30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 7429 |
| 3 | 20230913 | 190100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 4 | 20230913 | 190000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 5 | 20230913 | 185900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 6 | 20230913 | 185800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 7 | 20230913 | 185700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 8 | 20230913 | 185600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 9 | 20230913 | 185500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 10 | 20230913 | 185400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 11 | 20230913 | 185300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 12 | 20230913 | 185200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 13 | 20230913 | 185100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 14 | 20230913 | 185000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 15 | 20230913 | 184900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 16 | 20230913 | 184800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 17 | 20230913 | 184700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 18 | 20230913 | 184600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 19 | 20230913 | 184500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 20 | 20230913 | 184400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 21 | 20230913 | 184300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 22 | 20230913 | 184200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 23 | 20230913 | 184100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 24 | 20230913 | 184000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 25 | 20230913 | 183900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 26 | 20230913 | 183800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 27 | 20230913 | 183700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 28 | 20230913 | 183600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 29 | 20230913 | 183500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 30 | 20230913 | 183400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 31 | 20230913 | 183300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 32 | 20230913 | 183200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 7429 |
| 33 | 20230913 | 183100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 34 | 20230913 | 183000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 35 | 20230913 | 182900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 36 | 20230913 | 182800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 37 | 20230913 | 182700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 38 | 20230913 | 182600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 39 | 20230913 | 182500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 40 | 20230913 | 182400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 41 | 20230913 | 182300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 42 | 20230913 | 182200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 43 | 20230913 | 182100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 44 | 20230913 | 182000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 45 | 20230913 | 181900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 46 | 20230913 | 181800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 47 | 20230913 | 181700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 48 | 20230913 | 181600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 49 | 20230913 | 181500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 50 | 20230913 | 181400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 51 | 20230913 | 181300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 52 | 20230913 | 181200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 53 | 20230913 | 181100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 54 | 20230913 | 181000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 55 | 20230913 | 180900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 56 | 20230913 | 180800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 57 | 20230913 | 180700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 58 | 20230913 | 180600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 59 | 20230913 | 180500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 60 | 20230913 | 180400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 61 | 20230913 | 180300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 62 | 20230913 | 180200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 7429 |
| 63 | 20230913 | 180100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 64 | 20230913 | 180000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 65 | 20230913 | 175900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 66 | 20230913 | 175800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 67 | 20230913 | 175700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 68 | 20230913 | 175600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 69 | 20230913 | 175500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 70 | 20230913 | 175400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 71 | 20230913 | 175300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 72 | 20230913 | 175200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 73 | 20230913 | 175100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 74 | 20230913 | 175000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 75 | 20230913 | 174900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 76 | 20230913 | 174800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 77 | 20230913 | 174700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 78 | 20230913 | 174600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 79 | 20230913 | 174500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 80 | 20230913 | 174400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 81 | 20230913 | 174300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 82 | 20230913 | 174200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 83 | 20230913 | 174100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 84 | 20230913 | 174000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 85 | 20230913 | 173900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 86 | 20230913 | 173800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 87 | 20230913 | 173700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 88 | 20230913 | 173600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 89 | 20230913 | 173500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 90 | 20230913 | 173400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 91 | 20230913 | 173300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 92 | 20230913 | 173200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 7429 |
| 93 | 20230913 | 173100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 94 | 20230913 | 173000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 95 | 20230913 | 172900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 96 | 20230913 | 172800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 97 | 20230913 | 172700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 98 | 20230913 | 172600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 99 | 20230913 | 172500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 100 | 20230913 | 172400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 101 | 20230913 | 172300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 102 | 20230913 | 172200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 103 | 20230913 | 172100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 104 | 20230913 | 172000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 105 | 20230913 | 171900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 106 | 20230913 | 171800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 107 | 20230913 | 171700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 108 | 20230913 | 171600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 109 | 20230913 | 171500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 110 | 20230913 | 171400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 111 | 20230913 | 171300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 112 | 20230913 | 171200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 113 | 20230913 | 171100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 114 | 20230913 | 171000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 115 | 20230913 | 170900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 116 | 20230913 | 170800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 117 | 20230913 | 170700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 118 | 20230913 | 170600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 119 | 20230913 | 170500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 120 | 20230913 | 170400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 121 | 20230913 | 170300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 122 | 20230913 | 170200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 7429 |
| 123 | 20230913 | 170100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 124 | 20230913 | 170000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 125 | 20230913 | 165900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 126 | 20230913 | 165800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 127 | 20230913 | 165700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 128 | 20230913 | 165600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 129 | 20230913 | 165500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 130 | 20230913 | 165400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 131 | 20230913 | 165300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 132 | 20230913 | 165200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 133 | 20230913 | 165100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 134 | 20230913 | 165000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 135 | 20230913 | 164900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 136 | 20230913 | 164800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 137 | 20230913 | 164700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 138 | 20230913 | 164600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 139 | 20230913 | 164500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 140 | 20230913 | 164400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 141 | 20230913 | 164300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 142 | 20230913 | 164200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 143 | 20230913 | 164100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 144 | 20230913 | 164000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 145 | 20230913 | 163900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 146 | 20230913 | 163800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 147 | 20230913 | 163700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 148 | 20230913 | 163600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 149 | 20230913 | 163500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 150 | 20230913 | 163400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 151 | 20230913 | 163300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 152 | 20230913 | 163200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 7429 |
| 153 | 20230913 | 163100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 154 | 20230913 | 163000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 155 | 20230913 | 162900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 156 | 20230913 | 162800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 157 | 20230913 | 162700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 158 | 20230913 | 162600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 159 | 20230913 | 162500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 160 | 20230913 | 162400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 161 | 20230913 | 162300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 162 | 20230913 | 162200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 163 | 20230913 | 162100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 164 | 20230913 | 162000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 165 | 20230913 | 161900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 166 | 20230913 | 161800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 167 | 20230913 | 161700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 168 | 20230913 | 161600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 169 | 20230913 | 161500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 170 | 20230913 | 161400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 171 | 20230913 | 161300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 172 | 20230913 | 161200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 173 | 20230913 | 161100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 174 | 20230913 | 161000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 175 | 20230913 | 160900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 176 | 20230913 | 160800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 177 | 20230913 | 160700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 178 | 20230913 | 160600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 179 | 20230913 | 160500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 180 | 20230913 | 160400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 181 | 20230913 | 160300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 182 | 20230913 | 160200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 7429 |
| 183 | 20230913 | 160100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 184 | 20230913 | 160000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 185 | 20230913 | 155900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 186 | 20230913 | 155800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 187 | 20230913 | 155700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 188 | 20230913 | 155600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 189 | 20230913 | 155500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 190 | 20230913 | 155400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 191 | 20230913 | 155300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 192 | 20230913 | 155200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 193 | 20230913 | 155100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 194 | 20230913 | 155000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 195 | 20230913 | 154900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 196 | 20230913 | 154800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 197 | 20230913 | 154700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 198 | 20230913 | 154600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 199 | 20230913 | 154500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 200 | 20230913 | 154400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 201 | 20230913 | 154300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 202 | 20230913 | 154200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 203 | 20230913 | 154100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 204 | 20230913 | 154000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 205 | 20230913 | 153900 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 206 | 20230913 | 153800 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 207 | 20230913 | 153700 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 208 | 20230913 | 153600 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 209 | 20230913 | 153500 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 210 | 20230913 | 153400 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 211 | 20230913 | 153300 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 212 | 20230913 | 153200 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 7429 |
| 213 | 20230913 | 153100 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 0 |
| 214 | 20230913 | 153000 | 1344371710 | 1820 | 1820 | 1820 | 1820 | 7429 |
| 215 | 20230913 | 152900 | 1330850930 | 1832 | 1832 | 1832 | 1832 | 0 |
| 216 | 20230913 | 152800 | 1330850930 | 1832 | 1832 | 1832 | 1832 | 0 |
| 217 | 20230913 | 152700 | 1330850930 | 1832 | 1832 | 1832 | 1832 | 0 |
| 218 | 20230913 | 152600 | 1330850930 | 1832 | 1832 | 1832 | 1832 | 0 |
| 219 | 20230913 | 152500 | 1330850930 | 1832 | 1832 | 1832 | 1832 | 0 |
| 220 | 20230913 | 152400 | 1330850930 | 1832 | 1832 | 1832 | 1832 | 0 |
| 221 | 20230913 | 152300 | 1330850930 | 1832 | 1832 | 1832 | 1832 | 0 |
| 222 | 20230913 | 152200 | 1330850930 | 1832 | 1832 | 1832 | 1832 | 0 |
| 223 | 20230913 | 152100 | 1330850930 | 1832 | 1832 | 1832 | 1832 | 0 |
| 224 | 20230913 | 152000 | 1330850930 | 1832 | 1832 | 1832 | 1832 | 0 |
| 225 | 20230913 | 151900 | 1330850930 | 1832 | 1819 | 1835 | 1818 | 12779 |
| 226 | 20230913 | 151800 | 1307572149 | 1820 | 1822 | 1823 | 1819 | 13065 |
| 227 | 20230913 | 151700 | 1283791939 | 1823 | 1823 | 1823 | 1821 | 266 |
| 228 | 20230913 | 151600 | 1283307341 | 1823 | 1821 | 1824 | 1820 | 3101 |
| 229 | 20230913 | 151500 | 1277662321 | 1824 | 1823 | 1824 | 1820 | 9016 |
| 230 | 20230913 | 151400 | 1261249398 | 1824 | 1821 | 1824 | 1821 | 1698 |
| 231 | 20230913 | 151300 | 1258156884 | 1821 | 1823 | 1824 | 1821 | 736 |
| 232 | 20230913 | 151200 | 1256815263 | 1824 | 1824 | 1824 | 1823 | 134 |
| 233 | 20230913 | 151100 | 1256570919 | 1824 | 1823 | 1824 | 1823 | 849 |
| 234 | 20230913 | 151000 | 1255022594 | 1824 | 1822 | 1824 | 1821 | 852 |
| 235 | 20230913 | 150900 | 1253470845 | 1822 | 1823 | 1825 | 1821 | 4785 |
| 236 | 20230913 | 150800 | 1244750746 | 1823 | 1825 | 1825 | 1823 | 47 |
| 237 | 20230913 | 150700 | 1244665001 | 1826 | 1826 | 1827 | 1826 | 86 |
| 238 | 20230913 | 150600 | 1244507933 | 1829 | 1829 | 1829 | 1829 | 0 |
| 239 | 20230913 | 150500 | 1244507933 | 1829 | 1829 | 1829 | 1829 | 0 |
| 240 | 20230913 | 150400 | 1244507933 | 1829 | 1829 | 1829 | 1822 | 10411 |
| 241 | 20230913 | 150300 | 1225514119 | 1829 | 1831 | 1831 | 1829 | 110 |
| 242 | 20230913 | 150200 | 1225312911 | 1831 | 1830 | 1831 | 1830 | 1831 |
| 243 | 20230913 | 150100 | 1221961280 | 1831 | 1829 | 1831 | 1828 | 1965 |
| 244 | 20230913 | 150000 | 1218368885 | 1831 | 1831 | 1831 | 1831 | 221 |
| 245 | 20230913 | 145900 | 1217964234 | 1832 | 1832 | 1832 | 1832 | 871 |
| 246 | 20230913 | 145800 | 1216368562 | 1832 | 1827 | 1832 | 1826 | 101 |
| 247 | 20230913 | 145700 | 1216184114 | 1827 | 1827 | 1827 | 1827 | 200 |
| 248 | 20230913 | 145600 | 1215818714 | 1827 | 1827 | 1827 | 1827 | 1194 |
| 249 | 20230913 | 145500 | 1213637276 | 1827 | 1832 | 1832 | 1825 | 1820 |
| 250 | 20230913 | 145400 | 1210314334 | 1833 | 1832 | 1833 | 1832 | 409 |
| 251 | 20230913 | 145300 | 1209564737 | 1832 | 1828 | 1832 | 1828 | 159 |
| 252 | 20230913 | 145200 | 1209273669 | 1828 | 1825 | 1828 | 1825 | 114 |
| 253 | 20230913 | 145100 | 1209065379 | 1825 | 1825 | 1825 | 1825 | 144 |
| 254 | 20230913 | 145000 | 1208802579 | 1825 | 1823 | 1825 | 1822 | 917 |
| 255 | 20230913 | 144900 | 1207130954 | 1823 | 1822 | 1823 | 1822 | 2071 |
| 256 | 20230913 | 144800 | 1203355821 | 1822 | 1825 | 1825 | 1822 | 3690 |
| 257 | 20230913 | 144700 | 1196628492 | 1825 | 1825 | 1825 | 1825 | 776 |
| 258 | 20230913 | 144600 | 1195212292 | 1825 | 1826 | 1826 | 1825 | 601 |
| 259 | 20230913 | 144500 | 1194115078 | 1827 | 1828 | 1828 | 1827 | 1965 |
| 260 | 20230913 | 144400 | 1190524572 | 1828 | 1828 | 1828 | 1828 | 103 |
| 261 | 20230913 | 144300 | 1190336288 | 1828 | 1829 | 1829 | 1828 | 216 |
| 262 | 20230913 | 144200 | 1189941434 | 1829 | 1829 | 1829 | 1829 | 126 |
| 263 | 20230913 | 144100 | 1189710980 | 1829 | 1829 | 1829 | 1829 | 52 |
| 264 | 20230913 | 144000 | 1189615872 | 1833 | 1828 | 1833 | 1828 | 109 |
| 265 | 20230913 | 143900 | 1189416585 | 1828 | 1828 | 1828 | 1828 | 12 |
| 266 | 20230913 | 143800 | 1189394649 | 1827 | 1827 | 1827 | 1827 | 1181 |
| 267 | 20230913 | 143700 | 1187236962 | 1825 | 1826 | 1826 | 1825 | 7208 |
| 268 | 20230913 | 143600 | 1174081154 | 1827 | 1827 | 1827 | 1827 | 2 |
| 269 | 20230913 | 143500 | 1174077500 | 1827 | 1827 | 1827 | 1827 | 1002 |
| 270 | 20230913 | 143400 | 1172246846 | 1827 | 1827 | 1827 | 1827 | 200 |
| 271 | 20230913 | 143300 | 1171881446 | 1827 | 1827 | 1827 | 1827 | 5 |
| 272 | 20230913 | 143200 | 1171872311 | 1827 | 1829 | 1829 | 1827 | 1305 |
| 273 | 20230913 | 143100 | 1169487556 | 1829 | 1833 | 1833 | 1829 | 348 |
| 274 | 20230913 | 143000 | 1168851060 | 1829 | 1833 | 1833 | 1829 | 169 |
| 275 | 20230913 | 142900 | 1168541931 | 1834 | 1834 | 1834 | 1834 | 1 |
| 276 | 20230913 | 142800 | 1168540097 | 1827 | 1827 | 1827 | 1827 | 60 |
| 277 | 20230913 | 142700 | 1168430477 | 1827 | 1830 | 1830 | 1827 | 7835 |
| 278 | 20230913 | 142600 | 1154107085 | 1829 | 1829 | 1829 | 1829 | 0 |
| 279 | 20230913 | 142500 | 1154107085 | 1829 | 1830 | 1830 | 1829 | 95 |
| 280 | 20230913 | 142400 | 1153933328 | 1829 | 1829 | 1829 | 1829 | 0 |
| 281 | 20230913 | 142300 | 1153933328 | 1829 | 1834 | 1835 | 1829 | 1293 |
| 282 | 20230913 | 142200 | 1151562950 | 1835 | 1835 | 1835 | 1835 | 1 |
| 283 | 20230913 | 142100 | 1151561115 | 1829 | 1829 | 1836 | 1829 | 11 |
| 284 | 20230913 | 142000 | 1151540940 | 1830 | 1836 | 1836 | 1830 | 4060 |
| 285 | 20230913 | 141900 | 1144086786 | 1836 | 1836 | 1836 | 1836 | 1517 |
| 286 | 20230913 | 141800 | 1141301574 | 1836 | 1829 | 1836 | 1829 | 7600 |
| 287 | 20230913 | 141700 | 1127357137 | 1829 | 1829 | 1829 | 1829 | 0 |
| 288 | 20230913 | 141600 | 1127357137 | 1829 | 1829 | 1829 | 1829 | 578 |
| 289 | 20230913 | 141500 | 1126299975 | 1834 | 1830 | 1834 | 1830 | 7838 |
| 290 | 20230913 | 141400 | 1111930926 | 1829 | 1829 | 1830 | 1828 | 112 |
| 291 | 20230913 | 141300 | 1111726102 | 1829 | 1829 | 1830 | 1829 | 3921 |
| 292 | 20230913 | 141200 | 1104554592 | 1829 | 1828 | 1829 | 1828 | 267 |
| 293 | 20230913 | 141100 | 1104066492 | 1828 | 1828 | 1828 | 1828 | 201 |
| 294 | 20230913 | 141000 | 1103699064 | 1828 | 1828 | 1828 | 1828 | 78 |
| 295 | 20230913 | 140900 | 1103556480 | 1828 | 1828 | 1828 | 1827 | 5536 |
| 296 | 20230913 | 140800 | 1093441972 | 1828 | 1827 | 1829 | 1827 | 531 |
| 297 | 20230913 | 140700 | 1092471803 | 1827 | 1828 | 1828 | 1827 | 215 |
| 298 | 20230913 | 140600 | 1092078997 | 1829 | 1829 | 1829 | 1829 | 0 |
| 299 | 20230913 | 140500 | 1092078997 | 1829 | 1828 | 1829 | 1828 | 130 |
| 300 | 20230913 | 140400 | 1091841327 | 1829 | 1828 | 1829 | 1827 | 776 |
| 301 | 20230913 | 140300 | 1090423351 | 1827 | 1827 | 1828 | 1827 | 1236 |
| 302 | 20230913 | 140200 | 1088165145 | 1828 | 1827 | 1828 | 1826 | 2820 |
| 303 | 20230913 | 140100 | 1083015812 | 1828 | 1828 | 1828 | 1828 | 1 |
| 304 | 20230913 | 140000 | 1083013984 | 1827 | 1828 | 1829 | 1827 | 965 |
| 305 | 20230913 | 135900 | 1081250569 | 1828 | 1830 | 1830 | 1828 | 104 |
| 306 | 20230913 | 135800 | 1081060297 | 1829 | 1830 | 1831 | 1828 | 103 |
| 307 | 20230913 | 135700 | 1080871908 | 1830 | 1831 | 1831 | 1830 | 1055 |
| 308 | 20230913 | 135600 | 1078940204 | 1828 | 1832 | 1832 | 1827 | 216 |
| 309 | 20230913 | 135500 | 1078545353 | 1833 | 1831 | 1833 | 1827 | 13 |
| 310 | 20230913 | 135400 | 1078521564 | 1833 | 1827 | 1833 | 1827 | 6988 |
| 311 | 20230913 | 135300 | 1065728143 | 1827 | 1827 | 1827 | 1826 | 646 |
| 312 | 20230913 | 135200 | 1064547902 | 1827 | 1826 | 1827 | 1826 | 5 |
| 313 | 20230913 | 135100 | 1064538768 | 1827 | 1826 | 1827 | 1826 | 5 |
| 314 | 20230913 | 135000 | 1064529634 | 1827 | 1826 | 1827 | 1826 | 542 |
| 315 | 20230913 | 134900 | 1063539401 | 1826 | 1828 | 1828 | 1826 | 2066 |
| 316 | 20230913 | 134800 | 1059764274 | 1830 | 1830 | 1830 | 1828 | 56 |
| 317 | 20230913 | 134700 | 1059661895 | 1828 | 1829 | 1830 | 1828 | 7759 |
| 318 | 20230913 | 134600 | 1045469680 | 1827 | 1824 | 1827 | 1822 | 24730 |
| 319 | 20230913 | 134500 | 1000332672 | 1822 | 1822 | 1822 | 1822 | 0 |
| 320 | 20230913 | 134400 | 1000332672 | 1822 | 1822 | 1822 | 1821 | 1348 |
| 321 | 20230913 | 134300 | 997877058 | 1821 | 1825 | 1825 | 1821 | 8 |
| 322 | 20230913 | 134200 | 997862462 | 1822 | 1824 | 1824 | 1822 | 20825 |
| 323 | 20230913 | 134100 | 959912972 | 1825 | 1825 | 1825 | 1825 | 55 |
| 324 | 20230913 | 134000 | 959812597 | 1825 | 1825 | 1825 | 1824 | 1310 |
| 325 | 20230913 | 133900 | 957423152 | 1824 | 1824 | 1825 | 1824 | 95 |
| 326 | 20230913 | 133800 | 957249862 | 1824 | 1825 | 1825 | 1824 | 76 |
| 327 | 20230913 | 133700 | 957111163 | 1824 | 1824 | 1824 | 1824 | 1159 |
| 328 | 20230913 | 133600 | 954997147 | 1824 | 1825 | 1825 | 1824 | 40 |
| 329 | 20230913 | 133500 | 954924148 | 1825 | 1826 | 1826 | 1825 | 257 |
| 330 | 20230913 | 133400 | 954455080 | 1827 | 1827 | 1827 | 1827 | 54 |
| 331 | 20230913 | 133300 | 954356422 | 1827 | 1826 | 1827 | 1826 | 118 |
| 332 | 20230913 | 133200 | 954140899 | 1827 | 1827 | 1827 | 1827 | 0 |
| 333 | 20230913 | 133100 | 954140899 | 1827 | 1824 | 1827 | 1824 | 435 |
| 334 | 20230913 | 133000 | 953347023 | 1825 | 1825 | 1825 | 1824 | 18 |
| 335 | 20230913 | 132900 | 953314174 | 1825 | 1827 | 1827 | 1825 | 4 |
| 336 | 20230913 | 132800 | 953306869 | 1827 | 1827 | 1827 | 1824 | 73 |
| 337 | 20230913 | 132700 | 953173521 | 1827 | 1827 | 1827 | 1827 | 1 |
| 338 | 20230913 | 132600 | 953171694 | 1825 | 1826 | 1826 | 1825 | 13968 |
| 339 | 20230913 | 132500 | 927679840 | 1827 | 1827 | 1827 | 1826 | 215 |
| 340 | 20230913 | 132400 | 927287040 | 1827 | 1829 | 1829 | 1827 | 303 |
| 341 | 20230913 | 132300 | 926733439 | 1829 | 1829 | 1829 | 1829 | 202 |
| 342 | 20230913 | 132200 | 926363981 | 1829 | 1829 | 1829 | 1829 | 3 |
| 343 | 20230913 | 132100 | 926358494 | 1826 | 1826 | 1826 | 1826 | 200 |
| 344 | 20230913 | 132000 | 925993294 | 1826 | 1826 | 1826 | 1826 | 702 |
| 345 | 20230913 | 131900 | 924711442 | 1826 | 1826 | 1826 | 1826 | 90 |
| 346 | 20230913 | 131800 | 924547102 | 1825 | 1826 | 1826 | 1825 | 300 |
| 347 | 20230913 | 131700 | 923999488 | 1826 | 1826 | 1826 | 1826 | 2 |
| 348 | 20230913 | 131600 | 923995836 | 1829 | 1829 | 1829 | 1829 | 0 |
| 349 | 20230913 | 131500 | 923995836 | 1829 | 1827 | 1829 | 1827 | 820 |
| 350 | 20230913 | 131400 | 922497694 | 1825 | 1825 | 1825 | 1825 | 0 |
| 351 | 20230913 | 131300 | 922497694 | 1825 | 1827 | 1827 | 1825 | 5017 |
| 352 | 20230913 | 131200 | 913340626 | 1827 | 1827 | 1827 | 1827 | 5 |
| 353 | 20230913 | 131100 | 913331491 | 1827 | 1827 | 1827 | 1827 | 871 |
| 354 | 20230913 | 131000 | 911740174 | 1827 | 1827 | 1827 | 1827 | 5 |
| 355 | 20230913 | 130900 | 911731039 | 1827 | 1827 | 1827 | 1827 | 10 |
| 356 | 20230913 | 130800 | 911712769 | 1827 | 1827 | 1827 | 1827 | 120 |
| 357 | 20230913 | 130700 | 911493529 | 1827 | 1827 | 1827 | 1827 | 224 |
| 358 | 20230913 | 130600 | 911084281 | 1827 | 1828 | 1828 | 1827 | 216 |
| 359 | 20230913 | 130500 | 910689569 | 1828 | 1829 | 1829 | 1828 | 831 |
| 360 | 20230913 | 130400 | 909170451 | 1829 | 1830 | 1830 | 1829 | 50 |
| 361 | 20230913 | 130300 | 909078961 | 1830 | 1829 | 1830 | 1829 | 110 |
| 362 | 20230913 | 130200 | 908877761 | 1829 | 1830 | 1830 | 1829 | 813 |
| 363 | 20230913 | 130100 | 907390779 | 1829 | 1830 | 1830 | 1829 | 1157 |
| 364 | 20230913 | 130000 | 905274426 | 1830 | 1830 | 1830 | 1830 | 12 |
| 365 | 20230913 | 125900 | 905252466 | 1831 | 1832 | 1832 | 1829 | 503 |
| 366 | 20230913 | 125800 | 904332196 | 1830 | 1832 | 1832 | 1830 | 1854 |
| 367 | 20230913 | 125700 | 900939372 | 1831 | 1830 | 1832 | 1830 | 2113 |
| 368 | 20230913 | 125600 | 897072567 | 1832 | 1832 | 1832 | 1832 | 1 |
| 369 | 20230913 | 125500 | 897070735 | 1832 | 1830 | 1833 | 1830 | 3451 |
| 370 | 20230913 | 125400 | 890755302 | 1830 | 1831 | 1831 | 1830 | 3112 |
| 371 | 20230913 | 125300 | 885060281 | 1831 | 1831 | 1831 | 1831 | 988 |
| 372 | 20230913 | 125200 | 883251253 | 1833 | 1833 | 1833 | 1833 | 0 |
| 373 | 20230913 | 125100 | 883251253 | 1833 | 1833 | 1833 | 1831 | 121 |
| 374 | 20230913 | 125000 | 883029500 | 1833 | 1831 | 1833 | 1831 | 56 |
| 375 | 20230913 | 124900 | 882926962 | 1831 | 1832 | 1832 | 1831 | 1000 |
| 376 | 20230913 | 124800 | 881095909 | 1831 | 1832 | 1832 | 1831 | 1078 |
| 377 | 20230913 | 124700 | 879121313 | 1832 | 1832 | 1832 | 1832 | 4 |
| 378 | 20230913 | 124600 | 879113985 | 1832 | 1833 | 1833 | 1832 | 291 |
| 379 | 20230913 | 124500 | 878580603 | 1832 | 1834 | 1834 | 1832 | 108 |
| 380 | 20230913 | 124400 | 878382536 | 1835 | 1835 | 1835 | 1835 | 1020 |
| 381 | 20230913 | 124300 | 876510836 | 1835 | 1835 | 1835 | 1835 | 6 |
| 382 | 20230913 | 124200 | 876499826 | 1832 | 1832 | 1832 | 1832 | 0 |
| 383 | 20230913 | 124100 | 876499826 | 1832 | 1832 | 1832 | 1832 | 1 |
| 384 | 20230913 | 124000 | 876497994 | 1835 | 1835 | 1835 | 1835 | 0 |
| 385 | 20230913 | 123900 | 876497994 | 1835 | 1832 | 1835 | 1832 | 1019 |
| 386 | 20230913 | 123800 | 874631156 | 1832 | 1832 | 1832 | 1832 | 2591 |
| 387 | 20230913 | 123700 | 869884444 | 1835 | 1835 | 1835 | 1835 | 0 |
| 388 | 20230913 | 123600 | 869884444 | 1835 | 1835 | 1835 | 1835 | 1 |
| 389 | 20230913 | 123500 | 869882609 | 1832 | 1832 | 1832 | 1832 | 0 |
| 390 | 20230913 | 123400 | 869882609 | 1832 | 1833 | 1836 | 1832 | 1575 |
| 391 | 20230913 | 123300 | 866995741 | 1833 | 1834 | 1836 | 1833 | 1133 |
| 392 | 20230913 | 123200 | 864917818 | 1834 | 1835 | 1836 | 1834 | 1311 |
| 393 | 20230913 | 123100 | 862512943 | 1833 | 1834 | 1836 | 1833 | 140 |
| 394 | 20230913 | 123000 | 862256178 | 1831 | 1831 | 1831 | 1831 | 1 |
| 395 | 20230913 | 122900 | 862254347 | 1831 | 1831 | 1831 | 1831 | 1611 |
| 396 | 20230913 | 122800 | 859304606 | 1831 | 1833 | 1833 | 1831 | 6841 |
| 397 | 20230913 | 122700 | 846772767 | 1833 | 1833 | 1833 | 1833 | 14 |
| 398 | 20230913 | 122600 | 846747105 | 1834 | 1835 | 1835 | 1834 | 1126 |
| 399 | 20230913 | 122500 | 844680988 | 1835 | 1836 | 1836 | 1835 | 299 |
| 400 | 20230913 | 122400 | 844132306 | 1836 | 1837 | 1837 | 1836 | 2257 |
| 401 | 20230913 | 122300 | 839988444 | 1837 | 1837 | 1837 | 1837 | 249 |
| 402 | 20230913 | 122200 | 839531031 | 1837 | 1837 | 1837 | 1837 | 901 |
| 403 | 20230913 | 122100 | 837875894 | 1838 | 1838 | 1838 | 1838 | 3 |
| 404 | 20230913 | 122000 | 837870380 | 1837 | 1837 | 1839 | 1837 | 1054 |
| 405 | 20230913 | 121900 | 835933232 | 1838 | 1838 | 1838 | 1838 | 2770 |
| 406 | 20230913 | 121800 | 830841972 | 1840 | 1840 | 1840 | 1838 | 230 |
| 407 | 20230913 | 121700 | 830419021 | 1840 | 1841 | 1841 | 1840 | 109 |
| 408 | 20230913 | 121600 | 830218448 | 1841 | 1841 | 1841 | 1841 | 18 |
| 409 | 20230913 | 121500 | 830185310 | 1841 | 1842 | 1842 | 1839 | 689 |
| 410 | 20230913 | 121400 | 828916375 | 1842 | 1841 | 1842 | 1841 | 773 |
| 411 | 20230913 | 121300 | 827492677 | 1844 | 1841 | 1844 | 1840 | 2867 |
| 412 | 20230913 | 121200 | 822212434 | 1841 | 1841 | 1842 | 1841 | 1079 |
| 413 | 20230913 | 121100 | 820225860 | 1841 | 1837 | 1841 | 1837 | 9605 |
| 414 | 20230913 | 121000 | 802570195 | 1838 | 1838 | 1838 | 1838 | 0 |
| 415 | 20230913 | 120900 | 802570195 | 1838 | 1835 | 1838 | 1835 | 102 |
| 416 | 20230913 | 120800 | 802383022 | 1838 | 1838 | 1838 | 1838 | 10 |
| 417 | 20230913 | 120700 | 802364642 | 1838 | 1838 | 1838 | 1838 | 63 |
| 418 | 20230913 | 120600 | 802248848 | 1838 | 1837 | 1838 | 1837 | 670 |
| 419 | 20230913 | 120500 | 801017910 | 1838 | 1835 | 1838 | 1835 | 1867 |
| 420 | 20230913 | 120400 | 797589398 | 1835 | 1830 | 1835 | 1830 | 3742 |
| 421 | 20230913 | 120300 | 790727690 | 1830 | 1833 | 1833 | 1830 | 1565 |
| 422 | 20230913 | 120200 | 787863427 | 1834 | 1834 | 1834 | 1834 | 2 |
| 423 | 20230913 | 120100 | 787859759 | 1832 | 1834 | 1834 | 1832 | 4425 |
| 424 | 20230913 | 120000 | 779753157 | 1832 | 1832 | 1832 | 1832 | 473 |
| 425 | 20230913 | 115900 | 778886621 | 1835 | 1835 | 1835 | 1835 | 0 |
| 426 | 20230913 | 115800 | 778886621 | 1835 | 1835 | 1835 | 1835 | 0 |
| 427 | 20230913 | 115700 | 778886621 | 1835 | 1835 | 1835 | 1835 | 3 |
| 428 | 20230913 | 115600 | 778881116 | 1835 | 1836 | 1836 | 1835 | 11 |
| 429 | 20230913 | 115500 | 778860930 | 1836 | 1835 | 1836 | 1832 | 899 |
| 430 | 20230913 | 115400 | 777211230 | 1835 | 1834 | 1835 | 1834 | 411 |
| 431 | 20230913 | 115300 | 776457335 | 1834 | 1832 | 1834 | 1832 | 794 |
| 432 | 20230913 | 115200 | 775002617 | 1832 | 1830 | 1832 | 1830 | 2364 |
| 433 | 20230913 | 115100 | 770674397 | 1830 | 1830 | 1830 | 1824 | 10 |
| 434 | 20230913 | 115000 | 770656103 | 1825 | 1825 | 1825 | 1825 | 67 |
| 435 | 20230913 | 114900 | 770533828 | 1825 | 1825 | 1825 | 1825 | 1 |
| 436 | 20230913 | 114800 | 770532003 | 1831 | 1831 | 1831 | 1831 | 1 |
| 437 | 20230913 | 114700 | 770530172 | 1822 | 1822 | 1822 | 1822 | 0 |
| 438 | 20230913 | 114600 | 770530172 | 1822 | 1823 | 1823 | 1822 | 100 |
| 439 | 20230913 | 114500 | 770347952 | 1822 | 1822 | 1822 | 1822 | 0 |
| 440 | 20230913 | 114400 | 770347952 | 1822 | 1823 | 1823 | 1822 | 200 |
| 441 | 20230913 | 114300 | 769983452 | 1822 | 1822 | 1822 | 1822 | 0 |
| 442 | 20230913 | 114200 | 769983452 | 1822 | 1832 | 1832 | 1822 | 3 |
| 443 | 20230913 | 114100 | 769977966 | 1820 | 1820 | 1820 | 1820 | 0 |
| 444 | 20230913 | 114000 | 769977966 | 1820 | 1820 | 1820 | 1820 | 234 |
| 445 | 20230913 | 113900 | 769552086 | 1819 | 1819 | 1819 | 1819 | 0 |
| 446 | 20230913 | 113800 | 769552086 | 1819 | 1821 | 1821 | 1819 | 46 |
| 447 | 20230913 | 113700 | 769468387 | 1819 | 1825 | 1825 | 1819 | 425 |
| 448 | 20230913 | 113600 | 768693535 | 1831 | 1832 | 1832 | 1831 | 1508 |
| 449 | 20230913 | 113500 | 765930880 | 1833 | 1834 | 1834 | 1833 | 1665 |
| 450 | 20230913 | 113400 | 762878190 | 1835 | 1834 | 1835 | 1834 | 1159 |
| 451 | 20230913 | 113300 | 760751435 | 1835 | 1827 | 1835 | 1827 | 16692 |
| 452 | 20230913 | 113200 | 730179013 | 1824 | 1824 | 1824 | 1824 | 0 |
| 453 | 20230913 | 113100 | 730179013 | 1824 | 1827 | 1827 | 1824 | 12 |
| 454 | 20230913 | 113000 | 730157092 | 1828 | 1824 | 1828 | 1824 | 1079 |
| 455 | 20230913 | 112900 | 728188992 | 1824 | 1824 | 1824 | 1824 | 0 |
| 456 | 20230913 | 112800 | 728188992 | 1824 | 1824 | 1824 | 1824 | 0 |
| 457 | 20230913 | 112700 | 728188992 | 1824 | 1824 | 1824 | 1824 | 73 |
| 458 | 20230913 | 112600 | 728055840 | 1820 | 1820 | 1820 | 1820 | 2415 |
| 459 | 20230913 | 112500 | 723660540 | 1820 | 1820 | 1820 | 1820 | 238 |
| 460 | 20230913 | 112400 | 723227380 | 1820 | 1820 | 1820 | 1820 | 0 |
| 461 | 20230913 | 112300 | 723227380 | 1820 | 1823 | 1823 | 1820 | 180 |
| 462 | 20230913 | 112200 | 722899628 | 1823 | 1823 | 1823 | 1823 | 500 |
| 463 | 20230913 | 112100 | 721988128 | 1823 | 1824 | 1824 | 1823 | 68 |
| 464 | 20230913 | 112000 | 721864163 | 1824 | 1823 | 1824 | 1823 | 601 |
| 465 | 20230913 | 111900 | 720768539 | 1823 | 1823 | 1823 | 1823 | 1421 |
| 466 | 20230913 | 111800 | 718178056 | 1823 | 1822 | 1823 | 1822 | 1356 |
| 467 | 20230913 | 111700 | 715707268 | 1820 | 1822 | 1822 | 1820 | 352 |
| 468 | 20230913 | 111600 | 715066325 | 1823 | 1823 | 1823 | 1823 | 6 |
| 469 | 20230913 | 111500 | 715055387 | 1824 | 1824 | 1824 | 1824 | 0 |
| 470 | 20230913 | 111400 | 715055387 | 1824 | 1816 | 1824 | 1816 | 2 |
| 471 | 20230913 | 111300 | 715051747 | 1816 | 1816 | 1816 | 1816 | 136 |
| 472 | 20230913 | 111200 | 714804771 | 1816 | 1817 | 1817 | 1816 | 1402 |
| 473 | 20230913 | 111100 | 712258477 | 1817 | 1817 | 1817 | 1817 | 54 |
| 474 | 20230913 | 111000 | 712160359 | 1820 | 1820 | 1820 | 1820 | 31 |
| 475 | 20230913 | 110900 | 712103939 | 1821 | 1821 | 1821 | 1821 | 500 |
| 476 | 20230913 | 110800 | 711193439 | 1816 | 1825 | 1825 | 1816 | 394 |
| 477 | 20230913 | 110700 | 710476789 | 1825 | 1825 | 1825 | 1825 | 125 |
| 478 | 20230913 | 110600 | 710248664 | 1829 | 1830 | 1830 | 1829 | 126 |
| 479 | 20230913 | 110500 | 710018206 | 1834 | 1832 | 1834 | 1825 | 1246 |
| 480 | 20230913 | 110400 | 707733931 | 1831 | 1816 | 1831 | 1816 | 71 |
| 481 | 20230913 | 110300 | 707604187 | 1815 | 1825 | 1832 | 1815 | 2392 |
| 482 | 20230913 | 110200 | 703234130 | 1815 | 1822 | 1823 | 1815 | 1781 |
| 483 | 20230913 | 110100 | 699992865 | 1822 | 1822 | 1822 | 1815 | 22 |
| 484 | 20230913 | 110000 | 699952891 | 1815 | 1816 | 1817 | 1815 | 1450 |
| 485 | 20230913 | 105900 | 697320925 | 1815 | 1816 | 1816 | 1815 | 2009 |
| 486 | 20230913 | 105800 | 693672976 | 1816 | 1824 | 1824 | 1816 | 419 |
| 487 | 20230913 | 105700 | 692912064 | 1816 | 1818 | 1825 | 1816 | 1438 |
| 488 | 20230913 | 105600 | 690300409 | 1817 | 1822 | 1822 | 1817 | 4881 |
| 489 | 20230913 | 105500 | 681416704 | 1822 | 1824 | 1824 | 1822 | 1059 |
| 490 | 20230913 | 105400 | 679485896 | 1824 | 1825 | 1825 | 1824 | 371 |
| 491 | 20230913 | 105300 | 678809122 | 1825 | 1824 | 1825 | 1823 | 599 |
| 492 | 20230913 | 105200 | 677716580 | 1824 | 1827 | 1827 | 1824 | 3182 |
| 493 | 20230913 | 105100 | 671905550 | 1828 | 1829 | 1830 | 1828 | 841 |
| 494 | 20230913 | 105000 | 670367942 | 1830 | 1830 | 1830 | 1830 | 3696 |
| 495 | 20230913 | 104900 | 663604262 | 1830 | 1832 | 1832 | 1830 | 9570 |
| 496 | 20230913 | 104800 | 646084609 | 1832 | 1832 | 1833 | 1832 | 1261 |
| 497 | 20230913 | 104700 | 643774453 | 1832 | 1832 | 1832 | 1831 | 309 |
| 498 | 20230913 | 104600 | 643208415 | 1832 | 1832 | 1833 | 1832 | 723 |
| 499 | 20230913 | 104500 | 641883875 | 1831 | 1832 | 1832 | 1831 | 4300 |
| 500 | 20230913 | 104400 | 634006720 | 1833 | 1833 | 1833 | 1833 | 430 |
| 501 | 20230913 | 104300 | 633218530 | 1834 | 1834 | 1834 | 1834 | 11 |
| 502 | 20230913 | 104200 | 633198356 | 1834 | 1834 | 1834 | 1834 | 2 |
| 503 | 20230913 | 104100 | 633194688 | 1833 | 1833 | 1833 | 1833 | 0 |
| 504 | 20230913 | 104000 | 633194688 | 1833 | 1834 | 1834 | 1832 | 3332 |
| 505 | 20230913 | 103900 | 627089657 | 1834 | 1833 | 1834 | 1832 | 7 |
| 506 | 20230913 | 103800 | 627076826 | 1833 | 1834 | 1834 | 1832 | 444 |
| 507 | 20230913 | 103700 | 626262974 | 1833 | 1833 | 1833 | 1833 | 230 |
| 508 | 20230913 | 103600 | 625841384 | 1833 | 1832 | 1835 | 1831 | 520 |
| 509 | 20230913 | 103500 | 624888717 | 1832 | 1832 | 1832 | 1832 | 204 |
| 510 | 20230913 | 103400 | 624514989 | 1835 | 1834 | 1835 | 1831 | 255 |
| 511 | 20230913 | 103300 | 624047181 | 1831 | 1835 | 1835 | 1831 | 8388 |
| 512 | 20230913 | 103200 | 608682307 | 1835 | 1838 | 1838 | 1835 | 14 |
| 513 | 20230913 | 103100 | 608656601 | 1836 | 1837 | 1839 | 1836 | 3789 |
| 514 | 20230913 | 103000 | 601688691 | 1837 | 1837 | 1837 | 1837 | 2 |
| 515 | 20230913 | 102900 | 601685017 | 1839 | 1836 | 1839 | 1836 | 549 |
| 516 | 20230913 | 102800 | 600675409 | 1839 | 1837 | 1839 | 1835 | 332 |
| 517 | 20230913 | 102700 | 600066009 | 1839 | 1839 | 1839 | 1839 | 23 |
| 518 | 20230913 | 102600 | 600023712 | 1839 | 1834 | 1839 | 1834 | 1364 |
| 519 | 20230913 | 102500 | 597521743 | 1834 | 1834 | 1834 | 1833 | 258 |
| 520 | 20230913 | 102400 | 597048682 | 1834 | 1833 | 1834 | 1833 | 1034 |
| 521 | 20230913 | 102300 | 595153357 | 1833 | 1832 | 1834 | 1832 | 2616 |
| 522 | 20230913 | 102200 | 590360042 | 1830 | 1832 | 1832 | 1830 | 1691 |
| 523 | 20230913 | 102100 | 587264648 | 1832 | 1832 | 1832 | 1829 | 137 |
| 524 | 20230913 | 102000 | 587013671 | 1832 | 1832 | 1832 | 1832 | 1 |
| 525 | 20230913 | 101900 | 587011839 | 1829 | 1834 | 1834 | 1828 | 2751 |
| 526 | 20230913 | 101800 | 581982597 | 1831 | 1831 | 1832 | 1831 | 63 |
| 527 | 20230913 | 101700 | 581867243 | 1831 | 1831 | 1831 | 1831 | 250 |
| 528 | 20230913 | 101600 | 581409493 | 1831 | 1832 | 1832 | 1831 | 1361 |
| 529 | 20230913 | 101500 | 578917070 | 1832 | 1832 | 1832 | 1832 | 500 |
| 530 | 20230913 | 101400 | 578001070 | 1832 | 1832 | 1832 | 1832 | 530 |
| 531 | 20230913 | 101300 | 577030110 | 1832 | 1832 | 1832 | 1832 | 604 |
| 532 | 20230913 | 101200 | 575923582 | 1832 | 1834 | 1834 | 1832 | 151 |
| 533 | 20230913 | 101100 | 575646946 | 1834 | 1832 | 1834 | 1832 | 450 |
| 534 | 20230913 | 101000 | 574822543 | 1835 | 1835 | 1835 | 1835 | 1000 |
| 535 | 20230913 | 100900 | 572987543 | 1835 | 1836 | 1836 | 1829 | 1922 |
| 536 | 20230913 | 100800 | 569466735 | 1835 | 1838 | 1842 | 1835 | 3325 |
| 537 | 20230913 | 100700 | 563363379 | 1836 | 1842 | 1842 | 1836 | 303 |
| 538 | 20230913 | 100600 | 562805437 | 1842 | 1842 | 1842 | 1842 | 277 |
| 539 | 20230913 | 100500 | 562295203 | 1835 | 1830 | 1835 | 1830 | 14410 |
| 540 | 20230913 | 100400 | 535874120 | 1830 | 1830 | 1830 | 1830 | 97 |
| 541 | 20230913 | 100300 | 535696610 | 1833 | 1833 | 1833 | 1830 | 217 |
| 542 | 20230913 | 100200 | 535298852 | 1833 | 1833 | 1833 | 1833 | 2038 |
| 543 | 20230913 | 100100 | 531563198 | 1833 | 1833 | 1833 | 1833 | 0 |
| 544 | 20230913 | 100000 | 531563198 | 1833 | 1829 | 1833 | 1828 | 305 |
| 545 | 20230913 | 095900 | 531005644 | 1828 | 1833 | 1833 | 1828 | 556 |
| 546 | 20230913 | 095800 | 529987636 | 1833 | 1833 | 1833 | 1833 | 180 |
| 547 | 20230913 | 095700 | 529657696 | 1834 | 1829 | 1834 | 1827 | 3676 |
| 548 | 20230913 | 095600 | 522934850 | 1829 | 1831 | 1831 | 1829 | 3072 |
| 549 | 20230913 | 095500 | 517315591 | 1834 | 1835 | 1835 | 1830 | 10026 |
| 550 | 20230913 | 095400 | 498960052 | 1834 | 1835 | 1835 | 1834 | 684 |
| 551 | 20230913 | 095300 | 497705286 | 1835 | 1835 | 1835 | 1835 | 111 |
| 552 | 20230913 | 095200 | 497501601 | 1834 | 1835 | 1835 | 1834 | 587 |
| 553 | 20230913 | 095100 | 496424526 | 1835 | 1838 | 1838 | 1835 | 7426 |
| 554 | 20230913 | 095000 | 482785392 | 1842 | 1838 | 1842 | 1837 | 375 |
| 555 | 20230913 | 094900 | 482096428 | 1837 | 1841 | 1842 | 1837 | 1272 |
| 556 | 20230913 | 094800 | 479757820 | 1841 | 1837 | 1841 | 1837 | 272 |
| 557 | 20230913 | 094700 | 479258098 | 1837 | 1842 | 1842 | 1837 | 2143 |
| 558 | 20230913 | 094600 | 475314910 | 1842 | 1842 | 1842 | 1842 | 106 |
| 559 | 20230913 | 094500 | 475119658 | 1842 | 1841 | 1842 | 1837 | 1962 |
| 560 | 20230913 | 094400 | 471514064 | 1841 | 1843 | 1843 | 1841 | 1562 |
| 561 | 20230913 | 094300 | 468637205 | 1844 | 1843 | 1844 | 1841 | 122 |
| 562 | 20230913 | 094200 | 468412368 | 1842 | 1841 | 1842 | 1841 | 1394 |
| 563 | 20230913 | 094100 | 465845021 | 1842 | 1841 | 1842 | 1836 | 2203 |
| 564 | 20230913 | 094000 | 461789386 | 1836 | 1840 | 1841 | 1836 | 2804 |
| 565 | 20230913 | 093900 | 456629473 | 1840 | 1834 | 1840 | 1834 | 681 |
| 566 | 20230913 | 093800 | 455376606 | 1839 | 1839 | 1839 | 1834 | 3703 |
| 567 | 20230913 | 093700 | 448570659 | 1839 | 1839 | 1839 | 1839 | 34 |
| 568 | 20230913 | 093600 | 448508133 | 1839 | 1839 | 1839 | 1834 | 2747 |
| 569 | 20230913 | 093500 | 443462005 | 1839 | 1839 | 1839 | 1838 | 313 |
| 570 | 20230913 | 093400 | 442886404 | 1839 | 1839 | 1839 | 1839 | 154 |
| 571 | 20230913 | 093300 | 442603198 | 1839 | 1837 | 1839 | 1835 | 1085 |
| 572 | 20230913 | 093200 | 440609288 | 1838 | 1840 | 1840 | 1837 | 646 |
| 573 | 20230913 | 093100 | 439421343 | 1837 | 1836 | 1840 | 1836 | 1415 |
| 574 | 20230913 | 093000 | 436819753 | 1834 | 1836 | 1836 | 1834 | 4921 |
| 575 | 20230913 | 092900 | 427789804 | 1833 | 1833 | 1833 | 1833 | 1001 |
| 576 | 20230913 | 092800 | 425954971 | 1832 | 1834 | 1837 | 1831 | 5206 |
| 577 | 20230913 | 092700 | 416413723 | 1834 | 1837 | 1837 | 1834 | 210 |
| 578 | 20230913 | 092600 | 416028267 | 1840 | 1839 | 1840 | 1831 | 5152 |
| 579 | 20230913 | 092500 | 406571529 | 1839 | 1836 | 1839 | 1835 | 1779 |
| 580 | 20230913 | 092400 | 403306757 | 1835 | 1840 | 1842 | 1835 | 2327 |
| 581 | 20230913 | 092300 | 399030397 | 1842 | 1845 | 1848 | 1840 | 18024 |
| 582 | 20230913 | 092200 | 365835500 | 1845 | 1847 | 1853 | 1845 | 15110 |
| 583 | 20230913 | 092100 | 337870753 | 1846 | 1847 | 1850 | 1842 | 15038 |
| 584 | 20230913 | 092000 | 310098359 | 1847 | 1849 | 1850 | 1847 | 6319 |
| 585 | 20230913 | 091900 | 298420023 | 1849 | 1855 | 1855 | 1848 | 14523 |
| 586 | 20230913 | 091800 | 271519741 | 1855 | 1845 | 1858 | 1844 | 26365 |
| 587 | 20230913 | 091700 | 222722767 | 1844 | 1841 | 1844 | 1841 | 3726 |
| 588 | 20230913 | 091600 | 215856862 | 1842 | 1835 | 1846 | 1835 | 24525 |
| 589 | 20230913 | 091500 | 170734872 | 1835 | 1834 | 1835 | 1833 | 6096 |
| 590 | 20230913 | 091400 | 159555326 | 1835 | 1820 | 1835 | 1819 | 3666 |
| 591 | 20230913 | 091300 | 152866698 | 1820 | 1825 | 1827 | 1820 | 4260 |
| 592 | 20230913 | 091200 | 145103767 | 1828 | 1824 | 1828 | 1822 | 2159 |
| 593 | 20230913 | 091100 | 141166715 | 1825 | 1835 | 1835 | 1825 | 5927 |
| 594 | 20230913 | 091000 | 130311214 | 1835 | 1838 | 1838 | 1834 | 4214 |
| 595 | 20230913 | 090900 | 122577813 | 1838 | 1834 | 1838 | 1833 | 11059 |
| 596 | 20230913 | 090800 | 102284258 | 1834 | 1827 | 1834 | 1827 | 14617 |
| 597 | 20230913 | 090700 | 75509307 | 1828 | 1821 | 1828 | 1821 | 2640 |
| 598 | 20230913 | 090600 | 70691050 | 1825 | 1813 | 1825 | 1813 | 11294 |
| 599 | 20230913 | 090500 | 50163505 | 1813 | 1819 | 1819 | 1812 | 3911 |
| 600 | 20230913 | 090400 | 43069566 | 1815 | 1819 | 1821 | 1814 | 2725 |
| 601 | 20230913 | 090300 | 38116539 | 1819 | 1814 | 1820 | 1814 | 3259 |
| 602 | 20230913 | 090200 | 32188957 | 1814 | 1809 | 1814 | 1809 | 1211 |
| 603 | 20230913 | 090100 | 29994788 | 1809 | 1809 | 1809 | 1809 | 113 |
| 604 | 20230913 | 090000 | 29790371 | 1809 | 1803 | 1814 | 1803 | 16518 |