37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 204900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 2377 |
| 3 | 20230922 | 204800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 4 | 20230922 | 204700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 5 | 20230922 | 204600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 6 | 20230922 | 204500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 7 | 20230922 | 204400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 8 | 20230922 | 204300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 9 | 20230922 | 204200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 10 | 20230922 | 204100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 11 | 20230922 | 204000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 12 | 20230922 | 203900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 13 | 20230922 | 203800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 14 | 20230922 | 203700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 15 | 20230922 | 203600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 16 | 20230922 | 203500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 17 | 20230922 | 203400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 18 | 20230922 | 203300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 19 | 20230922 | 203200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 20 | 20230922 | 203100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 21 | 20230922 | 203000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 22 | 20230922 | 202900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 23 | 20230922 | 202800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 24 | 20230922 | 202700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 25 | 20230922 | 202600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 26 | 20230922 | 202500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 27 | 20230922 | 202400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 28 | 20230922 | 202300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 29 | 20230922 | 202200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 30 | 20230922 | 202100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 31 | 20230922 | 202000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 32 | 20230922 | 201900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 2377 |
| 33 | 20230922 | 201800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 34 | 20230922 | 201700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 35 | 20230922 | 201600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 36 | 20230922 | 201500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 37 | 20230922 | 201400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 38 | 20230922 | 201300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 39 | 20230922 | 201200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 40 | 20230922 | 201100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 41 | 20230922 | 201000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 42 | 20230922 | 200900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 43 | 20230922 | 200800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 44 | 20230922 | 200700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 45 | 20230922 | 200600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 46 | 20230922 | 200500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 47 | 20230922 | 200400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 48 | 20230922 | 200300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 49 | 20230922 | 200200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 50 | 20230922 | 200100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 51 | 20230922 | 200000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 52 | 20230922 | 195900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 53 | 20230922 | 195800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 54 | 20230922 | 195700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 55 | 20230922 | 195600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 56 | 20230922 | 195500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 57 | 20230922 | 195400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 58 | 20230922 | 195300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 59 | 20230922 | 195200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 60 | 20230922 | 195100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 61 | 20230922 | 195000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 62 | 20230922 | 194900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 2377 |
| 63 | 20230922 | 194800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 64 | 20230922 | 194700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 65 | 20230922 | 194600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 66 | 20230922 | 194500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 67 | 20230922 | 194400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 68 | 20230922 | 194300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 69 | 20230922 | 194200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 70 | 20230922 | 194100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 71 | 20230922 | 194000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 72 | 20230922 | 193900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 73 | 20230922 | 193800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 74 | 20230922 | 193700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 75 | 20230922 | 193600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 76 | 20230922 | 193500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 77 | 20230922 | 193400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 78 | 20230922 | 193300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 79 | 20230922 | 193200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 80 | 20230922 | 193100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 81 | 20230922 | 193000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 82 | 20230922 | 192900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 83 | 20230922 | 192800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 84 | 20230922 | 192700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 85 | 20230922 | 192600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 86 | 20230922 | 192500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 87 | 20230922 | 192400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 88 | 20230922 | 192300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 89 | 20230922 | 192200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 90 | 20230922 | 192100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 91 | 20230922 | 192000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 92 | 20230922 | 191900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 2377 |
| 93 | 20230922 | 191800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 94 | 20230922 | 191700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 95 | 20230922 | 191600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 96 | 20230922 | 191500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 97 | 20230922 | 191400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 98 | 20230922 | 191300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 99 | 20230922 | 191200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 100 | 20230922 | 191100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 101 | 20230922 | 191000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 102 | 20230922 | 190900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 103 | 20230922 | 190800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 104 | 20230922 | 190700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 105 | 20230922 | 190600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 106 | 20230922 | 190500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 107 | 20230922 | 190400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 108 | 20230922 | 190300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 109 | 20230922 | 190200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 110 | 20230922 | 190100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 111 | 20230922 | 190000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 112 | 20230922 | 185900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 113 | 20230922 | 185800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 114 | 20230922 | 185700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 115 | 20230922 | 185600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 116 | 20230922 | 185500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 117 | 20230922 | 185400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 118 | 20230922 | 185300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 119 | 20230922 | 185200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 120 | 20230922 | 185100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 121 | 20230922 | 185000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 122 | 20230922 | 184900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 2377 |
| 123 | 20230922 | 184800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 124 | 20230922 | 184700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 125 | 20230922 | 184600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 126 | 20230922 | 184500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 127 | 20230922 | 184400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 128 | 20230922 | 184300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 129 | 20230922 | 184200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 130 | 20230922 | 184100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 131 | 20230922 | 184000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 132 | 20230922 | 183900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 133 | 20230922 | 183800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 134 | 20230922 | 183700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 135 | 20230922 | 183600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 136 | 20230922 | 183500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 137 | 20230922 | 183400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 138 | 20230922 | 183300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 139 | 20230922 | 183200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 140 | 20230922 | 183100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 141 | 20230922 | 183000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 142 | 20230922 | 182900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 143 | 20230922 | 182800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 144 | 20230922 | 182700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 145 | 20230922 | 182600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 146 | 20230922 | 182500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 147 | 20230922 | 182400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 148 | 20230922 | 182300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 149 | 20230922 | 182200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 150 | 20230922 | 182100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 151 | 20230922 | 182000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 152 | 20230922 | 181900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 2377 |
| 153 | 20230922 | 181800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 154 | 20230922 | 181700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 155 | 20230922 | 181600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 156 | 20230922 | 181500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 157 | 20230922 | 181400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 158 | 20230922 | 181300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 159 | 20230922 | 181200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 160 | 20230922 | 181100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 161 | 20230922 | 181000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 162 | 20230922 | 180900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 163 | 20230922 | 180800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 164 | 20230922 | 180700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 165 | 20230922 | 180600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 166 | 20230922 | 180500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 167 | 20230922 | 180400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 168 | 20230922 | 180300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 169 | 20230922 | 180200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 170 | 20230922 | 180100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 171 | 20230922 | 180000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 172 | 20230922 | 175900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 173 | 20230922 | 175800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 174 | 20230922 | 175700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 175 | 20230922 | 175600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 176 | 20230922 | 175500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 177 | 20230922 | 175400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 178 | 20230922 | 175300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 179 | 20230922 | 175200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 180 | 20230922 | 175100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 181 | 20230922 | 175000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 182 | 20230922 | 174900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 2377 |
| 183 | 20230922 | 174800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 184 | 20230922 | 174700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 185 | 20230922 | 174600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 186 | 20230922 | 174500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 187 | 20230922 | 174400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 188 | 20230922 | 174300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 189 | 20230922 | 174200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 190 | 20230922 | 174100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 191 | 20230922 | 174000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 192 | 20230922 | 173900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 193 | 20230922 | 173800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 194 | 20230922 | 173700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 195 | 20230922 | 173600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 196 | 20230922 | 173500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 197 | 20230922 | 173400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 198 | 20230922 | 173300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 199 | 20230922 | 173200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 200 | 20230922 | 173100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 201 | 20230922 | 173000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 202 | 20230922 | 172900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 203 | 20230922 | 172800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 204 | 20230922 | 172700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 205 | 20230922 | 172600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 206 | 20230922 | 172500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 207 | 20230922 | 172400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 208 | 20230922 | 172300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 209 | 20230922 | 172200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 210 | 20230922 | 172100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 211 | 20230922 | 172000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 212 | 20230922 | 171900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 2377 |
| 213 | 20230922 | 171800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 214 | 20230922 | 171700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 215 | 20230922 | 171600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 216 | 20230922 | 171500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 217 | 20230922 | 171400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 218 | 20230922 | 171300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 219 | 20230922 | 171200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 220 | 20230922 | 171100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 221 | 20230922 | 171000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 222 | 20230922 | 170900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 223 | 20230922 | 170800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 224 | 20230922 | 170700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 225 | 20230922 | 170600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 226 | 20230922 | 170500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 227 | 20230922 | 170400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 228 | 20230922 | 170300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 229 | 20230922 | 170200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 230 | 20230922 | 170100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 231 | 20230922 | 170000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 232 | 20230922 | 165900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 233 | 20230922 | 165800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 234 | 20230922 | 165700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 235 | 20230922 | 165600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 236 | 20230922 | 165500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 237 | 20230922 | 165400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 238 | 20230922 | 165300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 239 | 20230922 | 165200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 240 | 20230922 | 165100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 241 | 20230922 | 165000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 242 | 20230922 | 164900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 2377 |
| 243 | 20230922 | 164800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 244 | 20230922 | 164700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 245 | 20230922 | 164600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 246 | 20230922 | 164500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 247 | 20230922 | 164400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 248 | 20230922 | 164300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 249 | 20230922 | 164200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 250 | 20230922 | 164100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 251 | 20230922 | 164000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 252 | 20230922 | 163900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 253 | 20230922 | 163800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 254 | 20230922 | 163700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 255 | 20230922 | 163600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 256 | 20230922 | 163500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 257 | 20230922 | 163400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 258 | 20230922 | 163300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 259 | 20230922 | 163200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 260 | 20230922 | 163100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 261 | 20230922 | 163000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 262 | 20230922 | 162900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 263 | 20230922 | 162800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 264 | 20230922 | 162700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 265 | 20230922 | 162600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 266 | 20230922 | 162500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 267 | 20230922 | 162400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 268 | 20230922 | 162300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 269 | 20230922 | 162200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 270 | 20230922 | 162100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 271 | 20230922 | 162000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 272 | 20230922 | 161900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 2377 |
| 273 | 20230922 | 161800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 274 | 20230922 | 161700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 275 | 20230922 | 161600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 276 | 20230922 | 161500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 277 | 20230922 | 161400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 278 | 20230922 | 161300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 279 | 20230922 | 161200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 280 | 20230922 | 161100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 281 | 20230922 | 161000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 282 | 20230922 | 160900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 283 | 20230922 | 160800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 284 | 20230922 | 160700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 285 | 20230922 | 160600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 286 | 20230922 | 160500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 287 | 20230922 | 160400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 288 | 20230922 | 160300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 289 | 20230922 | 160200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 290 | 20230922 | 160100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 291 | 20230922 | 160000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 292 | 20230922 | 155900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 293 | 20230922 | 155800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 294 | 20230922 | 155700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 295 | 20230922 | 155600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 296 | 20230922 | 155500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 297 | 20230922 | 155400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 298 | 20230922 | 155300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 299 | 20230922 | 155200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 300 | 20230922 | 155100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 301 | 20230922 | 155000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 302 | 20230922 | 154900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 2377 |
| 303 | 20230922 | 154800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 304 | 20230922 | 154700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 305 | 20230922 | 154600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 306 | 20230922 | 154500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 307 | 20230922 | 154400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 308 | 20230922 | 154300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 309 | 20230922 | 154200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 310 | 20230922 | 154100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 311 | 20230922 | 154000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 312 | 20230922 | 153900 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 313 | 20230922 | 153800 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 314 | 20230922 | 153700 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 315 | 20230922 | 153600 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 316 | 20230922 | 153500 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 317 | 20230922 | 153400 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 318 | 20230922 | 153300 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 319 | 20230922 | 153200 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 320 | 20230922 | 153100 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 0 |
| 321 | 20230922 | 153000 | 1501470800 | 14650 | 14650 | 14650 | 14650 | 2377 |
| 322 | 20230922 | 152900 | 1466647750 | 14590 | 14590 | 14590 | 14590 | 0 |
| 323 | 20230922 | 152800 | 1466647750 | 14590 | 14590 | 14590 | 14590 | 0 |
| 324 | 20230922 | 152700 | 1466647750 | 14590 | 14590 | 14590 | 14590 | 0 |
| 325 | 20230922 | 152600 | 1466647750 | 14590 | 14590 | 14590 | 14590 | 0 |
| 326 | 20230922 | 152500 | 1466647750 | 14590 | 14590 | 14590 | 14590 | 0 |
| 327 | 20230922 | 152400 | 1466647750 | 14590 | 14590 | 14590 | 14590 | 0 |
| 328 | 20230922 | 152300 | 1466647750 | 14590 | 14590 | 14590 | 14590 | 0 |
| 329 | 20230922 | 152200 | 1466647750 | 14590 | 14590 | 14590 | 14590 | 0 |
| 330 | 20230922 | 152100 | 1466647750 | 14590 | 14590 | 14590 | 14590 | 0 |
| 331 | 20230922 | 152000 | 1466647750 | 14590 | 14590 | 14590 | 14590 | 0 |
| 332 | 20230922 | 151900 | 1466647750 | 14590 | 14580 | 14650 | 14580 | 417 |
| 333 | 20230922 | 151800 | 1460555680 | 14580 | 14600 | 14600 | 14580 | 331 |
| 334 | 20230922 | 151700 | 1455729510 | 14580 | 14590 | 14610 | 14580 | 89 |
| 335 | 20230922 | 151600 | 1454431390 | 14600 | 14620 | 14640 | 14600 | 246 |
| 336 | 20230922 | 151500 | 1450839520 | 14600 | 14650 | 14660 | 14600 | 317 |
| 337 | 20230922 | 151400 | 1446194330 | 14650 | 14640 | 14650 | 14640 | 351 |
| 338 | 20230922 | 151300 | 1441055190 | 14590 | 14580 | 14590 | 14580 | 7 |
| 339 | 20230922 | 151200 | 1440953120 | 14630 | 14590 | 14630 | 14590 | 2100 |
| 340 | 20230922 | 151100 | 1410254920 | 14550 | 14550 | 14550 | 14550 | 31 |
| 341 | 20230922 | 151000 | 1409803870 | 14560 | 14610 | 14610 | 14550 | 78 |
| 342 | 20230922 | 150900 | 1408664580 | 14610 | 14560 | 14610 | 14560 | 16 |
| 343 | 20230922 | 150800 | 1408431170 | 14630 | 14630 | 14630 | 14630 | 0 |
| 344 | 20230922 | 150700 | 1408431170 | 14630 | 14550 | 14630 | 14550 | 12 |
| 345 | 20230922 | 150600 | 1408255690 | 14630 | 14550 | 14630 | 14550 | 33 |
| 346 | 20230922 | 150500 | 1407774340 | 14550 | 14640 | 14640 | 14550 | 470 |
| 347 | 20230922 | 150400 | 1400929560 | 14590 | 14600 | 14600 | 14590 | 13 |
| 348 | 20230922 | 150300 | 1400739860 | 14650 | 14610 | 14650 | 14610 | 514 |
| 349 | 20230922 | 150200 | 1393229640 | 14610 | 14670 | 14670 | 14610 | 126 |
| 350 | 20230922 | 150100 | 1391383920 | 14610 | 14670 | 14670 | 14610 | 485 |
| 351 | 20230922 | 150000 | 1384280010 | 14670 | 14610 | 14670 | 14610 | 934 |
| 352 | 20230922 | 145900 | 1370598920 | 14670 | 14600 | 14670 | 14600 | 33 |
| 353 | 20230922 | 145800 | 1370114920 | 14600 | 14630 | 14630 | 14600 | 41 |
| 354 | 20230922 | 145700 | 1369516290 | 14630 | 14610 | 14630 | 14610 | 571 |
| 355 | 20230922 | 145600 | 1361162580 | 14600 | 14600 | 14600 | 14600 | 1 |
| 356 | 20230922 | 145500 | 1361147980 | 14600 | 14590 | 14600 | 14590 | 580 |
| 357 | 20230922 | 145400 | 1352685160 | 14590 | 14550 | 14590 | 14540 | 264 |
| 358 | 20230922 | 145300 | 1348843960 | 14550 | 14550 | 14550 | 14550 | 52 |
| 359 | 20230922 | 145200 | 1348087360 | 14550 | 14550 | 14550 | 14550 | 737 |
| 360 | 20230922 | 145100 | 1337364010 | 14580 | 14560 | 14580 | 14560 | 1097 |
| 361 | 20230922 | 145000 | 1321382540 | 14560 | 14560 | 14560 | 14560 | 61 |
| 362 | 20230922 | 144900 | 1320494380 | 14550 | 14500 | 14550 | 14500 | 220 |
| 363 | 20230922 | 144800 | 1317294380 | 14500 | 14500 | 14500 | 14500 | 400 |
| 364 | 20230922 | 144700 | 1311494380 | 14480 | 14520 | 14520 | 14470 | 976 |
| 365 | 20230922 | 144600 | 1297350740 | 14520 | 14570 | 14570 | 14520 | 125 |
| 366 | 20230922 | 144500 | 1295535690 | 14570 | 14570 | 14570 | 14570 | 1 |
| 367 | 20230922 | 144400 | 1295521120 | 14570 | 14570 | 14570 | 14570 | 1 |
| 368 | 20230922 | 144300 | 1295506550 | 14570 | 14570 | 14570 | 14570 | 0 |
| 369 | 20230922 | 144200 | 1295506550 | 14570 | 14570 | 14570 | 14570 | 0 |
| 370 | 20230922 | 144100 | 1295506550 | 14570 | 14570 | 14570 | 14570 | 1 |
| 371 | 20230922 | 144000 | 1295491980 | 14500 | 14500 | 14500 | 14500 | 218 |
| 372 | 20230922 | 143900 | 1292330980 | 14500 | 14500 | 14500 | 14500 | 0 |
| 373 | 20230922 | 143800 | 1292330980 | 14500 | 14510 | 14510 | 14500 | 100 |
| 374 | 20230922 | 143700 | 1290880900 | 14500 | 14550 | 14570 | 14500 | 205 |
| 375 | 20230922 | 143600 | 1287907530 | 14590 | 14600 | 14600 | 14590 | 5 |
| 376 | 20230922 | 143500 | 1287834540 | 14550 | 14540 | 14550 | 14500 | 2035 |
| 377 | 20230922 | 143400 | 1258319340 | 14550 | 14550 | 14550 | 14550 | 1 |
| 378 | 20230922 | 143300 | 1258304790 | 14520 | 14520 | 14520 | 14520 | 2 |
| 379 | 20230922 | 143200 | 1258275750 | 14500 | 14500 | 14500 | 14500 | 5 |
| 380 | 20230922 | 143100 | 1258203250 | 14500 | 14510 | 14510 | 14500 | 763 |
| 381 | 20230922 | 143000 | 1247132150 | 14510 | 14510 | 14510 | 14510 | 109 |
| 382 | 20230922 | 142900 | 1245550560 | 14510 | 14510 | 14510 | 14510 | 0 |
| 383 | 20230922 | 142800 | 1245550560 | 14510 | 14540 | 14540 | 14510 | 317 |
| 384 | 20230922 | 142700 | 1240946400 | 14550 | 14550 | 14550 | 14550 | 31 |
| 385 | 20230922 | 142600 | 1240495350 | 14550 | 14550 | 14550 | 14550 | 17 |
| 386 | 20230922 | 142500 | 1240248000 | 14550 | 14550 | 14550 | 14550 | 0 |
| 387 | 20230922 | 142400 | 1240248000 | 14550 | 14550 | 14550 | 14550 | 0 |
| 388 | 20230922 | 142300 | 1240248000 | 14550 | 14550 | 14550 | 14550 | 0 |
| 389 | 20230922 | 142200 | 1240248000 | 14550 | 14560 | 14560 | 14550 | 10 |
| 390 | 20230922 | 142100 | 1240102410 | 14560 | 14560 | 14560 | 14560 | 0 |
| 391 | 20230922 | 142000 | 1240102410 | 14560 | 14560 | 14560 | 14560 | 0 |
| 392 | 20230922 | 141900 | 1240102410 | 14560 | 14560 | 14560 | 14560 | 0 |
| 393 | 20230922 | 141800 | 1240102410 | 14560 | 14560 | 14560 | 14560 | 0 |
| 394 | 20230922 | 141700 | 1240102410 | 14560 | 14560 | 14560 | 14560 | 17 |
| 395 | 20230922 | 141600 | 1239854890 | 14500 | 14570 | 14570 | 14500 | 600 |
| 396 | 20230922 | 141500 | 1231137530 | 14580 | 14610 | 14610 | 14580 | 208 |
| 397 | 20230922 | 141400 | 1228102010 | 14620 | 14630 | 14630 | 14620 | 49 |
| 398 | 20230922 | 141300 | 1227385450 | 14640 | 14640 | 14640 | 14640 | 0 |
| 399 | 20230922 | 141200 | 1227385450 | 14640 | 14640 | 14640 | 14640 | 1 |
| 400 | 20230922 | 141100 | 1227370810 | 14620 | 14620 | 14620 | 14620 | 35 |
| 401 | 20230922 | 141000 | 1226859110 | 14620 | 14620 | 14620 | 14620 | 43 |
| 402 | 20230922 | 140900 | 1226230450 | 14630 | 14630 | 14630 | 14630 | 34 |
| 403 | 20230922 | 140800 | 1225733030 | 14630 | 14630 | 14630 | 14630 | 48 |
| 404 | 20230922 | 140700 | 1225030790 | 14630 | 14640 | 14640 | 14630 | 137 |
| 405 | 20230922 | 140600 | 1223025190 | 14640 | 14640 | 14640 | 14640 | 0 |
| 406 | 20230922 | 140500 | 1223025190 | 14640 | 14650 | 14650 | 14640 | 19 |
| 407 | 20230922 | 140400 | 1222746930 | 14650 | 14650 | 14650 | 14650 | 20 |
| 408 | 20230922 | 140300 | 1222453930 | 14650 | 14650 | 14650 | 14650 | 51 |
| 409 | 20230922 | 140200 | 1221706780 | 14650 | 14650 | 14650 | 14650 | 215 |
| 410 | 20230922 | 140100 | 1218557030 | 14670 | 14600 | 14670 | 14600 | 89 |
| 411 | 20230922 | 140000 | 1217255480 | 14600 | 14600 | 14600 | 14600 | 40 |
| 412 | 20230922 | 135900 | 1216671480 | 14600 | 14600 | 14600 | 14600 | 0 |
| 413 | 20230922 | 135800 | 1216671480 | 14600 | 14600 | 14600 | 14600 | 0 |
| 414 | 20230922 | 135700 | 1216671480 | 14600 | 14600 | 14600 | 14600 | 131 |
| 415 | 20230922 | 135600 | 1214758880 | 14600 | 14590 | 14600 | 14590 | 437 |
| 416 | 20230922 | 135500 | 1208379580 | 14500 | 14500 | 14500 | 14500 | 0 |
| 417 | 20230922 | 135400 | 1208379580 | 14500 | 14540 | 14560 | 14500 | 1493 |
| 418 | 20230922 | 135300 | 1186649480 | 14540 | 14530 | 14540 | 14530 | 3 |
| 419 | 20230922 | 135200 | 1186605870 | 14540 | 14500 | 14540 | 14500 | 463 |
| 420 | 20230922 | 135100 | 1179891890 | 14500 | 14500 | 14500 | 14500 | 501 |
| 421 | 20230922 | 135000 | 1172627390 | 14490 | 14480 | 14490 | 14480 | 46 |
| 422 | 20230922 | 134900 | 1171961190 | 14470 | 14490 | 14490 | 14470 | 84 |
| 423 | 20230922 | 134800 | 1170745210 | 14490 | 14500 | 14500 | 14490 | 52 |
| 424 | 20230922 | 134700 | 1169991230 | 14500 | 14510 | 14510 | 14500 | 25 |
| 425 | 20230922 | 134600 | 1169628670 | 14540 | 14540 | 14540 | 14540 | 0 |
| 426 | 20230922 | 134500 | 1169628670 | 14540 | 14540 | 14540 | 14540 | 0 |
| 427 | 20230922 | 134400 | 1169628670 | 14540 | 14540 | 14540 | 14540 | 0 |
| 428 | 20230922 | 134300 | 1169628670 | 14540 | 14540 | 14540 | 14520 | 548 |
| 429 | 20230922 | 134200 | 1161670910 | 14540 | 14540 | 14540 | 14540 | 30 |
| 430 | 20230922 | 134100 | 1161234710 | 14540 | 14560 | 14560 | 14540 | 86 |
| 431 | 20230922 | 134000 | 1159982740 | 14560 | 14560 | 14560 | 14560 | 0 |
| 432 | 20230922 | 133900 | 1159982740 | 14560 | 14560 | 14560 | 14560 | 1 |
| 433 | 20230922 | 133800 | 1159968180 | 14560 | 14560 | 14560 | 14560 | 0 |
| 434 | 20230922 | 133700 | 1159968180 | 14560 | 14560 | 14560 | 14560 | 0 |
| 435 | 20230922 | 133600 | 1159968180 | 14560 | 14560 | 14560 | 14560 | 0 |
| 436 | 20230922 | 133500 | 1159968180 | 14560 | 14560 | 14560 | 14560 | 4 |
| 437 | 20230922 | 133400 | 1159909940 | 14560 | 14560 | 14560 | 14560 | 302 |
| 438 | 20230922 | 133300 | 1155512820 | 14560 | 14530 | 14560 | 14530 | 11 |
| 439 | 20230922 | 133200 | 1155352960 | 14530 | 14530 | 14530 | 14530 | 0 |
| 440 | 20230922 | 133100 | 1155352960 | 14530 | 14530 | 14530 | 14530 | 10 |
| 441 | 20230922 | 133000 | 1155207660 | 14560 | 14560 | 14560 | 14560 | 63 |
| 442 | 20230922 | 132900 | 1154290380 | 14560 | 14560 | 14560 | 14560 | 0 |
| 443 | 20230922 | 132800 | 1154290380 | 14560 | 14550 | 14560 | 14550 | 98 |
| 444 | 20230922 | 132700 | 1152864240 | 14470 | 14480 | 14480 | 14470 | 140 |
| 445 | 20230922 | 132600 | 1150837090 | 14480 | 14500 | 14500 | 14480 | 254 |
| 446 | 20230922 | 132500 | 1147155090 | 14500 | 14520 | 14520 | 14500 | 115 |
| 447 | 20230922 | 132400 | 1145486180 | 14530 | 14530 | 14530 | 14530 | 31 |
| 448 | 20230922 | 132300 | 1145035750 | 14530 | 14530 | 14530 | 14530 | 0 |
| 449 | 20230922 | 132200 | 1145035750 | 14530 | 14520 | 14550 | 14520 | 36 |
| 450 | 20230922 | 132100 | 1144512000 | 14520 | 14550 | 14550 | 14520 | 12 |
| 451 | 20230922 | 132000 | 1144337670 | 14550 | 14550 | 14550 | 14550 | 8 |
| 452 | 20230922 | 131900 | 1144221270 | 14500 | 14500 | 14500 | 14500 | 55 |
| 453 | 20230922 | 131800 | 1143423770 | 14500 | 14510 | 14510 | 14500 | 995 |
| 454 | 20230922 | 131700 | 1128996190 | 14500 | 14540 | 14550 | 14500 | 783 |
| 455 | 20230922 | 131600 | 1117639640 | 14500 | 14500 | 14500 | 14500 | 301 |
| 456 | 20230922 | 131500 | 1113275140 | 14500 | 14500 | 14500 | 14500 | 306 |
| 457 | 20230922 | 131400 | 1108838140 | 14500 | 14500 | 14500 | 14500 | 9 |
| 458 | 20230922 | 131300 | 1108707640 | 14500 | 14510 | 14510 | 14500 | 21 |
| 459 | 20230922 | 131200 | 1108403040 | 14550 | 14550 | 14550 | 14550 | 33 |
| 460 | 20230922 | 131100 | 1107922890 | 14500 | 14550 | 14550 | 14500 | 541 |
| 461 | 20230922 | 131000 | 1100077500 | 14550 | 14510 | 14550 | 14500 | 497 |
| 462 | 20230922 | 130900 | 1092868890 | 14510 | 14510 | 14510 | 14510 | 0 |
| 463 | 20230922 | 130800 | 1092868890 | 14510 | 14510 | 14510 | 14510 | 0 |
| 464 | 20230922 | 130700 | 1092868890 | 14510 | 14550 | 14550 | 14510 | 85 |
| 465 | 20230922 | 130600 | 1091632630 | 14500 | 14520 | 14520 | 14500 | 753 |
| 466 | 20230922 | 130500 | 1080710850 | 14560 | 14560 | 14560 | 14560 | 0 |
| 467 | 20230922 | 130400 | 1080710850 | 14560 | 14560 | 14560 | 14560 | 0 |
| 468 | 20230922 | 130300 | 1080710850 | 14560 | 14560 | 14560 | 14560 | 0 |
| 469 | 20230922 | 130200 | 1080710850 | 14560 | 14560 | 14560 | 14500 | 511 |
| 470 | 20230922 | 130100 | 1073289390 | 14570 | 14570 | 14570 | 14570 | 1 |
| 471 | 20230922 | 130000 | 1073274820 | 14570 | 14570 | 14570 | 14570 | 14 |
| 472 | 20230922 | 125900 | 1073070840 | 14560 | 14560 | 14560 | 14560 | 71 |
| 473 | 20230922 | 125800 | 1072037080 | 14560 | 14560 | 14560 | 14560 | 0 |
| 474 | 20230922 | 125700 | 1072037080 | 14560 | 14560 | 14560 | 14560 | 0 |
| 475 | 20230922 | 125600 | 1072037080 | 14560 | 14560 | 14560 | 14560 | 1 |
| 476 | 20230922 | 125500 | 1072022520 | 14550 | 14550 | 14550 | 14550 | 0 |
| 477 | 20230922 | 125400 | 1072022520 | 14550 | 14550 | 14550 | 14550 | 37 |
| 478 | 20230922 | 125300 | 1071484170 | 14550 | 14550 | 14550 | 14550 | 3 |
| 479 | 20230922 | 125200 | 1071440520 | 14550 | 14550 | 14550 | 14550 | 3 |
| 480 | 20230922 | 125100 | 1071396870 | 14550 | 14550 | 14550 | 14550 | 0 |
| 481 | 20230922 | 125000 | 1071396870 | 14550 | 14550 | 14550 | 14550 | 197 |
| 482 | 20230922 | 124900 | 1068530520 | 14550 | 14550 | 14550 | 14550 | 10 |
| 483 | 20230922 | 124800 | 1068385020 | 14550 | 14550 | 14550 | 14550 | 3 |
| 484 | 20230922 | 124700 | 1068341370 | 14550 | 14550 | 14550 | 14550 | 1 |
| 485 | 20230922 | 124600 | 1068326820 | 14520 | 14550 | 14550 | 14520 | 45 |
| 486 | 20230922 | 124500 | 1067672970 | 14530 | 14540 | 14540 | 14510 | 2019 |
| 487 | 20230922 | 124400 | 1038358680 | 14540 | 14590 | 14590 | 14540 | 373 |
| 488 | 20230922 | 124300 | 1032926450 | 14600 | 14600 | 14600 | 14600 | 1 |
| 489 | 20230922 | 124200 | 1032911850 | 14600 | 14600 | 14600 | 14600 | 3 |
| 490 | 20230922 | 124100 | 1032868050 | 14600 | 14600 | 14600 | 14600 | 0 |
| 491 | 20230922 | 124000 | 1032868050 | 14600 | 14580 | 14600 | 14580 | 160 |
| 492 | 20230922 | 123900 | 1030534010 | 14600 | 14590 | 14600 | 14590 | 500 |
| 493 | 20230922 | 123800 | 1023234980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 494 | 20230922 | 123700 | 1023234980 | 14580 | 14580 | 14580 | 14580 | 263 |
| 495 | 20230922 | 123600 | 1019400440 | 14580 | 14580 | 14580 | 14580 | 10 |
| 496 | 20230922 | 123500 | 1019254640 | 14580 | 14580 | 14580 | 14580 | 1 |
| 497 | 20230922 | 123400 | 1019240060 | 14580 | 14580 | 14580 | 14580 | 9 |
| 498 | 20230922 | 123300 | 1019108840 | 14580 | 14580 | 14580 | 14580 | 5 |
| 499 | 20230922 | 123200 | 1019035940 | 14560 | 14570 | 14570 | 14560 | 217 |
| 500 | 20230922 | 123100 | 1015875910 | 14570 | 14570 | 14570 | 14570 | 69 |
| 501 | 20230922 | 123000 | 1014870580 | 14570 | 14560 | 14570 | 14560 | 33 |
| 502 | 20230922 | 122900 | 1014390090 | 14560 | 14560 | 14560 | 14560 | 0 |
| 503 | 20230922 | 122800 | 1014390090 | 14560 | 14570 | 14570 | 14560 | 175 |
| 504 | 20230922 | 122700 | 1011840990 | 14570 | 14570 | 14570 | 14570 | 15 |
| 505 | 20230922 | 122600 | 1011622440 | 14570 | 14570 | 14570 | 14570 | 6 |
| 506 | 20230922 | 122500 | 1011535020 | 14560 | 14560 | 14560 | 14560 | 0 |
| 507 | 20230922 | 122400 | 1011535020 | 14560 | 14560 | 14560 | 14560 | 136 |
| 508 | 20230922 | 122300 | 1009554860 | 14570 | 14570 | 14570 | 14570 | 0 |
| 509 | 20230922 | 122200 | 1009554860 | 14570 | 14570 | 14570 | 14570 | 36 |
| 510 | 20230922 | 122100 | 1009030340 | 14570 | 14570 | 14570 | 14570 | 53 |
| 511 | 20230922 | 122000 | 1008258130 | 14560 | 14560 | 14560 | 14560 | 20 |
| 512 | 20230922 | 121900 | 1007966930 | 14560 | 14560 | 14560 | 14560 | 80 |
| 513 | 20230922 | 121800 | 1006802130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 514 | 20230922 | 121700 | 1006802130 | 14530 | 14530 | 14530 | 14530 | 1 |
| 515 | 20230922 | 121600 | 1006787600 | 14540 | 14550 | 14550 | 14540 | 333 |
| 516 | 20230922 | 121500 | 1001942780 | 14550 | 14550 | 14550 | 14550 | 15 |
| 517 | 20230922 | 121400 | 1001724530 | 14560 | 14560 | 14560 | 14560 | 0 |
| 518 | 20230922 | 121300 | 1001724530 | 14560 | 14560 | 14560 | 14560 | 211 |
| 519 | 20230922 | 121200 | 998652370 | 14560 | 14560 | 14560 | 14560 | 19 |
| 520 | 20230922 | 121100 | 998375730 | 14560 | 14560 | 14560 | 14560 | 34 |
| 521 | 20230922 | 121000 | 997880690 | 14560 | 14560 | 14560 | 14550 | 107 |
| 522 | 20230922 | 120900 | 996323820 | 14580 | 14580 | 14580 | 14580 | 4 |
| 523 | 20230922 | 120800 | 996265500 | 14540 | 14540 | 14540 | 14540 | 0 |
| 524 | 20230922 | 120700 | 996265500 | 14540 | 14540 | 14540 | 14540 | 34 |
| 525 | 20230922 | 120600 | 995771140 | 14540 | 14540 | 14540 | 14540 | 162 |
| 526 | 20230922 | 120500 | 993415660 | 14550 | 14570 | 14570 | 14550 | 477 |
| 527 | 20230922 | 120400 | 986472740 | 14580 | 14580 | 14580 | 14580 | 11 |
| 528 | 20230922 | 120300 | 986312360 | 14590 | 14590 | 14590 | 14590 | 132 |
| 529 | 20230922 | 120200 | 984386480 | 14590 | 14590 | 14590 | 14590 | 100 |
| 530 | 20230922 | 120100 | 982927480 | 14590 | 14590 | 14590 | 14590 | 5 |
| 531 | 20230922 | 120000 | 982854530 | 14560 | 14590 | 14590 | 14560 | 85 |
| 532 | 20230922 | 115900 | 981615040 | 14590 | 14570 | 14590 | 14560 | 105 |
| 533 | 20230922 | 115800 | 980085140 | 14580 | 14590 | 14590 | 14580 | 240 |
| 534 | 20230922 | 115700 | 976585840 | 14590 | 14590 | 14590 | 14590 | 0 |
| 535 | 20230922 | 115600 | 976585840 | 14590 | 14590 | 14590 | 14590 | 137 |
| 536 | 20230922 | 115500 | 974587010 | 14600 | 14620 | 14620 | 14600 | 455 |
| 537 | 20230922 | 115400 | 967942630 | 14610 | 14610 | 14610 | 14610 | 213 |
| 538 | 20230922 | 115300 | 964830700 | 14610 | 14610 | 14610 | 14610 | 0 |
| 539 | 20230922 | 115200 | 964830700 | 14610 | 14610 | 14610 | 14600 | 332 |
| 540 | 20230922 | 115100 | 959982980 | 14610 | 14620 | 14620 | 14610 | 148 |
| 541 | 20230922 | 115000 | 957820500 | 14610 | 14630 | 14630 | 14610 | 375 |
| 542 | 20230922 | 114900 | 952338810 | 14630 | 14640 | 14640 | 14630 | 166 |
| 543 | 20230922 | 114800 | 949909200 | 14650 | 14650 | 14670 | 14650 | 172 |
| 544 | 20230922 | 114700 | 947389300 | 14660 | 14670 | 14670 | 14660 | 290 |
| 545 | 20230922 | 114600 | 943137870 | 14670 | 14680 | 14680 | 14670 | 17 |
| 546 | 20230922 | 114500 | 942888470 | 14690 | 14690 | 14690 | 14690 | 211 |
| 547 | 20230922 | 114400 | 939788880 | 14690 | 14690 | 14690 | 14690 | 0 |
| 548 | 20230922 | 114300 | 939788880 | 14690 | 14690 | 14690 | 14690 | 18 |
| 549 | 20230922 | 114200 | 939524460 | 14690 | 14690 | 14690 | 14690 | 1 |
| 550 | 20230922 | 114100 | 939509770 | 14690 | 14690 | 14690 | 14690 | 5 |
| 551 | 20230922 | 114000 | 939436320 | 14680 | 14680 | 14680 | 14680 | 0 |
| 552 | 20230922 | 113900 | 939436320 | 14680 | 14680 | 14680 | 14680 | 0 |
| 553 | 20230922 | 113800 | 939436320 | 14680 | 14680 | 14680 | 14680 | 301 |
| 554 | 20230922 | 113700 | 935017640 | 14680 | 14680 | 14680 | 14680 | 17 |
| 555 | 20230922 | 113600 | 934768080 | 14690 | 14690 | 14690 | 14690 | 7 |
| 556 | 20230922 | 113500 | 934665250 | 14700 | 14700 | 14700 | 14700 | 0 |
| 557 | 20230922 | 113400 | 934665250 | 14700 | 14700 | 14700 | 14700 | 0 |
| 558 | 20230922 | 113300 | 934665250 | 14700 | 14700 | 14700 | 14700 | 0 |
| 559 | 20230922 | 113200 | 934665250 | 14700 | 14700 | 14700 | 14700 | 1 |
| 560 | 20230922 | 113100 | 934650550 | 14700 | 14720 | 14720 | 14700 | 356 |
| 561 | 20230922 | 113000 | 929416240 | 14720 | 14720 | 14720 | 14710 | 31 |
| 562 | 20230922 | 112900 | 928959930 | 14720 | 14730 | 14730 | 14720 | 759 |
| 563 | 20230922 | 112800 | 917779870 | 14760 | 14750 | 14760 | 14740 | 210 |
| 564 | 20230922 | 112700 | 914683580 | 14760 | 14760 | 14760 | 14760 | 5 |
| 565 | 20230922 | 112600 | 914609780 | 14760 | 14750 | 14760 | 14750 | 76 |
| 566 | 20230922 | 112500 | 913488770 | 14760 | 14760 | 14760 | 14760 | 3 |
| 567 | 20230922 | 112400 | 913444490 | 14780 | 14800 | 14800 | 14770 | 267 |
| 568 | 20230922 | 112300 | 909497090 | 14810 | 14810 | 14810 | 14810 | 3 |
| 569 | 20230922 | 112200 | 909452660 | 14810 | 14810 | 14810 | 14800 | 214 |
| 570 | 20230922 | 112100 | 906283840 | 14810 | 14810 | 14810 | 14810 | 20 |
| 571 | 20230922 | 112000 | 905987640 | 14810 | 14810 | 14810 | 14810 | 3 |
| 572 | 20230922 | 111900 | 905943210 | 14800 | 14800 | 14800 | 14800 | 6 |
| 573 | 20230922 | 111800 | 905854410 | 14800 | 14800 | 14800 | 14800 | 121 |
| 574 | 20230922 | 111700 | 904063610 | 14800 | 14800 | 14800 | 14800 | 40 |
| 575 | 20230922 | 111600 | 903471610 | 14770 | 14790 | 14790 | 14770 | 200 |
| 576 | 20230922 | 111500 | 900515870 | 14810 | 14810 | 14810 | 14810 | 33 |
| 577 | 20230922 | 111400 | 900027140 | 14810 | 14810 | 14810 | 14810 | 100 |
| 578 | 20230922 | 111300 | 898546140 | 14810 | 14810 | 14810 | 14810 | 1 |
| 579 | 20230922 | 111200 | 898531330 | 14770 | 14820 | 14830 | 14770 | 557 |
| 580 | 20230922 | 111100 | 890293860 | 14830 | 14830 | 14830 | 14830 | 53 |
| 581 | 20230922 | 111000 | 889507870 | 14820 | 14820 | 14820 | 14820 | 10 |
| 582 | 20230922 | 110900 | 889359670 | 14810 | 14800 | 14810 | 14800 | 828 |
| 583 | 20230922 | 110800 | 877104020 | 14790 | 14770 | 14790 | 14770 | 700 |
| 584 | 20230922 | 110700 | 866754780 | 14770 | 14770 | 14770 | 14770 | 7 |
| 585 | 20230922 | 110600 | 866651390 | 14770 | 14770 | 14770 | 14770 | 600 |
| 586 | 20230922 | 110500 | 857789390 | 14770 | 14770 | 14770 | 14770 | 1 |
| 587 | 20230922 | 110400 | 857774620 | 14760 | 14750 | 14760 | 14750 | 174 |
| 588 | 20230922 | 110300 | 855206530 | 14760 | 14750 | 14760 | 14750 | 12 |
| 589 | 20230922 | 110200 | 855029480 | 14750 | 14750 | 14750 | 14750 | 144 |
| 590 | 20230922 | 110100 | 852905480 | 14750 | 14750 | 14750 | 14750 | 184 |
| 591 | 20230922 | 110000 | 850191480 | 14750 | 14750 | 14750 | 14750 | 1 |
| 592 | 20230922 | 105900 | 850176730 | 14750 | 14740 | 14750 | 14740 | 115 |
| 593 | 20230922 | 105800 | 848481480 | 14740 | 14740 | 14740 | 14740 | 427 |
| 594 | 20230922 | 105700 | 842187500 | 14740 | 14730 | 14740 | 14730 | 47 |
| 595 | 20230922 | 105600 | 841495140 | 14730 | 14730 | 14730 | 14730 | 0 |
| 596 | 20230922 | 105500 | 841495140 | 14730 | 14730 | 14730 | 14730 | 1524 |
| 597 | 20230922 | 105400 | 819046620 | 14730 | 14730 | 14730 | 14720 | 1644 |
| 598 | 20230922 | 105300 | 794845690 | 14730 | 14700 | 14730 | 14700 | 363 |
| 599 | 20230922 | 105200 | 789503930 | 14700 | 14680 | 14700 | 14680 | 537 |
| 600 | 20230922 | 105100 | 781619510 | 14680 | 14670 | 14680 | 14670 | 480 |
| 601 | 20230922 | 105000 | 774577530 | 14670 | 14670 | 14670 | 14670 | 13 |
| 602 | 20230922 | 104900 | 774386820 | 14630 | 14630 | 14630 | 14630 | 326 |
| 603 | 20230922 | 104800 | 769617440 | 14630 | 14670 | 14670 | 14630 | 2002 |
| 604 | 20230922 | 104700 | 740306300 | 14680 | 14680 | 14680 | 14680 | 50 |
| 605 | 20230922 | 104600 | 739572300 | 14690 | 14690 | 14690 | 14690 | 5 |
| 606 | 20230922 | 104500 | 739498850 | 14700 | 14700 | 14700 | 14700 | 0 |
| 607 | 20230922 | 104400 | 739498850 | 14700 | 14700 | 14700 | 14700 | 1 |
| 608 | 20230922 | 104300 | 739484150 | 14630 | 14650 | 14650 | 14630 | 173 |
| 609 | 20230922 | 104200 | 736953140 | 14630 | 14640 | 14700 | 14630 | 69 |
| 610 | 20230922 | 104100 | 735941180 | 14640 | 14680 | 14680 | 14640 | 24 |
| 611 | 20230922 | 104000 | 735589530 | 14700 | 14700 | 14710 | 14700 | 192 |
| 612 | 20230922 | 103900 | 732767110 | 14720 | 14720 | 14720 | 14720 | 0 |
| 613 | 20230922 | 103800 | 732767110 | 14720 | 14630 | 14720 | 14600 | 125 |
| 614 | 20230922 | 103700 | 730938170 | 14630 | 14580 | 14630 | 14580 | 417 |
| 615 | 20230922 | 103600 | 724839960 | 14630 | 14590 | 14630 | 14590 | 793 |
| 616 | 20230922 | 103500 | 713261580 | 14590 | 14590 | 14590 | 14590 | 5 |
| 617 | 20230922 | 103400 | 713188630 | 14590 | 14590 | 14590 | 14590 | 4 |
| 618 | 20230922 | 103300 | 713130270 | 14590 | 14550 | 14590 | 14550 | 411 |
| 619 | 20230922 | 103200 | 707149580 | 14550 | 14600 | 14600 | 14550 | 199 |
| 620 | 20230922 | 103100 | 704254080 | 14600 | 14600 | 14600 | 14600 | 13 |
| 621 | 20230922 | 103000 | 704064280 | 14600 | 14540 | 14600 | 14540 | 231 |
| 622 | 20230922 | 102900 | 700703190 | 14540 | 14540 | 14550 | 14540 | 744 |
| 623 | 20230922 | 102800 | 689880720 | 14610 | 14540 | 14610 | 14540 | 174 |
| 624 | 20230922 | 102700 | 687350620 | 14540 | 14540 | 14540 | 14540 | 2 |
| 625 | 20230922 | 102600 | 687321540 | 14540 | 14540 | 14540 | 14540 | 41 |
| 626 | 20230922 | 102500 | 686725400 | 14540 | 14470 | 14540 | 14470 | 500 |
| 627 | 20230922 | 102400 | 679477950 | 14450 | 14450 | 14450 | 14440 | 71 |
| 628 | 20230922 | 102300 | 678452520 | 14450 | 14450 | 14450 | 14440 | 290 |
| 629 | 20230922 | 102200 | 674264820 | 14450 | 14460 | 14460 | 14450 | 130 |
| 630 | 20230922 | 102100 | 672386220 | 14460 | 14470 | 14470 | 14460 | 14 |
| 631 | 20230922 | 102000 | 672183760 | 14460 | 14470 | 14470 | 14460 | 135 |
| 632 | 20230922 | 101900 | 670231310 | 14470 | 14470 | 14470 | 14470 | 109 |
| 633 | 20230922 | 101800 | 668654080 | 14470 | 14480 | 14480 | 14470 | 155 |
| 634 | 20230922 | 101700 | 666410180 | 14480 | 14480 | 14480 | 14480 | 3 |
| 635 | 20230922 | 101600 | 666366740 | 14480 | 14480 | 14480 | 14480 | 2 |
| 636 | 20230922 | 101500 | 666337780 | 14480 | 14480 | 14480 | 14480 | 5 |
| 637 | 20230922 | 101400 | 666265380 | 14480 | 14480 | 14490 | 14480 | 150 |
| 638 | 20230922 | 101300 | 664093370 | 14480 | 14480 | 14480 | 14480 | 10 |
| 639 | 20230922 | 101200 | 663948570 | 14470 | 14470 | 14470 | 14470 | 50 |
| 640 | 20230922 | 101100 | 663225070 | 14470 | 14470 | 14470 | 14470 | 65 |
| 641 | 20230922 | 101000 | 662284520 | 14470 | 14480 | 14480 | 14470 | 17 |
| 642 | 20230922 | 100900 | 662038470 | 14480 | 14460 | 14480 | 14460 | 41 |
| 643 | 20230922 | 100800 | 661445590 | 14470 | 14450 | 14470 | 14450 | 123 |
| 644 | 20230922 | 100700 | 659666770 | 14450 | 14460 | 14470 | 14450 | 509 |
| 645 | 20230922 | 100600 | 652309660 | 14460 | 14480 | 14480 | 14460 | 478 |
| 646 | 20230922 | 100500 | 645396460 | 14480 | 14520 | 14540 | 14480 | 1906 |
| 647 | 20230922 | 100400 | 617744310 | 14520 | 14530 | 14540 | 14520 | 82 |
| 648 | 20230922 | 100300 | 616553140 | 14540 | 14540 | 14540 | 14540 | 24 |
| 649 | 20230922 | 100200 | 616204180 | 14540 | 14540 | 14550 | 14530 | 1450 |
| 650 | 20230922 | 100100 | 595133930 | 14550 | 14630 | 14630 | 14550 | 216 |
| 651 | 20230922 | 100000 | 591991050 | 14540 | 14550 | 14630 | 14530 | 254 |
| 652 | 20230922 | 095900 | 588295220 | 14540 | 14600 | 14630 | 14540 | 334 |
| 653 | 20230922 | 095800 | 583433120 | 14630 | 14670 | 14670 | 14610 | 1860 |
| 654 | 20230922 | 095700 | 556201050 | 14680 | 14690 | 14710 | 14680 | 61 |
| 655 | 20230922 | 095600 | 555305380 | 14720 | 14720 | 14720 | 14720 | 0 |
| 656 | 20230922 | 095500 | 555305380 | 14720 | 14680 | 14730 | 14660 | 190 |
| 657 | 20230922 | 095400 | 552518750 | 14700 | 14730 | 14730 | 14700 | 2 |
| 658 | 20230922 | 095300 | 552489320 | 14730 | 14730 | 14730 | 14730 | 12 |
| 659 | 20230922 | 095200 | 552312560 | 14670 | 14670 | 14670 | 14670 | 1 |
| 660 | 20230922 | 095100 | 552297890 | 14740 | 14650 | 14740 | 14650 | 101 |
| 661 | 20230922 | 095000 | 550818150 | 14650 | 14660 | 14660 | 14650 | 431 |
| 662 | 20230922 | 094900 | 544502440 | 14660 | 14740 | 14740 | 14660 | 3 |
| 663 | 20230922 | 094800 | 544458380 | 14740 | 14730 | 14740 | 14650 | 73 |
| 664 | 20230922 | 094700 | 543383160 | 14650 | 14730 | 14730 | 14650 | 2 |
| 665 | 20230922 | 094600 | 543353780 | 14650 | 14740 | 14740 | 14650 | 117 |
| 666 | 20230922 | 094500 | 541636500 | 14740 | 14730 | 14740 | 14670 | 1774 |
| 667 | 20230922 | 094400 | 515560150 | 14740 | 14740 | 14740 | 14740 | 2 |
| 668 | 20230922 | 094300 | 515530670 | 14730 | 14730 | 14740 | 14730 | 1550 |
| 669 | 20230922 | 094200 | 492689140 | 14730 | 14720 | 14730 | 14720 | 81 |
| 670 | 20230922 | 094100 | 491496810 | 14720 | 14720 | 14720 | 14720 | 1 |
| 671 | 20230922 | 094000 | 491482090 | 14720 | 14720 | 14720 | 14720 | 1 |
| 672 | 20230922 | 093900 | 491467370 | 14720 | 14720 | 14720 | 14720 | 469 |
| 673 | 20230922 | 093800 | 484563690 | 14720 | 14720 | 14720 | 14720 | 26 |
| 674 | 20230922 | 093700 | 484180970 | 14720 | 14720 | 14720 | 14710 | 249 |
| 675 | 20230922 | 093600 | 480515700 | 14720 | 14640 | 14720 | 14640 | 1183 |
| 676 | 20230922 | 093500 | 463193880 | 14640 | 14640 | 14640 | 14640 | 31 |
| 677 | 20230922 | 093400 | 462740040 | 14640 | 14640 | 14640 | 14640 | 17 |
| 678 | 20230922 | 093300 | 462491160 | 14640 | 14640 | 14650 | 14640 | 77 |
| 679 | 20230922 | 093200 | 461363340 | 14600 | 14640 | 14660 | 14600 | 75 |
| 680 | 20230922 | 093100 | 460265460 | 14640 | 14640 | 14640 | 14590 | 158 |
| 681 | 20230922 | 093000 | 457956520 | 14640 | 14640 | 14730 | 14630 | 385 |
| 682 | 20230922 | 092900 | 452323550 | 14730 | 14650 | 14740 | 14640 | 453 |
| 683 | 20230922 | 092800 | 445689330 | 14750 | 14750 | 14750 | 14680 | 22 |
| 684 | 20230922 | 092700 | 445366160 | 14740 | 14690 | 14740 | 14680 | 340 |
| 685 | 20230922 | 092600 | 440374270 | 14770 | 14710 | 14790 | 14690 | 1923 |
| 686 | 20230922 | 092500 | 412084520 | 14780 | 14770 | 14780 | 14760 | 22 |
| 687 | 20230922 | 092400 | 411759440 | 14790 | 14780 | 14790 | 14780 | 133 |
| 688 | 20230922 | 092300 | 409793680 | 14700 | 14700 | 14780 | 14700 | 3 |
| 689 | 20230922 | 092200 | 409749500 | 14800 | 14720 | 14800 | 14720 | 2623 |
| 690 | 20230922 | 092100 | 370977940 | 14720 | 14700 | 14720 | 14690 | 610 |
| 691 | 20230922 | 092000 | 362013140 | 14690 | 14680 | 14690 | 14680 | 54 |
| 692 | 20230922 | 091900 | 361220120 | 14700 | 14700 | 14700 | 14700 | 2 |
| 693 | 20230922 | 091800 | 361190720 | 14720 | 14730 | 14730 | 14630 | 316 |
| 694 | 20230922 | 091700 | 356552020 | 14740 | 14630 | 14740 | 14630 | 233 |
| 695 | 20230922 | 091600 | 353117820 | 14740 | 14740 | 14780 | 14740 | 399 |
| 696 | 20230922 | 091500 | 347236520 | 14740 | 14640 | 14800 | 14610 | 2082 |
| 697 | 20230922 | 091400 | 316463010 | 14600 | 14560 | 14640 | 14550 | 592 |
| 698 | 20230922 | 091300 | 307805880 | 14630 | 14620 | 14630 | 14530 | 154 |
| 699 | 20230922 | 091200 | 305554480 | 14530 | 14550 | 14630 | 14520 | 592 |
| 700 | 20230922 | 091100 | 296905520 | 14620 | 14520 | 14630 | 14520 | 737 |
| 701 | 20230922 | 091000 | 286169520 | 14520 | 14460 | 14520 | 14460 | 419 |
| 702 | 20230922 | 090900 | 280090910 | 14450 | 14410 | 14530 | 14410 | 4026 |
| 703 | 20230922 | 090800 | 221743870 | 14490 | 14440 | 14490 | 14380 | 1332 |
| 704 | 20230922 | 090700 | 202494880 | 14400 | 14460 | 14460 | 14340 | 1224 |
| 705 | 20230922 | 090600 | 184876470 | 14480 | 14370 | 14490 | 14300 | 3421 |
| 706 | 20230922 | 090500 | 135692650 | 14300 | 14350 | 14380 | 14280 | 3662 |
| 707 | 20230922 | 090400 | 83312850 | 14350 | 14380 | 14380 | 14350 | 667 |
| 708 | 20230922 | 090300 | 73733190 | 14380 | 14480 | 14500 | 14380 | 1686 |
| 709 | 20230922 | 090200 | 49406350 | 14500 | 14500 | 14500 | 14470 | 152 |
| 710 | 20230922 | 090100 | 47202950 | 14460 | 14570 | 14570 | 14460 | 2507 |
| 711 | 20230922 | 090000 | 10876250 | 14540 | 14600 | 14640 | 14540 | 739 |