 428 | 20230912 | 115200 | 925243046 | 1524 | 1524 | 1525 | 1522 | 569 |
| 429 | 20230912 | 115100 | 924376631 | 1525 | 1525 | 1525 | 1521 | 841 |
| 430 | 20230912 | 115000 | 923095182 | 1525 | 1526 | 1526 | 1525 | 226 |
| 431 | 20230912 | 114900 | 922750405 | 1525 | 1524 | 1525 | 1522 | 584 |
| 432 | 20230912 | 114800 | 921861289 | 1522 | 1522 | 1522 | 1522 | 2878 |
| 433 | 20230912 | 114700 | 917480973 | 1522 | 1522 | 1524 | 1521 | 2833 |
| 434 | 20230912 | 114600 | 913169208 | 1522 | 1521 | 1522 | 1521 | 3968 |
| 435 | 20230912 | 114500 | 907133779 | 1525 | 1525 | 1525 | 1521 | 4082 |
| 436 | 20230912 | 114400 | 900919200 | 1525 | 1526 | 1526 | 1524 | 3082 |
| 437 | 20230912 | 114300 | 896220783 | 1526 | 1525 | 1526 | 1525 | 111 |
| 438 | 20230912 | 114200 | 896051425 | 1525 | 1527 | 1527 | 1525 | 186 |
| 439 | 20230912 | 114100 | 895767669 | 1527 | 1525 | 1527 | 1524 | 5240 |
| 440 | 20230912 | 114000 | 887779856 | 1525 | 1528 | 1528 | 1525 | 3476 |
| 441 | 20230912 | 113900 | 882476333 | 1529 | 1530 | 1531 | 1529 | 1131 |
| 442 | 20230912 | 113800 | 880745954 | 1530 | 1531 | 1531 | 1530 | 161 |
| 443 | 20230912 | 113700 | 880499563 | 1528 | 1528 | 1528 | 1526 | 413 |
| 444 | 20230912 | 113600 | 879868899 | 1525 | 1525 | 1526 | 1524 | 10266 |
| 445 | 20230912 | 113500 | 864213168 | 1526 | 1527 | 1527 | 1526 | 6171 |
| 446 | 20230912 | 113400 | 854793255 | 1528 | 1528 | 1528 | 1528 | 377 |
| 447 | 20230912 | 113300 | 854217199 | 1528 | 1528 | 1528 | 1528 | 167 |
| 448 | 20230912 | 113200 | 853962023 | 1528 | 1530 | 1530 | 1528 | 2443 |
| 449 | 20230912 | 113100 | 850228298 | 1530 | 1530 | 1530 | 1529 | 1169 |
| 450 | 20230912 | 113000 | 848440128 | 1530 | 1530 | 1530 | 1530 | 0 |
| 451 | 20230912 | 112900 | 848440128 | 1530 | 1530 | 1530 | 1530 | 891 |
| 452 | 20230912 | 112800 | 847076898 | 1531 | 1530 | 1531 | 1530 | 651 |
| 453 | 20230912 | 112700 | 846080806 | 1530 | 1530 | 1530 | 1530 | 563 |
| 454 | 20230912 | 112600 | 845219416 | 1530 | 1528 | 1530 | 1528 | 465 |
| 455 | 20230912 | 112500 | 844507986 | 1530 | 1531 | 1531 | 1528 | 2748 |
| 456 | 20230912 | 112400 | 840307420 | 1531 | 1532 | 1532 | 1531 | 62 |
| 457 | 20230912 | 112300 | 840212497 | 1532 | 1530 | 1532 | 1529 | 2483 |
| 458 | 20230912 | 112200 | 836414071 | 1530 | 1530 | 1530 | 1530 | 6950 |
| 459 | 20230912 | 112100 | 825780571 | 1530 | 1530 | 1532 | 1530 | 415 |
| 460 | 20230912 | 112000 | 825145499 | 1532 | 1531 | 1532 | 1530 | 1155 |
| 461 | 20230912 | 111900 | 823377541 | 1531 | 1531 | 1531 | 1531 | 1 |
| 462 | 20230912 | 111800 | 823376010 | 1531 | 1531 | 1531 | 1531 | 61 |
| 463 | 20230912 | 111700 | 823282619 | 1531 | 1530 | 1532 | 1530 | 8060 |
| 464 | 20230912 | 111600 | 810943632 | 1531 | 1530 | 1531 | 1530 | 144 |
| 465 | 20230912 | 111500 | 810723187 | 1530 | 1529 | 1533 | 1529 | 2723 |
| 466 | 20230912 | 111400 | 806557620 | 1529 | 1531 | 1533 | 1528 | 124 |
| 467 | 20230912 | 111300 | 806367768 | 1530 | 1528 | 1530 | 1528 | 501 |
| 468 | 20230912 | 111200 | 805602238 | 1534 | 1533 | 1534 | 1528 | 321 |
| 469 | 20230912 | 111100 | 805111054 | 1533 | 1526 | 1534 | 1526 | 18983 |
| 470 | 20230912 | 111000 | 776066638 | 1526 | 1527 | 1528 | 1526 | 1265 |
| 471 | 20230912 | 110900 | 774135787 | 1527 | 1527 | 1527 | 1527 | 1107 |
| 472 | 20230912 | 110800 | 772445398 | 1527 | 1531 | 1531 | 1526 | 7563 |
| 473 | 20230912 | 110700 | 760879553 | 1531 | 1527 | 1531 | 1527 | 47 |
| 474 | 20230912 | 110600 | 760807776 | 1527 | 1530 | 1534 | 1527 | 9832 |
| 475 | 20230912 | 110500 | 745766468 | 1531 | 1535 | 1535 | 1531 | 4936 |
| 476 | 20230912 | 110400 | 738206914 | 1535 | 1536 | 1536 | 1535 | 281 |
| 477 | 20230912 | 110300 | 737775359 | 1536 | 1537 | 1537 | 1533 | 2817 |
| 478 | 20230912 | 110200 | 733453693 | 1534 | 1535 | 1539 | 1534 | 1294 |
| 479 | 20230912 | 110100 | 731466011 | 1533 | 1533 | 1533 | 1533 | 858 |
| 480 | 20230912 | 110000 | 730150697 | 1534 | 1538 | 1541 | 1534 | 9670 |
| 481 | 20230912 | 105900 | 715295915 | 1538 | 1542 | 1545 | 1538 | 2503 |
| 482 | 20230912 | 105800 | 711443615 | 1542 | 1541 | 1542 | 1539 | 27375 |
| 483 | 20230912 | 105700 | 669312505 | 1541 | 1541 | 1541 | 1541 | 73 |
| 484 | 20230912 | 105600 | 669200012 | 1539 | 1538 | 1541 | 1538 | 852 |
| 485 | 20230912 | 105500 | 667888428 | 1538 | 1538 | 1538 | 1537 | 2370 |
| 486 | 20230912 | 105400 | 664243681 | 1538 | 1539 | 1539 | 1538 | 1937 |
| 487 | 20230912 | 105300 | 661264402 | 1539 | 1540 | 1540 | 1539 | 87 |
| 488 | 20230912 | 105200 | 661130437 | 1540 | 1539 | 1540 | 1538 | 592 |
| 489 | 20230912 | 105100 | 660219744 | 1540 | 1541 | 1541 | 1540 | 517 |
| 490 | 20230912 | 105000 | 659423503 | 1541 | 1541 | 1541 | 1541 | 260 |
| 491 | 20230912 | 104900 | 659022843 | 1541 | 1541 | 1541 | 1538 | 4066 |
| 492 | 20230912 | 104800 | 652763070 | 1542 | 1541 | 1542 | 1541 | 85 |
| 493 | 20230912 | 104700 | 652632024 | 1541 | 1541 | 1541 | 1540 | 1643 |
| 494 | 20230912 | 104600 | 650100831 | 1541 | 1541 | 1541 | 1541 | 262 |
| 495 | 20230912 | 104500 | 649697089 | 1541 | 1541 | 1541 | 1541 | 176 |
| 496 | 20230912 | 104400 | 649425873 | 1541 | 1541 | 1541 | 1539 | 3605 |
| 497 | 20230912 | 104300 | 643876571 | 1542 | 1541 | 1542 | 1539 | 3077 |
| 498 | 20230912 | 104200 | 639138372 | 1542 | 1542 | 1542 | 1541 | 260 |
| 499 | 20230912 | 104100 | 638737480 | 1541 | 1541 | 1542 | 1541 | 1140 |
| 500 | 20230912 | 104000 | 636980029 | 1541 | 1541 | 1541 | 1540 | 796 |
| 501 | 20230912 | 103900 | 635753520 | 1540 | 1542 | 1542 | 1540 | 8748 |
| 502 | 20230912 | 103800 | 622279293 | 1542 | 1542 | 1542 | 1542 | 428 |
| 503 | 20230912 | 103700 | 621619317 | 1542 | 1546 | 1546 | 1542 | 768 |
| 504 | 20230912 | 103600 | 620435029 | 1548 | 1547 | 1548 | 1547 | 3603 |
| 505 | 20230912 | 103500 | 614861112 | 1548 | 1548 | 1548 | 1542 | 311 |
| 506 | 20230912 | 103400 | 614379976 | 1548 | 1548 | 1548 | 1548 | 68 |
| 507 | 20230912 | 103300 | 614274712 | 1548 | 1548 | 1548 | 1542 | 108 |
| 508 | 20230912 | 103200 | 614107622 | 1548 | 1548 | 1548 | 1546 | 208 |
| 509 | 20230912 | 103100 | 613786038 | 1548 | 1541 | 1548 | 1540 | 2890 |
| 510 | 20230912 | 103000 | 609323104 | 1541 | 1541 | 1544 | 1541 | 116 |
| 511 | 20230912 | 102900 | 609144165 | 1544 | 1549 | 1549 | 1541 | 297 |
| 512 | 20230912 | 102800 | 608686273 | 1544 | 1541 | 1544 | 1540 | 16651 |
| 513 | 20230912 | 102700 | 583023359 | 1542 | 1544 | 1544 | 1542 | 2032 |
| 514 | 20230912 | 102600 | 579889887 | 1544 | 1548 | 1548 | 1542 | 2582 |
| 515 | 20230912 | 102500 | 575898411 | 1548 | 1548 | 1548 | 1548 | 722 |
| 516 | 20230912 | 102400 | 574780755 | 1549 | 1545 | 1549 | 1544 | 435 |
| 517 | 20230912 | 102300 | 574108625 | 1544 | 1554 | 1554 | 1544 | 3070 |
| 518 | 20230912 | 102200 | 569360254 | 1554 | 1556 | 1557 | 1553 | 3682 |
| 519 | 20230912 | 102100 | 563639479 | 1556 | 1557 | 1557 | 1556 | 1152 |
| 520 | 20230912 | 102000 | 561846816 | 1557 | 1557 | 1557 | 1557 | 121 |
| 521 | 20230912 | 101900 | 561658419 | 1557 | 1565 | 1565 | 1553 | 4481 |
| 522 | 20230912 | 101800 | 554666792 | 1565 | 1565 | 1568 | 1560 | 2682 |
| 523 | 20230912 | 101700 | 550467497 | 1565 | 1567 | 1568 | 1565 | 3730 |
| 524 | 20230912 | 101600 | 544624625 | 1553 | 1571 | 1578 | 1553 | 19379 |
| 525 | 20230912 | 101500 | 514272137 | 1572 | 1571 | 1579 | 1564 | 15916 |
| 526 | 20230912 | 101400 | 489256197 | 1571 | 1539 | 1571 | 1539 | 26517 |
| 527 | 20230912 | 101300 | 448018783 | 1540 | 1543 | 1543 | 1536 | 427 |
| 528 | 20230912 | 101200 | 447361913 | 1543 | 1538 | 1543 | 1538 | 920 |
| 529 | 20230912 | 101100 | 445946623 | 1538 | 1540 | 1543 | 1538 | 7263 |
| 530 | 20230912 | 101000 | 434772480 | 1542 | 1543 | 1543 | 1542 | 2826 |
| 531 | 20230912 | 100900 | 430414214 | 1545 | 1543 | 1545 | 1543 | 55 |
| 532 | 20230912 | 100800 | 430329261 | 1543 | 1542 | 1543 | 1539 | 609 |
| 533 | 20230912 | 100700 | 429390913 | 1544 | 1540 | 1544 | 1539 | 617 |
| 534 | 20230912 | 100600 | 428440756 | 1544 | 1541 | 1544 | 1540 | 4046 |
| 535 | 20230912 | 100500 | 422208097 | 1541 | 1550 | 1550 | 1541 | 5675 |
| 536 | 20230912 | 100400 | 413459302 | 1550 | 1551 | 1551 | 1541 | 10843 |
| 537 | 20230912 | 100300 | 396709803 | 1550 | 1550 | 1550 | 1550 | 434 |
| 538 | 20230912 | 100200 | 396037103 | 1551 | 1551 | 1551 | 1551 | 563 |
| 539 | 20230912 | 100100 | 395163890 | 1551 | 1550 | 1551 | 1550 | 1709 |
| 540 | 20230912 | 100000 | 392514879 | 1548 | 1550 | 1550 | 1548 | 371 |
| 541 | 20230912 | 095900 | 391940445 | 1551 | 1551 | 1551 | 1551 | 72 |
| 542 | 20230912 | 095800 | 391828773 | 1551 | 1546 | 1551 | 1546 | 8200 |
| 543 | 20230912 | 095700 | 379144570 | 1545 | 1545 | 1546 | 1545 | 810 |
| 544 | 20230912 | 095600 | 377892463 | 1545 | 1551 | 1551 | 1545 | 16649 |
| 545 | 20230912 | 095500 | 352142374 | 1551 | 1550 | 1551 | 1550 | 1267 |
| 546 | 20230912 | 095400 | 350178442 | 1550 | 1551 | 1551 | 1549 | 2967 |
| 547 | 20230912 | 095300 | 345578944 | 1551 | 1552 | 1552 | 1551 | 324 |
| 548 | 20230912 | 095200 | 345076098 | 1552 | 1552 | 1552 | 1552 | 109 |
| 549 | 20230912 | 095100 | 344906930 | 1552 | 1552 | 1552 | 1551 | 1034 |
| 550 | 20230912 | 095000 | 343302163 | 1556 | 1555 | 1556 | 1555 | 4695 |
| 551 | 20230912 | 094900 | 336001420 | 1555 | 1555 | 1555 | 1554 | 1094 |
| 552 | 20230912 | 094800 | 334300750 | 1556 | 1549 | 1556 | 1548 | 7540 |
| 553 | 20230912 | 094700 | 322618990 | 1549 | 1548 | 1550 | 1548 | 1444 |
| 554 | 20230912 | 094600 | 320382234 | 1548 | 1550 | 1550 | 1548 | 2151 |
| 555 | 20230912 | 094500 | 317051335 | 1550 | 1551 | 1553 | 1550 | 8243 |
| 556 | 20230912 | 094400 | 304264936 | 1552 | 1552 | 1552 | 1552 | 4294 |
| 557 | 20230912 | 094300 | 297600648 | 1552 | 1553 | 1553 | 1552 | 333 |
| 558 | 20230912 | 094200 | 297083771 | 1552 | 1556 | 1556 | 1551 | 766 |
| 559 | 20230912 | 094100 | 295895195 | 1553 | 1550 | 1553 | 1550 | 2865 |
| 560 | 20230912 | 094000 | 291447674 | 1550 | 1550 | 1551 | 1549 | 12207 |
| 561 | 20230912 | 093900 | 272535435 | 1550 | 1552 | 1553 | 1550 | 826 |
| 562 | 20230912 | 093800 | 271254000 | 1552 | 1556 | 1556 | 1551 | 3967 |
| 563 | 20230912 | 093700 | 265095546 | 1556 | 1557 | 1557 | 1555 | 9057 |
| 564 | 20230912 | 093600 | 251003938 | 1557 | 1560 | 1560 | 1557 | 2561 |
| 565 | 20230912 | 093500 | 247015756 | 1560 | 1560 | 1560 | 1558 | 2075 |
| 566 | 20230912 | 093400 | 243782588 | 1560 | 1561 | 1561 | 1558 | 3780 |
| 567 | 20230912 | 093300 | 237887630 | 1562 | 1569 | 1569 | 1561 | 116 |
| 568 | 20230912 | 093200 | 237705760 | 1569 | 1564 | 1569 | 1561 | 2040 |
| 569 | 20230912 | 093100 | 234517161 | 1570 | 1570 | 1570 | 1564 | 500 |
| 570 | 20230912 | 093000 | 233732550 | 1570 | 1564 | 1570 | 1564 | 421 |
| 571 | 20230912 | 092900 | 233072084 | 1563 | 1569 | 1569 | 1561 | 634 |
| 572 | 20230912 | 092800 | 232081152 | 1563 | 1570 | 1570 | 1563 | 1191 |
| 573 | 20230912 | 092700 | 230214777 | 1570 | 1570 | 1570 | 1560 | 2945 |
| 574 | 20230912 | 092600 | 225616781 | 1565 | 1569 | 1569 | 1565 | 210 |
| 575 | 20230912 | 092500 | 225287371 | 1569 | 1573 | 1573 | 1563 | 1831 |
| 576 | 20230912 | 092400 | 222417201 | 1573 | 1575 | 1576 | 1573 | 1623 |
| 577 | 20230912 | 092300 | 219861917 | 1576 | 1584 | 1584 | 1576 | 728 |
| 578 | 20230912 | 092200 | 218713699 | 1584 | 1583 | 1585 | 1581 | 2679 |
| 579 | 20230912 | 092100 | 214473377 | 1583 | 1586 | 1586 | 1582 | 4182 |
| 580 | 20230912 | 092000 | 207845220 | 1586 | 1586 | 1586 | 1585 | 12404 |
| 581 | 20230912 | 091900 | 188174614 | 1586 | 1583 | 1586 | 1583 | 12915 |
| 582 | 20230912 | 091800 | 167707379 | 1585 | 1582 | 1586 | 1582 | 1502 |
| 583 | 20230912 | 091700 | 165329922 | 1583 | 1586 | 1586 | 1577 | 9573 |
| 584 | 20230912 | 091600 | 150197372 | 1586 | 1584 | 1588 | 1583 | 4889 |
| 585 | 20230912 | 091500 | 142445380 | 1584 | 1578 | 1584 | 1577 | 7707 |
| 586 | 20230912 | 091400 | 130271660 | 1578 | 1576 | 1578 | 1576 | 4784 |
| 587 | 20230912 | 091300 | 122727717 | 1576 | 1570 | 1576 | 1568 | 7428 |
| 588 | 20230912 | 091200 | 111042244 | 1572 | 1560 | 1572 | 1560 | 1167 |
| 589 | 20230912 | 091100 | 109208103 | 1571 | 1573 | 1573 | 1559 | 3607 |
| 590 | 20230912 | 091000 | 103554002 | 1573 | 1566 | 1573 | 1558 | 16065 |
| 591 | 20230912 | 090900 | 78392396 | 1566 | 1566 | 1566 | 1566 | 8591 |
| 592 | 20230912 | 090800 | 64938890 | 1565 | 1564 | 1565 | 1563 | 11395 |
| 593 | 20230912 | 090700 | 47116975 | 1564 | 1563 | 1564 | 1556 | 1291 |
| 594 | 20230912 | 090600 | 45105287 | 1564 | 1564 | 1564 | 1564 | 561 |
| 595 | 20230912 | 090500 | 44227883 | 1563 | 1563 | 1564 | 1563 | 5860 |
| 596 | 20230912 | 090400 | 35068567 | 1563 | 1564 | 1564 | 1550 | 3831 |
| 597 | 20230912 | 090300 | 29080368 | 1564 | 1555 | 1564 | 1548 | 5754 |
| 598 | 20230912 | 090200 | 20162536 | 1555 | 1570 | 1570 | 1555 | 6971 |
| 599 | 20230912 | 090100 | 9288875 | 1578 | 1562 | 1579 | 1561 | 408 |
| 600 | 20230912 | 090000 | 8647940 | 1561 | 1561 | 1561 | 1561 | 5540 |