34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 202900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 17956 |
| 3 | 20230915 | 202800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 4 | 20230915 | 202700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 5 | 20230915 | 202600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 6 | 20230915 | 202500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 7 | 20230915 | 202400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 8 | 20230915 | 202300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 9 | 20230915 | 202200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 10 | 20230915 | 202100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 11 | 20230915 | 202000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 12 | 20230915 | 201900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 13 | 20230915 | 201800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 14 | 20230915 | 201700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 15 | 20230915 | 201600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 16 | 20230915 | 201500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 17 | 20230915 | 201400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 18 | 20230915 | 201300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 19 | 20230915 | 201200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 20 | 20230915 | 201100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 21 | 20230915 | 201000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 22 | 20230915 | 200900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 23 | 20230915 | 200800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 24 | 20230915 | 200700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 25 | 20230915 | 200600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 26 | 20230915 | 200500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 27 | 20230915 | 200400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 28 | 20230915 | 200300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 29 | 20230915 | 200200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 30 | 20230915 | 200100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 31 | 20230915 | 200000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 32 | 20230915 | 195900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 17956 |
| 33 | 20230915 | 195800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 34 | 20230915 | 195700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 35 | 20230915 | 195600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 36 | 20230915 | 195500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 37 | 20230915 | 195400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 38 | 20230915 | 195300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 39 | 20230915 | 195200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 40 | 20230915 | 195100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 41 | 20230915 | 195000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 42 | 20230915 | 194900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 43 | 20230915 | 194800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 44 | 20230915 | 194700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 45 | 20230915 | 194600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 46 | 20230915 | 194500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 47 | 20230915 | 194400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 48 | 20230915 | 194300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 49 | 20230915 | 194200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 50 | 20230915 | 194100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 51 | 20230915 | 194000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 52 | 20230915 | 193900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 53 | 20230915 | 193800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 54 | 20230915 | 193700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 55 | 20230915 | 193600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 56 | 20230915 | 193500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 57 | 20230915 | 193400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 58 | 20230915 | 193300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 59 | 20230915 | 193200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 60 | 20230915 | 193100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 61 | 20230915 | 193000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 62 | 20230915 | 192900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 17956 |
| 63 | 20230915 | 192800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 64 | 20230915 | 192700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 65 | 20230915 | 192600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 66 | 20230915 | 192500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 67 | 20230915 | 192400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 68 | 20230915 | 192300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 69 | 20230915 | 192200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 70 | 20230915 | 192100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 71 | 20230915 | 192000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 72 | 20230915 | 191900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 73 | 20230915 | 191800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 74 | 20230915 | 191700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 75 | 20230915 | 191600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 76 | 20230915 | 191500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 77 | 20230915 | 191400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 78 | 20230915 | 191300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 79 | 20230915 | 191200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 80 | 20230915 | 191100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 81 | 20230915 | 191000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 82 | 20230915 | 190900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 83 | 20230915 | 190800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 84 | 20230915 | 190700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 85 | 20230915 | 190600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 86 | 20230915 | 190500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 87 | 20230915 | 190400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 88 | 20230915 | 190300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 89 | 20230915 | 190200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 90 | 20230915 | 190100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 91 | 20230915 | 190000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 92 | 20230915 | 185900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 17956 |
| 93 | 20230915 | 185800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 94 | 20230915 | 185700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 95 | 20230915 | 185600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 96 | 20230915 | 185500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 97 | 20230915 | 185400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 98 | 20230915 | 185300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 99 | 20230915 | 185200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 100 | 20230915 | 185100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 101 | 20230915 | 185000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 102 | 20230915 | 184900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 103 | 20230915 | 184800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 104 | 20230915 | 184700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 105 | 20230915 | 184600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 106 | 20230915 | 184500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 107 | 20230915 | 184400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 108 | 20230915 | 184300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 109 | 20230915 | 184200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 110 | 20230915 | 184100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 111 | 20230915 | 184000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 112 | 20230915 | 183900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 113 | 20230915 | 183800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 114 | 20230915 | 183700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 115 | 20230915 | 183600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 116 | 20230915 | 183500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 117 | 20230915 | 183400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 118 | 20230915 | 183300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 119 | 20230915 | 183200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 120 | 20230915 | 183100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 121 | 20230915 | 183000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 122 | 20230915 | 182900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 17956 |
| 123 | 20230915 | 182800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 124 | 20230915 | 182700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 125 | 20230915 | 182600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 126 | 20230915 | 182500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 127 | 20230915 | 182400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 128 | 20230915 | 182300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 129 | 20230915 | 182200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 130 | 20230915 | 182100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 131 | 20230915 | 182000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 132 | 20230915 | 181900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 133 | 20230915 | 181800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 134 | 20230915 | 181700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 135 | 20230915 | 181600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 136 | 20230915 | 181500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 137 | 20230915 | 181400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 138 | 20230915 | 181300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 139 | 20230915 | 181200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 140 | 20230915 | 181100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 141 | 20230915 | 181000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 142 | 20230915 | 180900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 143 | 20230915 | 180800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 144 | 20230915 | 180700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 145 | 20230915 | 180600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 146 | 20230915 | 180500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 147 | 20230915 | 180400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 148 | 20230915 | 180300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 149 | 20230915 | 180200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 150 | 20230915 | 180100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 151 | 20230915 | 180000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 152 | 20230915 | 175900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 17956 |
| 153 | 20230915 | 175800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 154 | 20230915 | 175700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 155 | 20230915 | 175600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 156 | 20230915 | 175500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 157 | 20230915 | 175400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 158 | 20230915 | 175300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 159 | 20230915 | 175200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 160 | 20230915 | 175100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 161 | 20230915 | 175000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 162 | 20230915 | 174900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 163 | 20230915 | 174800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 164 | 20230915 | 174700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 165 | 20230915 | 174600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 166 | 20230915 | 174500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 167 | 20230915 | 174400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 168 | 20230915 | 174300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 169 | 20230915 | 174200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 170 | 20230915 | 174100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 171 | 20230915 | 174000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 172 | 20230915 | 173900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 173 | 20230915 | 173800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 174 | 20230915 | 173700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 175 | 20230915 | 173600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 176 | 20230915 | 173500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 177 | 20230915 | 173400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 178 | 20230915 | 173300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 179 | 20230915 | 173200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 180 | 20230915 | 173100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 181 | 20230915 | 173000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 182 | 20230915 | 172900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 17956 |
| 183 | 20230915 | 172800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 184 | 20230915 | 172700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 185 | 20230915 | 172600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 186 | 20230915 | 172500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 187 | 20230915 | 172400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 188 | 20230915 | 172300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 189 | 20230915 | 172200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 190 | 20230915 | 172100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 191 | 20230915 | 172000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 192 | 20230915 | 171900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 193 | 20230915 | 171800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 194 | 20230915 | 171700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 195 | 20230915 | 171600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 196 | 20230915 | 171500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 197 | 20230915 | 171400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 198 | 20230915 | 171300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 199 | 20230915 | 171200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 200 | 20230915 | 171100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 201 | 20230915 | 171000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 202 | 20230915 | 170900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 203 | 20230915 | 170800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 204 | 20230915 | 170700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 205 | 20230915 | 170600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 206 | 20230915 | 170500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 207 | 20230915 | 170400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 208 | 20230915 | 170300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 209 | 20230915 | 170200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 210 | 20230915 | 170100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 211 | 20230915 | 170000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 212 | 20230915 | 165900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 17956 |
| 213 | 20230915 | 165800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 214 | 20230915 | 165700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 215 | 20230915 | 165600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 216 | 20230915 | 165500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 217 | 20230915 | 165400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 218 | 20230915 | 165300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 219 | 20230915 | 165200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 220 | 20230915 | 165100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 221 | 20230915 | 165000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 222 | 20230915 | 164900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 223 | 20230915 | 164800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 224 | 20230915 | 164700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 225 | 20230915 | 164600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 226 | 20230915 | 164500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 227 | 20230915 | 164400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 228 | 20230915 | 164300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 229 | 20230915 | 164200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 230 | 20230915 | 164100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 231 | 20230915 | 164000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 232 | 20230915 | 163900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 233 | 20230915 | 163800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 234 | 20230915 | 163700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 235 | 20230915 | 163600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 236 | 20230915 | 163500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 237 | 20230915 | 163400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 238 | 20230915 | 163300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 239 | 20230915 | 163200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 240 | 20230915 | 163100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 241 | 20230915 | 163000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 242 | 20230915 | 162900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 17956 |
| 243 | 20230915 | 162800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 244 | 20230915 | 162700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 245 | 20230915 | 162600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 246 | 20230915 | 162500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 247 | 20230915 | 162400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 248 | 20230915 | 162300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 249 | 20230915 | 162200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 250 | 20230915 | 162100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 251 | 20230915 | 162000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 252 | 20230915 | 161900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 253 | 20230915 | 161800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 254 | 20230915 | 161700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 255 | 20230915 | 161600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 256 | 20230915 | 161500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 257 | 20230915 | 161400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 258 | 20230915 | 161300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 259 | 20230915 | 161200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 260 | 20230915 | 161100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 261 | 20230915 | 161000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 262 | 20230915 | 160900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 263 | 20230915 | 160800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 264 | 20230915 | 160700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 265 | 20230915 | 160600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 266 | 20230915 | 160500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 267 | 20230915 | 160400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 268 | 20230915 | 160300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 269 | 20230915 | 160200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 270 | 20230915 | 160100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 271 | 20230915 | 160000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 272 | 20230915 | 155900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 17956 |
| 273 | 20230915 | 155800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 274 | 20230915 | 155700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 275 | 20230915 | 155600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 276 | 20230915 | 155500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 277 | 20230915 | 155400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 278 | 20230915 | 155300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 279 | 20230915 | 155200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 280 | 20230915 | 155100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 281 | 20230915 | 155000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 282 | 20230915 | 154900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 283 | 20230915 | 154800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 284 | 20230915 | 154700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 285 | 20230915 | 154600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 286 | 20230915 | 154500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 287 | 20230915 | 154400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 288 | 20230915 | 154300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 289 | 20230915 | 154200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 290 | 20230915 | 154100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 291 | 20230915 | 154000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 292 | 20230915 | 153900 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 293 | 20230915 | 153800 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 294 | 20230915 | 153700 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 295 | 20230915 | 153600 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 296 | 20230915 | 153500 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 297 | 20230915 | 153400 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 298 | 20230915 | 153300 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 299 | 20230915 | 153200 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 300 | 20230915 | 153100 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 0 |
| 301 | 20230915 | 153000 | 1355955223 | 1430 | 1430 | 1430 | 1430 | 17956 |
| 302 | 20230915 | 152900 | 1330278143 | 1435 | 1435 | 1435 | 1435 | 0 |
| 303 | 20230915 | 152800 | 1330278143 | 1435 | 1435 | 1435 | 1435 | 0 |
| 304 | 20230915 | 152700 | 1330278143 | 1435 | 1435 | 1435 | 1435 | 0 |
| 305 | 20230915 | 152600 | 1330278143 | 1435 | 1435 | 1435 | 1435 | 0 |
| 306 | 20230915 | 152500 | 1330278143 | 1435 | 1435 | 1435 | 1435 | 0 |
| 307 | 20230915 | 152400 | 1330278143 | 1435 | 1435 | 1435 | 1435 | 0 |
| 308 | 20230915 | 152300 | 1330278143 | 1435 | 1435 | 1435 | 1435 | 0 |
| 309 | 20230915 | 152200 | 1330278143 | 1435 | 1435 | 1435 | 1435 | 0 |
| 310 | 20230915 | 152100 | 1330278143 | 1435 | 1435 | 1435 | 1435 | 0 |
| 311 | 20230915 | 152000 | 1330278143 | 1435 | 1435 | 1435 | 1435 | 0 |
| 312 | 20230915 | 151900 | 1330278143 | 1435 | 1440 | 1440 | 1434 | 7420 |
| 313 | 20230915 | 151800 | 1319619821 | 1440 | 1439 | 1441 | 1439 | 319 |
| 314 | 20230915 | 151700 | 1319160335 | 1439 | 1440 | 1441 | 1438 | 251 |
| 315 | 20230915 | 151600 | 1318799345 | 1441 | 1445 | 1445 | 1440 | 1658 |
| 316 | 20230915 | 151500 | 1316406731 | 1445 | 1450 | 1450 | 1445 | 4207 |
| 317 | 20230915 | 151400 | 1310308362 | 1450 | 1464 | 1464 | 1438 | 9969 |
| 318 | 20230915 | 151300 | 1295831163 | 1464 | 1427 | 1464 | 1426 | 32096 |
| 319 | 20230915 | 151200 | 1249556597 | 1427 | 1425 | 1427 | 1425 | 8729 |
| 320 | 20230915 | 151100 | 1237115753 | 1425 | 1423 | 1425 | 1420 | 5869 |
| 321 | 20230915 | 151000 | 1228778077 | 1423 | 1425 | 1425 | 1423 | 587 |
| 322 | 20230915 | 150900 | 1227942001 | 1426 | 1420 | 1426 | 1420 | 3434 |
| 323 | 20230915 | 150800 | 1223062570 | 1420 | 1421 | 1421 | 1416 | 3133 |
| 324 | 20230915 | 150700 | 1218622878 | 1421 | 1430 | 1430 | 1412 | 15347 |
| 325 | 20230915 | 150600 | 1196880216 | 1431 | 1428 | 1431 | 1410 | 18208 |
| 326 | 20230915 | 150500 | 1171056313 | 1424 | 1429 | 1434 | 1420 | 61556 |
| 327 | 20230915 | 150400 | 1083362278 | 1429 | 1434 | 1434 | 1429 | 20107 |
| 328 | 20230915 | 150300 | 1054594420 | 1434 | 1436 | 1437 | 1433 | 1706 |
| 329 | 20230915 | 150200 | 1052148489 | 1437 | 1437 | 1437 | 1437 | 1 |
| 330 | 20230915 | 150100 | 1052147052 | 1438 | 1438 | 1438 | 1438 | 1 |
| 331 | 20230915 | 150000 | 1052145614 | 1440 | 1440 | 1440 | 1440 | 1 |
| 332 | 20230915 | 145900 | 1052144174 | 1432 | 1432 | 1432 | 1432 | 680 |
| 333 | 20230915 | 145800 | 1051170414 | 1432 | 1439 | 1439 | 1432 | 901 |
| 334 | 20230915 | 145700 | 1049879779 | 1433 | 1434 | 1434 | 1433 | 5000 |
| 335 | 20230915 | 145600 | 1042714432 | 1439 | 1439 | 1439 | 1439 | 19 |
| 336 | 20230915 | 145500 | 1042687091 | 1439 | 1441 | 1441 | 1434 | 71 |
| 337 | 20230915 | 145400 | 1042584886 | 1441 | 1437 | 1441 | 1436 | 650 |
| 338 | 20230915 | 145300 | 1041650697 | 1437 | 1437 | 1437 | 1433 | 3131 |
| 339 | 20230915 | 145200 | 1037155930 | 1437 | 1437 | 1437 | 1437 | 0 |
| 340 | 20230915 | 145100 | 1037155930 | 1437 | 1437 | 1437 | 1437 | 500 |
| 341 | 20230915 | 145000 | 1036437430 | 1438 | 1437 | 1438 | 1437 | 600 |
| 342 | 20230915 | 144900 | 1035575130 | 1437 | 1437 | 1437 | 1437 | 165 |
| 343 | 20230915 | 144800 | 1035338025 | 1437 | 1437 | 1437 | 1437 | 2 |
| 344 | 20230915 | 144700 | 1035335151 | 1443 | 1443 | 1443 | 1443 | 0 |
| 345 | 20230915 | 144600 | 1035335151 | 1443 | 1442 | 1443 | 1441 | 502 |
| 346 | 20230915 | 144500 | 1034611320 | 1443 | 1443 | 1443 | 1443 | 1 |
| 347 | 20230915 | 144400 | 1034609877 | 1443 | 1441 | 1443 | 1441 | 3551 |
| 348 | 20230915 | 144300 | 1029492136 | 1441 | 1441 | 1441 | 1441 | 0 |
| 349 | 20230915 | 144200 | 1029492136 | 1441 | 1440 | 1441 | 1440 | 1001 |
| 350 | 20230915 | 144100 | 1028050365 | 1435 | 1435 | 1435 | 1435 | 50 |
| 351 | 20230915 | 144000 | 1027978615 | 1435 | 1437 | 1437 | 1435 | 2040 |
| 352 | 20230915 | 143900 | 1025049357 | 1436 | 1436 | 1436 | 1436 | 0 |
| 353 | 20230915 | 143800 | 1025049357 | 1436 | 1436 | 1436 | 1436 | 3000 |
| 354 | 20230915 | 143700 | 1020741357 | 1436 | 1438 | 1438 | 1436 | 7 |
| 355 | 20230915 | 143600 | 1020731303 | 1441 | 1441 | 1441 | 1441 | 1 |
| 356 | 20230915 | 143500 | 1020729862 | 1441 | 1441 | 1441 | 1441 | 0 |
| 357 | 20230915 | 143400 | 1020729862 | 1441 | 1441 | 1441 | 1441 | 5 |
| 358 | 20230915 | 143300 | 1020722657 | 1441 | 1441 | 1441 | 1441 | 0 |
| 359 | 20230915 | 143200 | 1020722657 | 1441 | 1441 | 1441 | 1441 | 0 |
| 360 | 20230915 | 143100 | 1020722657 | 1441 | 1441 | 1441 | 1441 | 0 |
| 361 | 20230915 | 143000 | 1020722657 | 1441 | 1441 | 1441 | 1441 | 1 |
| 362 | 20230915 | 142900 | 1020721216 | 1436 | 1436 | 1436 | 1436 | 204 |
| 363 | 20230915 | 142800 | 1020428272 | 1436 | 1436 | 1436 | 1436 | 35 |
| 364 | 20230915 | 142700 | 1020378012 | 1442 | 1435 | 1442 | 1435 | 1614 |
| 365 | 20230915 | 142600 | 1018061824 | 1442 | 1442 | 1442 | 1442 | 1 |
| 366 | 20230915 | 142500 | 1018060382 | 1435 | 1436 | 1436 | 1435 | 3064 |
| 367 | 20230915 | 142400 | 1013662452 | 1443 | 1442 | 1443 | 1442 | 100 |
| 368 | 20230915 | 142300 | 1013518251 | 1435 | 1435 | 1435 | 1435 | 0 |
| 369 | 20230915 | 142200 | 1013518251 | 1435 | 1442 | 1442 | 1435 | 2972 |
| 370 | 20230915 | 142100 | 1009249963 | 1436 | 1436 | 1436 | 1436 | 0 |
| 371 | 20230915 | 142000 | 1009249963 | 1436 | 1436 | 1436 | 1436 | 1000 |
| 372 | 20230915 | 141900 | 1007813963 | 1435 | 1440 | 1440 | 1433 | 7201 |
| 373 | 20230915 | 141800 | 997480254 | 1443 | 1443 | 1443 | 1443 | 49 |
| 374 | 20230915 | 141700 | 997409547 | 1443 | 1443 | 1446 | 1443 | 64 |
| 375 | 20230915 | 141600 | 997317186 | 1443 | 1440 | 1443 | 1440 | 117 |
| 376 | 20230915 | 141500 | 997148562 | 1440 | 1439 | 1440 | 1439 | 60 |
| 377 | 20230915 | 141400 | 997062212 | 1440 | 1440 | 1440 | 1440 | 3000 |
| 378 | 20230915 | 141300 | 992742212 | 1440 | 1440 | 1440 | 1440 | 373 |
| 379 | 20230915 | 141200 | 992205092 | 1440 | 1440 | 1440 | 1438 | 910 |
| 380 | 20230915 | 141100 | 990896134 | 1440 | 1440 | 1440 | 1440 | 0 |
| 381 | 20230915 | 141000 | 990896134 | 1440 | 1440 | 1440 | 1440 | 1 |
| 382 | 20230915 | 140900 | 990894694 | 1440 | 1440 | 1440 | 1440 | 0 |
| 383 | 20230915 | 140800 | 990894694 | 1440 | 1440 | 1440 | 1440 | 1019 |
| 384 | 20230915 | 140700 | 989427334 | 1440 | 1440 | 1440 | 1440 | 76 |
| 385 | 20230915 | 140600 | 989317894 | 1440 | 1440 | 1440 | 1440 | 52 |
| 386 | 20230915 | 140500 | 989243014 | 1440 | 1440 | 1440 | 1440 | 8 |
| 387 | 20230915 | 140400 | 989231494 | 1436 | 1439 | 1439 | 1436 | 10377 |
| 388 | 20230915 | 140300 | 974312975 | 1440 | 1443 | 1443 | 1440 | 65 |
| 389 | 20230915 | 140200 | 974219318 | 1443 | 1440 | 1443 | 1440 | 1791 |
| 390 | 20230915 | 140100 | 971640242 | 1440 | 1443 | 1443 | 1440 | 621 |
| 391 | 20230915 | 140000 | 970745996 | 1443 | 1443 | 1443 | 1443 | 0 |
| 392 | 20230915 | 135900 | 970745996 | 1443 | 1443 | 1443 | 1440 | 3266 |
| 393 | 20230915 | 135800 | 966036061 | 1446 | 1444 | 1446 | 1444 | 1029 |
| 394 | 20230915 | 135700 | 964550163 | 1447 | 1447 | 1447 | 1447 | 0 |
| 395 | 20230915 | 135600 | 964550163 | 1447 | 1446 | 1447 | 1446 | 22 |
| 396 | 20230915 | 135500 | 964518347 | 1445 | 1444 | 1447 | 1443 | 1700 |
| 397 | 20230915 | 135400 | 962064688 | 1444 | 1444 | 1447 | 1444 | 67 |
| 398 | 20230915 | 135300 | 961967880 | 1444 | 1444 | 1444 | 1444 | 0 |
| 399 | 20230915 | 135200 | 961967880 | 1444 | 1445 | 1447 | 1444 | 312 |
| 400 | 20230915 | 135100 | 961517344 | 1445 | 1445 | 1447 | 1445 | 1028 |
| 401 | 20230915 | 135000 | 960031882 | 1445 | 1447 | 1447 | 1445 | 89 |
| 402 | 20230915 | 134900 | 959903273 | 1447 | 1447 | 1447 | 1447 | 0 |
| 403 | 20230915 | 134800 | 959903273 | 1447 | 1447 | 1447 | 1447 | 1 |
| 404 | 20230915 | 134700 | 959901826 | 1447 | 1447 | 1447 | 1445 | 65 |
| 405 | 20230915 | 134600 | 959807773 | 1447 | 1447 | 1447 | 1445 | 735 |
| 406 | 20230915 | 134500 | 958745228 | 1447 | 1447 | 1447 | 1447 | 862 |
| 407 | 20230915 | 134400 | 957497914 | 1447 | 1445 | 1447 | 1445 | 57 |
| 408 | 20230915 | 134300 | 957415473 | 1445 | 1445 | 1447 | 1445 | 373 |
| 409 | 20230915 | 134200 | 956876486 | 1447 | 1447 | 1447 | 1447 | 2 |
| 410 | 20230915 | 134100 | 956873592 | 1447 | 1447 | 1447 | 1444 | 251 |
| 411 | 20230915 | 134000 | 956511112 | 1447 | 1447 | 1447 | 1447 | 2 |
| 412 | 20230915 | 133900 | 956508218 | 1446 | 1446 | 1446 | 1446 | 306 |
| 413 | 20230915 | 133800 | 956065742 | 1446 | 1446 | 1446 | 1446 | 3 |
| 414 | 20230915 | 133700 | 956061404 | 1447 | 1447 | 1447 | 1447 | 0 |
| 415 | 20230915 | 133600 | 956061404 | 1447 | 1446 | 1447 | 1446 | 414 |
| 416 | 20230915 | 133500 | 955462746 | 1447 | 1446 | 1447 | 1446 | 186 |
| 417 | 20230915 | 133400 | 955193779 | 1446 | 1446 | 1446 | 1446 | 1 |
| 418 | 20230915 | 133300 | 955192333 | 1446 | 1445 | 1446 | 1443 | 1011 |
| 419 | 20230915 | 133200 | 953733426 | 1446 | 1446 | 1446 | 1446 | 0 |
| 420 | 20230915 | 133100 | 953733426 | 1446 | 1446 | 1446 | 1442 | 24 |
| 421 | 20230915 | 133000 | 953698762 | 1442 | 1446 | 1446 | 1442 | 2 |
| 422 | 20230915 | 132900 | 953695874 | 1446 | 1446 | 1446 | 1446 | 1 |
| 423 | 20230915 | 132800 | 953694428 | 1446 | 1446 | 1446 | 1446 | 1 |
| 424 | 20230915 | 132700 | 953692982 | 1447 | 1447 | 1447 | 1447 | 0 |
| 425 | 20230915 | 132600 | 953692982 | 1447 | 1442 | 1447 | 1442 | 1287 |
| 426 | 20230915 | 132500 | 951832288 | 1442 | 1442 | 1442 | 1442 | 1 |
| 427 | 20230915 | 132400 | 951830846 | 1442 | 1442 | 1442 | 1442 | 3 |
| 428 | 20230915 | 132300 | 951826520 | 1440 | 1441 | 1441 | 1440 | 1711 |
| 429 | 20230915 | 132200 | 949361980 | 1442 | 1442 | 1442 | 1442 | 4957 |
| 430 | 20230915 | 132100 | 942213986 | 1445 | 1442 | 1445 | 1442 | 17 |
| 431 | 20230915 | 132000 | 942189442 | 1445 | 1443 | 1445 | 1442 | 879 |
| 432 | 20230915 | 131900 | 940921151 | 1445 | 1445 | 1445 | 1445 | 10 |
| 433 | 20230915 | 131800 | 940906701 | 1443 | 1443 | 1443 | 1443 | 1084 |
| 434 | 20230915 | 131700 | 939342489 | 1443 | 1440 | 1443 | 1440 | 823 |
| 435 | 20230915 | 131600 | 938157366 | 1443 | 1440 | 1443 | 1440 | 148 |
| 436 | 20230915 | 131500 | 937944243 | 1443 | 1445 | 1445 | 1443 | 6002 |
| 437 | 20230915 | 131400 | 929283157 | 1445 | 1440 | 1445 | 1440 | 161 |
| 438 | 20230915 | 131300 | 929051312 | 1445 | 1443 | 1445 | 1443 | 36 |
| 439 | 20230915 | 131200 | 928999322 | 1445 | 1440 | 1445 | 1440 | 147 |
| 440 | 20230915 | 131100 | 928787632 | 1441 | 1443 | 1445 | 1441 | 4999 |
| 441 | 20230915 | 131000 | 921575275 | 1445 | 1443 | 1445 | 1443 | 501 |
| 442 | 20230915 | 130900 | 920852330 | 1445 | 1445 | 1445 | 1445 | 45 |
| 443 | 20230915 | 130800 | 920787305 | 1445 | 1445 | 1445 | 1445 | 0 |
| 444 | 20230915 | 130700 | 920787305 | 1445 | 1443 | 1445 | 1443 | 16 |
| 445 | 20230915 | 130600 | 920764215 | 1445 | 1445 | 1445 | 1445 | 210 |
| 446 | 20230915 | 130500 | 920460765 | 1445 | 1445 | 1445 | 1445 | 585 |
| 447 | 20230915 | 130400 | 919615440 | 1445 | 1445 | 1445 | 1445 | 0 |
| 448 | 20230915 | 130300 | 919615440 | 1445 | 1445 | 1445 | 1445 | 10 |
| 449 | 20230915 | 130200 | 919600990 | 1444 | 1444 | 1444 | 1444 | 933 |
| 450 | 20230915 | 130100 | 918253738 | 1445 | 1445 | 1445 | 1445 | 23 |
| 451 | 20230915 | 130000 | 918220503 | 1445 | 1445 | 1445 | 1445 | 255 |
| 452 | 20230915 | 125900 | 917852028 | 1445 | 1445 | 1445 | 1445 | 129 |
| 453 | 20230915 | 125800 | 917665623 | 1445 | 1445 | 1445 | 1445 | 157 |
| 454 | 20230915 | 125700 | 917438758 | 1445 | 1445 | 1445 | 1445 | 129 |
| 455 | 20230915 | 125600 | 917252353 | 1445 | 1445 | 1445 | 1444 | 4287 |
| 456 | 20230915 | 125500 | 911061666 | 1445 | 1445 | 1445 | 1439 | 6015 |
| 457 | 20230915 | 125400 | 902404117 | 1445 | 1442 | 1445 | 1439 | 3098 |
| 458 | 20230915 | 125300 | 897943992 | 1445 | 1445 | 1445 | 1445 | 100 |
| 459 | 20230915 | 125200 | 897799492 | 1446 | 1444 | 1446 | 1442 | 8725 |
| 460 | 20230915 | 125100 | 885185415 | 1446 | 1446 | 1446 | 1446 | 0 |
| 461 | 20230915 | 125000 | 885185415 | 1446 | 1446 | 1446 | 1446 | 1 |
| 462 | 20230915 | 124900 | 885183969 | 1446 | 1446 | 1446 | 1446 | 2 |
| 463 | 20230915 | 124800 | 885181077 | 1446 | 1446 | 1446 | 1446 | 100 |
| 464 | 20230915 | 124700 | 885036477 | 1448 | 1447 | 1448 | 1447 | 45 |
| 465 | 20230915 | 124600 | 884971361 | 1447 | 1445 | 1448 | 1445 | 366 |
| 466 | 20230915 | 124500 | 884442065 | 1447 | 1447 | 1447 | 1447 | 0 |
| 467 | 20230915 | 124400 | 884442065 | 1447 | 1447 | 1447 | 1447 | 0 |
| 468 | 20230915 | 124300 | 884442065 | 1447 | 1447 | 1447 | 1447 | 0 |
| 469 | 20230915 | 124200 | 884442065 | 1447 | 1445 | 1448 | 1439 | 1897 |
| 470 | 20230915 | 124100 | 881709687 | 1445 | 1442 | 1445 | 1440 | 7117 |
| 471 | 20230915 | 124000 | 871455392 | 1443 | 1443 | 1443 | 1443 | 10 |
| 472 | 20230915 | 123900 | 871440962 | 1445 | 1445 | 1445 | 1442 | 53 |
| 473 | 20230915 | 123800 | 871364527 | 1445 | 1443 | 1445 | 1443 | 5950 |
| 474 | 20230915 | 123700 | 862778675 | 1446 | 1445 | 1446 | 1444 | 656 |
| 475 | 20230915 | 123600 | 861830460 | 1445 | 1445 | 1445 | 1445 | 0 |
| 476 | 20230915 | 123500 | 861830460 | 1445 | 1444 | 1445 | 1444 | 17 |
| 477 | 20230915 | 123400 | 861805911 | 1446 | 1446 | 1446 | 1446 | 0 |
| 478 | 20230915 | 123300 | 861805911 | 1446 | 1445 | 1446 | 1443 | 5156 |
| 479 | 20230915 | 123200 | 854364141 | 1444 | 1445 | 1446 | 1444 | 517 |
| 480 | 20230915 | 123100 | 853617203 | 1445 | 1445 | 1445 | 1444 | 684 |
| 481 | 20230915 | 123000 | 852629348 | 1446 | 1446 | 1446 | 1445 | 159 |
| 482 | 20230915 | 122900 | 852399590 | 1448 | 1448 | 1448 | 1448 | 0 |
| 483 | 20230915 | 122800 | 852399590 | 1448 | 1448 | 1448 | 1448 | 0 |
| 484 | 20230915 | 122700 | 852399590 | 1448 | 1445 | 1448 | 1444 | 679 |
| 485 | 20230915 | 122600 | 851418428 | 1446 | 1447 | 1448 | 1445 | 823 |
| 486 | 20230915 | 122500 | 850227065 | 1448 | 1447 | 1448 | 1447 | 172 |
| 487 | 20230915 | 122400 | 849978167 | 1448 | 1446 | 1448 | 1445 | 456 |
| 488 | 20230915 | 122300 | 849319143 | 1447 | 1446 | 1447 | 1446 | 3 |
| 489 | 20230915 | 122200 | 849314803 | 1448 | 1447 | 1448 | 1447 | 250 |
| 490 | 20230915 | 122100 | 848952940 | 1448 | 1447 | 1448 | 1447 | 174 |
| 491 | 20230915 | 122000 | 848701161 | 1447 | 1445 | 1448 | 1445 | 1667 |
| 492 | 20230915 | 121900 | 846292318 | 1449 | 1444 | 1449 | 1444 | 107 |
| 493 | 20230915 | 121800 | 846137699 | 1447 | 1447 | 1447 | 1447 | 55 |
| 494 | 20230915 | 121700 | 846058114 | 1449 | 1449 | 1449 | 1449 | 0 |
| 495 | 20230915 | 121600 | 846058114 | 1449 | 1445 | 1449 | 1445 | 53 |
| 496 | 20230915 | 121500 | 845981525 | 1445 | 1445 | 1445 | 1444 | 2260 |
| 497 | 20230915 | 121400 | 842716825 | 1445 | 1445 | 1445 | 1445 | 3 |
| 498 | 20230915 | 121300 | 842712490 | 1443 | 1445 | 1445 | 1443 | 14 |
| 499 | 20230915 | 121200 | 842692286 | 1446 | 1445 | 1446 | 1445 | 1548 |
| 500 | 20230915 | 121100 | 840455425 | 1449 | 1443 | 1449 | 1443 | 220 |
| 501 | 20230915 | 121000 | 840137594 | 1444 | 1449 | 1449 | 1444 | 74 |
| 502 | 20230915 | 120900 | 840030731 | 1448 | 1448 | 1448 | 1447 | 900 |
| 503 | 20230915 | 120800 | 838727549 | 1450 | 1450 | 1450 | 1450 | 0 |
| 504 | 20230915 | 120700 | 838727549 | 1450 | 1450 | 1450 | 1450 | 0 |
| 505 | 20230915 | 120600 | 838727549 | 1450 | 1450 | 1450 | 1450 | 0 |
| 506 | 20230915 | 120500 | 838727549 | 1450 | 1450 | 1450 | 1450 | 0 |
| 507 | 20230915 | 120400 | 838727549 | 1450 | 1450 | 1450 | 1450 | 0 |
| 508 | 20230915 | 120300 | 838727549 | 1450 | 1450 | 1450 | 1450 | 0 |
| 509 | 20230915 | 120200 | 838727549 | 1450 | 1449 | 1450 | 1449 | 400 |
| 510 | 20230915 | 120100 | 838147872 | 1451 | 1451 | 1451 | 1451 | 0 |
| 511 | 20230915 | 120000 | 838147872 | 1451 | 1443 | 1451 | 1443 | 37 |
| 512 | 20230915 | 115900 | 838094472 | 1444 | 1443 | 1444 | 1443 | 78 |
| 513 | 20230915 | 115800 | 837981917 | 1452 | 1448 | 1452 | 1447 | 901 |
| 514 | 20230915 | 115700 | 836675374 | 1447 | 1446 | 1447 | 1446 | 1205 |
| 515 | 20230915 | 115600 | 834932610 | 1446 | 1446 | 1446 | 1446 | 0 |
| 516 | 20230915 | 115500 | 834932610 | 1446 | 1446 | 1446 | 1446 | 9 |
| 517 | 20230915 | 115400 | 834919596 | 1447 | 1447 | 1447 | 1447 | 1 |
| 518 | 20230915 | 115300 | 834918149 | 1447 | 1447 | 1447 | 1447 | 6 |
| 519 | 20230915 | 115200 | 834909467 | 1448 | 1447 | 1448 | 1447 | 143 |
| 520 | 20230915 | 115100 | 834702545 | 1447 | 1438 | 1450 | 1438 | 9 |
| 521 | 20230915 | 115000 | 834689564 | 1451 | 1438 | 1452 | 1438 | 3953 |
| 522 | 20230915 | 114900 | 828983946 | 1444 | 1438 | 1444 | 1438 | 16 |
| 523 | 20230915 | 114800 | 828960932 | 1444 | 1444 | 1444 | 1438 | 712 |
| 524 | 20230915 | 114700 | 827932864 | 1444 | 1438 | 1444 | 1437 | 1972 |
| 525 | 20230915 | 114600 | 825097509 | 1439 | 1441 | 1442 | 1439 | 3917 |
| 526 | 20230915 | 114500 | 819456326 | 1442 | 1443 | 1443 | 1441 | 3415 |
| 527 | 20230915 | 114400 | 814531906 | 1444 | 1444 | 1444 | 1444 | 0 |
| 528 | 20230915 | 114300 | 814531906 | 1444 | 1444 | 1444 | 1443 | 1343 |
| 529 | 20230915 | 114200 | 812593451 | 1444 | 1444 | 1444 | 1442 | 1301 |
| 530 | 20230915 | 114100 | 810716606 | 1449 | 1449 | 1449 | 1449 | 2 |
| 531 | 20230915 | 114000 | 810713708 | 1449 | 1449 | 1449 | 1449 | 0 |
| 532 | 20230915 | 113900 | 810713708 | 1449 | 1449 | 1449 | 1449 | 117 |
| 533 | 20230915 | 113800 | 810544175 | 1449 | 1449 | 1449 | 1449 | 0 |
| 534 | 20230915 | 113700 | 810544175 | 1449 | 1449 | 1449 | 1449 | 1 |
| 535 | 20230915 | 113600 | 810542726 | 1449 | 1448 | 1449 | 1448 | 3 |
| 536 | 20230915 | 113500 | 810538380 | 1449 | 1450 | 1450 | 1441 | 3725 |
| 537 | 20230915 | 113400 | 805161018 | 1446 | 1451 | 1451 | 1446 | 1465 |
| 538 | 20230915 | 113300 | 803041465 | 1452 | 1452 | 1452 | 1452 | 0 |
| 539 | 20230915 | 113200 | 803041465 | 1452 | 1452 | 1452 | 1452 | 0 |
| 540 | 20230915 | 113100 | 803041465 | 1452 | 1447 | 1452 | 1447 | 901 |
| 541 | 20230915 | 113000 | 801737713 | 1452 | 1453 | 1453 | 1447 | 227 |
| 542 | 20230915 | 112900 | 801409227 | 1453 | 1453 | 1453 | 1453 | 0 |
| 543 | 20230915 | 112800 | 801409227 | 1453 | 1450 | 1453 | 1447 | 3425 |
| 544 | 20230915 | 112700 | 796450132 | 1453 | 1453 | 1453 | 1453 | 0 |
| 545 | 20230915 | 112600 | 796450132 | 1453 | 1452 | 1453 | 1449 | 2702 |
| 546 | 20230915 | 112500 | 792528022 | 1453 | 1453 | 1453 | 1452 | 169 |
| 547 | 20230915 | 112400 | 792282505 | 1454 | 1452 | 1454 | 1450 | 758 |
| 548 | 20230915 | 112300 | 791181859 | 1452 | 1453 | 1453 | 1450 | 703 |
| 549 | 20230915 | 112200 | 790161504 | 1453 | 1449 | 1453 | 1449 | 2 |
| 550 | 20230915 | 112100 | 790158602 | 1453 | 1452 | 1453 | 1452 | 1956 |
| 551 | 20230915 | 112000 | 787316819 | 1453 | 1450 | 1453 | 1448 | 3057 |
| 552 | 20230915 | 111900 | 782887680 | 1454 | 1454 | 1454 | 1450 | 2011 |
| 553 | 20230915 | 111800 | 779968969 | 1454 | 1454 | 1454 | 1454 | 1 |
| 554 | 20230915 | 111700 | 779967515 | 1454 | 1454 | 1454 | 1454 | 100 |
| 555 | 20230915 | 111600 | 779822115 | 1456 | 1450 | 1456 | 1446 | 5826 |
| 556 | 20230915 | 111500 | 771375901 | 1458 | 1458 | 1458 | 1458 | 0 |
| 557 | 20230915 | 111400 | 771375901 | 1458 | 1455 | 1459 | 1455 | 1571 |
| 558 | 20230915 | 111300 | 769085648 | 1458 | 1447 | 1459 | 1446 | 3289 |
| 559 | 20230915 | 111200 | 764318911 | 1448 | 1444 | 1448 | 1444 | 1807 |
| 560 | 20230915 | 111100 | 761707940 | 1444 | 1441 | 1444 | 1441 | 848 |
| 561 | 20230915 | 111000 | 760484596 | 1441 | 1440 | 1441 | 1440 | 689 |
| 562 | 20230915 | 110900 | 759492435 | 1440 | 1441 | 1441 | 1440 | 692 |
| 563 | 20230915 | 110800 | 758495789 | 1441 | 1438 | 1441 | 1438 | 1534 |
| 564 | 20230915 | 110700 | 756289189 | 1438 | 1435 | 1438 | 1435 | 8561 |
| 565 | 20230915 | 110600 | 743982715 | 1435 | 1435 | 1435 | 1435 | 0 |
| 566 | 20230915 | 110500 | 743982715 | 1435 | 1434 | 1435 | 1434 | 287 |
| 567 | 20230915 | 110400 | 743571156 | 1435 | 1435 | 1435 | 1433 | 2626 |
| 568 | 20230915 | 110300 | 739806886 | 1434 | 1435 | 1436 | 1434 | 1003 |
| 569 | 20230915 | 110200 | 738367582 | 1436 | 1437 | 1437 | 1436 | 221 |
| 570 | 20230915 | 110100 | 738050206 | 1437 | 1436 | 1437 | 1436 | 300 |
| 571 | 20230915 | 110000 | 737619405 | 1436 | 1437 | 1437 | 1433 | 203 |
| 572 | 20230915 | 105900 | 737327899 | 1433 | 1436 | 1437 | 1433 | 1285 |
| 573 | 20230915 | 105800 | 735484971 | 1436 | 1436 | 1436 | 1436 | 1 |
| 574 | 20230915 | 105700 | 735483535 | 1434 | 1437 | 1437 | 1434 | 212 |
| 575 | 20230915 | 105600 | 735179461 | 1437 | 1437 | 1437 | 1437 | 63 |
| 576 | 20230915 | 105500 | 735088930 | 1437 | 1437 | 1437 | 1434 | 183 |
| 577 | 20230915 | 105400 | 734826457 | 1437 | 1437 | 1437 | 1437 | 0 |
| 578 | 20230915 | 105300 | 734826457 | 1437 | 1437 | 1437 | 1437 | 13 |
| 579 | 20230915 | 105200 | 734807776 | 1437 | 1437 | 1437 | 1437 | 145 |
| 580 | 20230915 | 105100 | 734599411 | 1437 | 1436 | 1437 | 1436 | 124 |
| 581 | 20230915 | 105000 | 734421290 | 1437 | 1437 | 1437 | 1437 | 0 |
| 582 | 20230915 | 104900 | 734421290 | 1437 | 1437 | 1437 | 1432 | 805 |
| 583 | 20230915 | 104800 | 733267005 | 1437 | 1437 | 1437 | 1437 | 73 |
| 584 | 20230915 | 104700 | 733162104 | 1438 | 1437 | 1438 | 1429 | 10803 |
| 585 | 20230915 | 104600 | 717688228 | 1438 | 1434 | 1438 | 1434 | 2 |
| 586 | 20230915 | 104500 | 717685356 | 1439 | 1434 | 1439 | 1433 | 2461 |
| 587 | 20230915 | 104400 | 714147169 | 1434 | 1435 | 1435 | 1430 | 2548 |
| 588 | 20230915 | 104300 | 710497575 | 1435 | 1435 | 1435 | 1434 | 85 |
| 589 | 20230915 | 104200 | 710375604 | 1435 | 1437 | 1439 | 1430 | 51808 |
| 590 | 20230915 | 104100 | 636219914 | 1439 | 1439 | 1439 | 1439 | 574 |
| 591 | 20230915 | 104000 | 635393928 | 1437 | 1437 | 1439 | 1437 | 670 |
| 592 | 20230915 | 103900 | 634430134 | 1437 | 1437 | 1437 | 1437 | 50 |
| 593 | 20230915 | 103800 | 634358284 | 1439 | 1436 | 1439 | 1436 | 1001 |
| 594 | 20230915 | 103700 | 632920845 | 1439 | 1439 | 1439 | 1436 | 1002 |
| 595 | 20230915 | 103600 | 631481967 | 1441 | 1441 | 1441 | 1441 | 220 |
| 596 | 20230915 | 103500 | 631164947 | 1441 | 1439 | 1441 | 1437 | 1403 |
| 597 | 20230915 | 103400 | 629145015 | 1440 | 1440 | 1440 | 1440 | 1 |
| 598 | 20230915 | 103300 | 629143575 | 1439 | 1439 | 1440 | 1439 | 605 |
| 599 | 20230915 | 103200 | 628272979 | 1441 | 1441 | 1441 | 1441 | 220 |
| 600 | 20230915 | 103100 | 627955959 | 1441 | 1434 | 1441 | 1434 | 2091 |
| 601 | 20230915 | 103000 | 624957388 | 1442 | 1440 | 1443 | 1432 | 16614 |
| 602 | 20230915 | 102900 | 601090563 | 1443 | 1440 | 1443 | 1439 | 812 |
| 603 | 20230915 | 102800 | 599921344 | 1440 | 1435 | 1440 | 1434 | 3309 |
| 604 | 20230915 | 102700 | 595172631 | 1436 | 1438 | 1438 | 1436 | 174 |
| 605 | 20230915 | 102600 | 594922765 | 1438 | 1439 | 1440 | 1434 | 2396 |
| 606 | 20230915 | 102500 | 591486107 | 1440 | 1438 | 1440 | 1438 | 389 |
| 607 | 20230915 | 102400 | 590926390 | 1438 | 1439 | 1439 | 1435 | 1217 |
| 608 | 20230915 | 102300 | 589179613 | 1439 | 1439 | 1439 | 1438 | 506 |
| 609 | 20230915 | 102200 | 588451979 | 1440 | 1440 | 1443 | 1438 | 8905 |
| 610 | 20230915 | 102100 | 575636984 | 1444 | 1444 | 1444 | 1444 | 53 |
| 611 | 20230915 | 102000 | 575560452 | 1445 | 1444 | 1445 | 1444 | 83 |
| 612 | 20230915 | 101900 | 575440599 | 1445 | 1445 | 1445 | 1440 | 1121 |
| 613 | 20230915 | 101800 | 573824114 | 1445 | 1444 | 1445 | 1444 | 1122 |
| 614 | 20230915 | 101700 | 572203549 | 1444 | 1444 | 1444 | 1444 | 154 |
| 615 | 20230915 | 101600 | 571981173 | 1444 | 1444 | 1444 | 1444 | 0 |
| 616 | 20230915 | 101500 | 571981173 | 1444 | 1444 | 1444 | 1444 | 0 |
| 617 | 20230915 | 101400 | 571981173 | 1444 | 1441 | 1444 | 1437 | 80 |
| 618 | 20230915 | 101300 | 571865936 | 1442 | 1441 | 1442 | 1441 | 92 |
| 619 | 20230915 | 101200 | 571733362 | 1442 | 1442 | 1442 | 1442 | 194 |
| 620 | 20230915 | 101100 | 571453614 | 1442 | 1435 | 1442 | 1432 | 2279 |
| 621 | 20230915 | 101000 | 568188435 | 1435 | 1435 | 1436 | 1432 | 2353 |
| 622 | 20230915 | 100900 | 564817696 | 1436 | 1437 | 1438 | 1430 | 9449 |
| 623 | 20230915 | 100800 | 551267328 | 1440 | 1437 | 1442 | 1436 | 4786 |
| 624 | 20230915 | 100700 | 544390699 | 1442 | 1444 | 1444 | 1436 | 1505 |
| 625 | 20230915 | 100600 | 542227565 | 1444 | 1431 | 1445 | 1429 | 5529 |
| 626 | 20230915 | 100500 | 534308912 | 1431 | 1429 | 1431 | 1428 | 4925 |
| 627 | 20230915 | 100400 | 527268362 | 1431 | 1432 | 1434 | 1430 | 12003 |
| 628 | 20230915 | 100300 | 510097653 | 1433 | 1431 | 1434 | 1430 | 9787 |
| 629 | 20230915 | 100200 | 496089961 | 1432 | 1445 | 1445 | 1432 | 15130 |
| 630 | 20230915 | 100100 | 474363937 | 1447 | 1455 | 1455 | 1436 | 42175 |
| 631 | 20230915 | 100000 | 413546773 | 1455 | 1450 | 1456 | 1449 | 6745 |
| 632 | 20230915 | 095900 | 403770388 | 1456 | 1457 | 1457 | 1450 | 11180 |
| 633 | 20230915 | 095800 | 387523460 | 1457 | 1459 | 1459 | 1453 | 2663 |
| 634 | 20230915 | 095700 | 383653999 | 1459 | 1455 | 1459 | 1454 | 2106 |
| 635 | 20230915 | 095600 | 380590205 | 1462 | 1462 | 1462 | 1454 | 1204 |
| 636 | 20230915 | 095500 | 378837966 | 1462 | 1462 | 1462 | 1460 | 1003 |
| 637 | 20230915 | 095400 | 377373580 | 1454 | 1455 | 1462 | 1454 | 2398 |
| 638 | 20230915 | 095300 | 373885845 | 1462 | 1455 | 1462 | 1455 | 86 |
| 639 | 20230915 | 095200 | 373760701 | 1462 | 1455 | 1462 | 1455 | 465 |
| 640 | 20230915 | 095100 | 373084119 | 1462 | 1456 | 1463 | 1454 | 4333 |
| 641 | 20230915 | 095000 | 366777420 | 1465 | 1463 | 1465 | 1463 | 2291 |
| 642 | 20230915 | 094900 | 363424240 | 1465 | 1459 | 1466 | 1454 | 7766 |
| 643 | 20230915 | 094800 | 352099239 | 1466 | 1468 | 1470 | 1462 | 8848 |
| 644 | 20230915 | 094700 | 339111799 | 1468 | 1462 | 1470 | 1462 | 10586 |
| 645 | 20230915 | 094600 | 323587794 | 1462 | 1456 | 1462 | 1455 | 1250 |
| 646 | 20230915 | 094500 | 321766533 | 1456 | 1455 | 1456 | 1455 | 1226 |
| 647 | 20230915 | 094400 | 319982701 | 1455 | 1453 | 1455 | 1453 | 502 |
| 648 | 20230915 | 094300 | 319253292 | 1454 | 1455 | 1455 | 1454 | 626 |
| 649 | 20230915 | 094200 | 318343075 | 1456 | 1455 | 1456 | 1454 | 1523 |
| 650 | 20230915 | 094100 | 316128572 | 1456 | 1456 | 1456 | 1455 | 208 |
| 651 | 20230915 | 094000 | 315825896 | 1456 | 1454 | 1458 | 1454 | 638 |
| 652 | 20230915 | 093900 | 314897006 | 1456 | 1455 | 1456 | 1453 | 1174 |
| 653 | 20230915 | 093800 | 313189697 | 1453 | 1455 | 1455 | 1453 | 2698 |
| 654 | 20230915 | 093700 | 309268487 | 1455 | 1455 | 1456 | 1453 | 1739 |
| 655 | 20230915 | 093600 | 306739461 | 1456 | 1456 | 1456 | 1455 | 1349 |
| 656 | 20230915 | 093500 | 304776646 | 1456 | 1455 | 1462 | 1455 | 3005 |
| 657 | 20230915 | 093400 | 300403148 | 1462 | 1463 | 1463 | 1455 | 2006 |
| 658 | 20230915 | 093300 | 297481857 | 1463 | 1462 | 1463 | 1462 | 1684 |
| 659 | 20230915 | 093200 | 295018848 | 1463 | 1460 | 1463 | 1455 | 3526 |
| 660 | 20230915 | 093100 | 289874121 | 1462 | 1455 | 1462 | 1453 | 2183 |
| 661 | 20230915 | 093000 | 286699441 | 1464 | 1462 | 1464 | 1462 | 3 |
| 662 | 20230915 | 092900 | 286695053 | 1453 | 1453 | 1462 | 1453 | 6695 |
| 663 | 20230915 | 092800 | 276960080 | 1453 | 1452 | 1453 | 1451 | 936 |
| 664 | 20230915 | 092700 | 275601927 | 1451 | 1451 | 1451 | 1450 | 3517 |
| 665 | 20230915 | 092600 | 270501998 | 1450 | 1453 | 1453 | 1450 | 153 |
| 666 | 20230915 | 092500 | 270279995 | 1449 | 1450 | 1450 | 1449 | 3509 |
| 667 | 20230915 | 092400 | 265192128 | 1455 | 1447 | 1455 | 1447 | 2298 |
| 668 | 20230915 | 092300 | 261866318 | 1447 | 1449 | 1449 | 1447 | 6467 |
| 669 | 20230915 | 092200 | 252505305 | 1449 | 1452 | 1452 | 1449 | 2447 |
| 670 | 20230915 | 092100 | 248959383 | 1450 | 1450 | 1450 | 1450 | 1977 |
| 671 | 20230915 | 092000 | 246092733 | 1450 | 1452 | 1452 | 1450 | 6716 |
| 672 | 20230915 | 091900 | 236350247 | 1452 | 1454 | 1454 | 1452 | 6487 |
| 673 | 20230915 | 091800 | 226929312 | 1456 | 1455 | 1456 | 1454 | 2148 |
| 674 | 20230915 | 091700 | 223804857 | 1455 | 1455 | 1457 | 1455 | 348 |
| 675 | 20230915 | 091600 | 223298455 | 1458 | 1458 | 1458 | 1458 | 0 |
| 676 | 20230915 | 091500 | 223298455 | 1458 | 1460 | 1460 | 1455 | 729 |
| 677 | 20230915 | 091400 | 222236668 | 1460 | 1460 | 1460 | 1455 | 7012 |
| 678 | 20230915 | 091300 | 212022447 | 1461 | 1462 | 1462 | 1461 | 104 |
| 679 | 20230915 | 091200 | 211870502 | 1462 | 1463 | 1463 | 1461 | 1654 |
| 680 | 20230915 | 091100 | 209452468 | 1463 | 1464 | 1464 | 1463 | 832 |
| 681 | 20230915 | 091000 | 208234458 | 1464 | 1466 | 1466 | 1462 | 2554 |
| 682 | 20230915 | 090900 | 204494250 | 1466 | 1467 | 1469 | 1464 | 6678 |
| 683 | 20230915 | 090800 | 194691170 | 1467 | 1465 | 1468 | 1461 | 7800 |
| 684 | 20230915 | 090700 | 183261744 | 1467 | 1460 | 1467 | 1459 | 2382 |
| 685 | 20230915 | 090600 | 179782222 | 1459 | 1454 | 1459 | 1453 | 3277 |
| 686 | 20230915 | 090500 | 175016009 | 1454 | 1453 | 1459 | 1453 | 8439 |
| 687 | 20230915 | 090400 | 162738365 | 1455 | 1449 | 1455 | 1448 | 5872 |
| 688 | 20230915 | 090300 | 154226773 | 1449 | 1445 | 1455 | 1445 | 15658 |
| 689 | 20230915 | 090200 | 131558644 | 1443 | 1459 | 1459 | 1443 | 31909 |
| 690 | 20230915 | 090100 | 85296668 | 1459 | 1460 | 1460 | 1451 | 11585 |
| 691 | 20230915 | 090000 | 68437955 | 1455 | 1465 | 1465 | 1451 | 43348 |