33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 200400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 23815 |
| 3 | 20230918 | 200300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 4 | 20230918 | 200200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 5 | 20230918 | 200100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 6 | 20230918 | 200000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 7 | 20230918 | 195900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 8 | 20230918 | 195800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 9 | 20230918 | 195700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 10 | 20230918 | 195600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 11 | 20230918 | 195500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 12 | 20230918 | 195400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 13 | 20230918 | 195300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 14 | 20230918 | 195200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 15 | 20230918 | 195100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 16 | 20230918 | 195000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 17 | 20230918 | 194900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 18 | 20230918 | 194800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 19 | 20230918 | 194700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 20 | 20230918 | 194600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 21 | 20230918 | 194500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 22 | 20230918 | 194400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 23 | 20230918 | 194300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 24 | 20230918 | 194200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 25 | 20230918 | 194100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 26 | 20230918 | 194000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 27 | 20230918 | 193900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 28 | 20230918 | 193800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 29 | 20230918 | 193700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 30 | 20230918 | 193600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 31 | 20230918 | 193500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 32 | 20230918 | 193400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 23815 |
| 33 | 20230918 | 193300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 34 | 20230918 | 193200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 35 | 20230918 | 193100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 36 | 20230918 | 193000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 37 | 20230918 | 192900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 38 | 20230918 | 192800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 39 | 20230918 | 192700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 40 | 20230918 | 192600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 41 | 20230918 | 192500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 42 | 20230918 | 192400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 43 | 20230918 | 192300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 44 | 20230918 | 192200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 45 | 20230918 | 192100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 46 | 20230918 | 192000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 47 | 20230918 | 191900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 48 | 20230918 | 191800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 49 | 20230918 | 191700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 50 | 20230918 | 191600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 51 | 20230918 | 191500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 52 | 20230918 | 191400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 53 | 20230918 | 191300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 54 | 20230918 | 191200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 55 | 20230918 | 191100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 56 | 20230918 | 191000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 57 | 20230918 | 190900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 58 | 20230918 | 190800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 59 | 20230918 | 190700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 60 | 20230918 | 190600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 61 | 20230918 | 190500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 62 | 20230918 | 190400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 23815 |
| 63 | 20230918 | 190300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 64 | 20230918 | 190200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 65 | 20230918 | 190100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 66 | 20230918 | 190000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 67 | 20230918 | 185900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 68 | 20230918 | 185800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 69 | 20230918 | 185700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 70 | 20230918 | 185600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 71 | 20230918 | 185500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 72 | 20230918 | 185400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 73 | 20230918 | 185300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 74 | 20230918 | 185200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 75 | 20230918 | 185100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 76 | 20230918 | 185000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 77 | 20230918 | 184900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 78 | 20230918 | 184800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 79 | 20230918 | 184700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 80 | 20230918 | 184600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 81 | 20230918 | 184500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 82 | 20230918 | 184400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 83 | 20230918 | 184300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 84 | 20230918 | 184200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 85 | 20230918 | 184100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 86 | 20230918 | 184000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 87 | 20230918 | 183900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 88 | 20230918 | 183800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 89 | 20230918 | 183700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 90 | 20230918 | 183600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 91 | 20230918 | 183500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 92 | 20230918 | 183400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 23815 |
| 93 | 20230918 | 183300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 94 | 20230918 | 183200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 95 | 20230918 | 183100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 96 | 20230918 | 183000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 97 | 20230918 | 182900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 98 | 20230918 | 182800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 99 | 20230918 | 182700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 100 | 20230918 | 182600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 101 | 20230918 | 182500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 102 | 20230918 | 182400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 103 | 20230918 | 182300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 104 | 20230918 | 182200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 105 | 20230918 | 182100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 106 | 20230918 | 182000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 107 | 20230918 | 181900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 108 | 20230918 | 181800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 109 | 20230918 | 181700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 110 | 20230918 | 181600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 111 | 20230918 | 181500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 112 | 20230918 | 181400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 113 | 20230918 | 181300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 114 | 20230918 | 181200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 115 | 20230918 | 181100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 116 | 20230918 | 181000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 117 | 20230918 | 180900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 118 | 20230918 | 180800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 119 | 20230918 | 180700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 120 | 20230918 | 180600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 121 | 20230918 | 180500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 122 | 20230918 | 180400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 23815 |
| 123 | 20230918 | 180300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 124 | 20230918 | 180200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 125 | 20230918 | 180100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 126 | 20230918 | 180000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 127 | 20230918 | 175900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 128 | 20230918 | 175800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 129 | 20230918 | 175700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 130 | 20230918 | 175600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 131 | 20230918 | 175500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 132 | 20230918 | 175400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 133 | 20230918 | 175300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 134 | 20230918 | 175200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 135 | 20230918 | 175100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 136 | 20230918 | 175000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 137 | 20230918 | 174900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 138 | 20230918 | 174800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 139 | 20230918 | 174700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 140 | 20230918 | 174600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 141 | 20230918 | 174500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 142 | 20230918 | 174400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 143 | 20230918 | 174300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 144 | 20230918 | 174200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 145 | 20230918 | 174100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 146 | 20230918 | 174000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 147 | 20230918 | 173900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 148 | 20230918 | 173800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 149 | 20230918 | 173700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 150 | 20230918 | 173600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 151 | 20230918 | 173500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 152 | 20230918 | 173400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 23815 |
| 153 | 20230918 | 173300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 154 | 20230918 | 173200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 155 | 20230918 | 173100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 156 | 20230918 | 173000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 157 | 20230918 | 172900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 158 | 20230918 | 172800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 159 | 20230918 | 172700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 160 | 20230918 | 172600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 161 | 20230918 | 172500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 162 | 20230918 | 172400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 163 | 20230918 | 172300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 164 | 20230918 | 172200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 165 | 20230918 | 172100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 166 | 20230918 | 172000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 167 | 20230918 | 171900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 168 | 20230918 | 171800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 169 | 20230918 | 171700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 170 | 20230918 | 171600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 171 | 20230918 | 171500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 172 | 20230918 | 171400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 173 | 20230918 | 171300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 174 | 20230918 | 171200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 175 | 20230918 | 171100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 176 | 20230918 | 171000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 177 | 20230918 | 170900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 178 | 20230918 | 170800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 179 | 20230918 | 170700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 180 | 20230918 | 170600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 181 | 20230918 | 170500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 182 | 20230918 | 170400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 23815 |
| 183 | 20230918 | 170300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 184 | 20230918 | 170200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 185 | 20230918 | 170100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 186 | 20230918 | 170000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 187 | 20230918 | 165900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 188 | 20230918 | 165800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 189 | 20230918 | 165700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 190 | 20230918 | 165600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 191 | 20230918 | 165500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 192 | 20230918 | 165400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 193 | 20230918 | 165300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 194 | 20230918 | 165200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 195 | 20230918 | 165100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 196 | 20230918 | 165000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 197 | 20230918 | 164900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 198 | 20230918 | 164800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 199 | 20230918 | 164700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 200 | 20230918 | 164600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 201 | 20230918 | 164500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 202 | 20230918 | 164400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 203 | 20230918 | 164300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 204 | 20230918 | 164200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 205 | 20230918 | 164100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 206 | 20230918 | 164000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 207 | 20230918 | 163900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 208 | 20230918 | 163800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 209 | 20230918 | 163700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 210 | 20230918 | 163600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 211 | 20230918 | 163500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 212 | 20230918 | 163400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 23815 |
| 213 | 20230918 | 163300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 214 | 20230918 | 163200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 215 | 20230918 | 163100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 216 | 20230918 | 163000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 217 | 20230918 | 162900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 218 | 20230918 | 162800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 219 | 20230918 | 162700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 220 | 20230918 | 162600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 221 | 20230918 | 162500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 222 | 20230918 | 162400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 223 | 20230918 | 162300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 224 | 20230918 | 162200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 225 | 20230918 | 162100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 226 | 20230918 | 162000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 227 | 20230918 | 161900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 228 | 20230918 | 161800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 229 | 20230918 | 161700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 230 | 20230918 | 161600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 231 | 20230918 | 161500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 232 | 20230918 | 161400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 233 | 20230918 | 161300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 234 | 20230918 | 161200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 235 | 20230918 | 161100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 236 | 20230918 | 161000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 237 | 20230918 | 160900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 238 | 20230918 | 160800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 239 | 20230918 | 160700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 240 | 20230918 | 160600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 241 | 20230918 | 160500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 242 | 20230918 | 160400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 23815 |
| 243 | 20230918 | 160300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 244 | 20230918 | 160200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 245 | 20230918 | 160100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 246 | 20230918 | 160000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 247 | 20230918 | 155900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 248 | 20230918 | 155800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 249 | 20230918 | 155700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 250 | 20230918 | 155600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 251 | 20230918 | 155500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 252 | 20230918 | 155400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 253 | 20230918 | 155300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 254 | 20230918 | 155200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 255 | 20230918 | 155100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 256 | 20230918 | 155000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 257 | 20230918 | 154900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 258 | 20230918 | 154800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 259 | 20230918 | 154700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 260 | 20230918 | 154600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 261 | 20230918 | 154500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 262 | 20230918 | 154400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 263 | 20230918 | 154300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 264 | 20230918 | 154200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 265 | 20230918 | 154100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 266 | 20230918 | 154000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 267 | 20230918 | 153900 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 268 | 20230918 | 153800 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 269 | 20230918 | 153700 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 270 | 20230918 | 153600 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 271 | 20230918 | 153500 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 272 | 20230918 | 153400 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 23815 |
| 273 | 20230918 | 153300 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 274 | 20230918 | 153200 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 275 | 20230918 | 153100 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 0 |
| 276 | 20230918 | 153000 | 1458988495 | 1501 | 1501 | 1501 | 1501 | 23815 |
| 277 | 20230918 | 152900 | 1423242180 | 1535 | 1535 | 1535 | 1535 | 0 |
| 278 | 20230918 | 152800 | 1423242180 | 1535 | 1535 | 1535 | 1535 | 0 |
| 279 | 20230918 | 152700 | 1423242180 | 1535 | 1535 | 1535 | 1535 | 0 |
| 280 | 20230918 | 152600 | 1423242180 | 1535 | 1535 | 1535 | 1535 | 0 |
| 281 | 20230918 | 152500 | 1423242180 | 1535 | 1535 | 1535 | 1535 | 0 |
| 282 | 20230918 | 152400 | 1423242180 | 1535 | 1535 | 1535 | 1535 | 0 |
| 283 | 20230918 | 152300 | 1423242180 | 1535 | 1535 | 1535 | 1535 | 0 |
| 284 | 20230918 | 152200 | 1423242180 | 1535 | 1535 | 1535 | 1535 | 0 |
| 285 | 20230918 | 152100 | 1423242180 | 1535 | 1535 | 1535 | 1535 | 0 |
| 286 | 20230918 | 152000 | 1423242180 | 1535 | 1535 | 1535 | 1535 | 0 |
| 287 | 20230918 | 151900 | 1423242180 | 1535 | 1546 | 1552 | 1535 | 336 |
| 288 | 20230918 | 151800 | 1422722515 | 1547 | 1550 | 1552 | 1547 | 574 |
| 289 | 20230918 | 151700 | 1421832205 | 1551 | 1547 | 1551 | 1547 | 670 |
| 290 | 20230918 | 151600 | 1420794925 | 1548 | 1550 | 1550 | 1548 | 832 |
| 291 | 20230918 | 151500 | 1419506407 | 1550 | 1534 | 1550 | 1533 | 2090 |
| 292 | 20230918 | 151400 | 1416272013 | 1548 | 1543 | 1548 | 1531 | 1595 |
| 293 | 20230918 | 151300 | 1413812440 | 1544 | 1544 | 1544 | 1539 | 910 |
| 294 | 20230918 | 151200 | 1412409667 | 1545 | 1540 | 1546 | 1540 | 851 |
| 295 | 20230918 | 151100 | 1411097221 | 1531 | 1530 | 1531 | 1530 | 472 |
| 296 | 20230918 | 151000 | 1410374835 | 1530 | 1530 | 1530 | 1530 | 15 |
| 297 | 20230918 | 150900 | 1410351885 | 1520 | 1523 | 1531 | 1520 | 3097 |
| 298 | 20230918 | 150800 | 1405638643 | 1522 | 1527 | 1527 | 1522 | 3199 |
| 299 | 20230918 | 150700 | 1400762427 | 1530 | 1531 | 1531 | 1530 | 1522 |
| 300 | 20230918 | 150600 | 1398433496 | 1530 | 1531 | 1531 | 1530 | 2060 |
| 301 | 20230918 | 150500 | 1395281290 | 1531 | 1531 | 1531 | 1531 | 1 |
| 302 | 20230918 | 150400 | 1395279759 | 1530 | 1530 | 1530 | 1530 | 1944 |
| 303 | 20230918 | 150300 | 1392305439 | 1530 | 1536 | 1536 | 1530 | 1767 |
| 304 | 20230918 | 150200 | 1389593828 | 1536 | 1551 | 1551 | 1536 | 1715 |
| 305 | 20230918 | 150100 | 1386959283 | 1552 | 1537 | 1552 | 1536 | 131 |
| 306 | 20230918 | 150000 | 1386757976 | 1542 | 1550 | 1550 | 1542 | 11831 |
| 307 | 20230918 | 145900 | 1368502757 | 1553 | 1553 | 1560 | 1553 | 553 |
| 308 | 20230918 | 145800 | 1367640324 | 1553 | 1553 | 1553 | 1553 | 477 |
| 309 | 20230918 | 145700 | 1366899543 | 1551 | 1550 | 1551 | 1550 | 671 |
| 310 | 20230918 | 145600 | 1365859122 | 1550 | 1550 | 1550 | 1549 | 1229 |
| 311 | 20230918 | 145500 | 1363954236 | 1549 | 1550 | 1550 | 1549 | 1796 |
| 312 | 20230918 | 145400 | 1361170619 | 1551 | 1550 | 1551 | 1550 | 83 |
| 313 | 20230918 | 145300 | 1361041968 | 1552 | 1556 | 1556 | 1552 | 1679 |
| 314 | 20230918 | 145200 | 1358431434 | 1563 | 1565 | 1565 | 1563 | 31 |
| 315 | 20230918 | 145100 | 1358382921 | 1565 | 1557 | 1565 | 1556 | 4211 |
| 316 | 20230918 | 145000 | 1351829448 | 1557 | 1558 | 1558 | 1557 | 362 |
| 317 | 20230918 | 144900 | 1351265467 | 1567 | 1566 | 1567 | 1565 | 3771 |
| 318 | 20230918 | 144800 | 1345361145 | 1566 | 1566 | 1566 | 1566 | 0 |
| 319 | 20230918 | 144700 | 1345361145 | 1566 | 1562 | 1566 | 1562 | 5029 |
| 320 | 20230918 | 144600 | 1337496662 | 1562 | 1560 | 1562 | 1560 | 1786 |
| 321 | 20230918 | 144500 | 1334709300 | 1560 | 1559 | 1560 | 1559 | 819 |
| 322 | 20230918 | 144400 | 1333432422 | 1557 | 1551 | 1564 | 1551 | 1693 |
| 323 | 20230918 | 144300 | 1330803254 | 1550 | 1550 | 1550 | 1550 | 2 |
| 324 | 20230918 | 144200 | 1330800154 | 1550 | 1550 | 1550 | 1550 | 556 |
| 325 | 20230918 | 144100 | 1329938354 | 1550 | 1550 | 1550 | 1550 | 146 |
| 326 | 20230918 | 144000 | 1329712054 | 1549 | 1549 | 1549 | 1549 | 284 |
| 327 | 20230918 | 143900 | 1329272138 | 1550 | 1552 | 1552 | 1550 | 424 |
| 328 | 20230918 | 143800 | 1328614871 | 1550 | 1550 | 1550 | 1550 | 19 |
| 329 | 20230918 | 143700 | 1328585421 | 1553 | 1553 | 1553 | 1553 | 4 |
| 330 | 20230918 | 143600 | 1328579209 | 1553 | 1554 | 1554 | 1553 | 1541 |
| 331 | 20230918 | 143500 | 1326185156 | 1554 | 1553 | 1554 | 1553 | 101 |
| 332 | 20230918 | 143400 | 1326028203 | 1553 | 1551 | 1567 | 1549 | 191 |
| 333 | 20230918 | 143300 | 1325729039 | 1568 | 1561 | 1568 | 1548 | 4751 |
| 334 | 20230918 | 143200 | 1318321145 | 1568 | 1568 | 1569 | 1561 | 2759 |
| 335 | 20230918 | 143100 | 1313995191 | 1568 | 1554 | 1568 | 1554 | 4693 |
| 336 | 20230918 | 143000 | 1306677206 | 1550 | 1546 | 1554 | 1546 | 405 |
| 337 | 20230918 | 142900 | 1306050658 | 1546 | 1547 | 1553 | 1546 | 1977 |
| 338 | 20230918 | 142800 | 1302987816 | 1547 | 1545 | 1555 | 1541 | 3012 |
| 339 | 20230918 | 142700 | 1298305703 | 1545 | 1545 | 1545 | 1545 | 0 |
| 340 | 20230918 | 142600 | 1298305703 | 1545 | 1545 | 1545 | 1545 | 1 |
| 341 | 20230918 | 142500 | 1298304158 | 1541 | 1541 | 1545 | 1541 | 15 |
| 342 | 20230918 | 142400 | 1298281039 | 1544 | 1548 | 1548 | 1544 | 973 |
| 343 | 20230918 | 142300 | 1296777549 | 1551 | 1555 | 1555 | 1551 | 1455 |
| 344 | 20230918 | 142200 | 1294520412 | 1555 | 1554 | 1555 | 1550 | 3692 |
| 345 | 20230918 | 142100 | 1288794539 | 1554 | 1545 | 1554 | 1545 | 4 |
| 346 | 20230918 | 142000 | 1288788344 | 1542 | 1532 | 1559 | 1532 | 11763 |
| 347 | 20230918 | 141900 | 1270513826 | 1544 | 1530 | 1544 | 1530 | 537 |
| 348 | 20230918 | 141800 | 1269686808 | 1530 | 1530 | 1530 | 1530 | 3 |
| 349 | 20230918 | 141700 | 1269682218 | 1530 | 1530 | 1530 | 1530 | 8 |
| 350 | 20230918 | 141600 | 1269669978 | 1530 | 1530 | 1530 | 1525 | 1863 |
| 351 | 20230918 | 141500 | 1266828865 | 1530 | 1521 | 1530 | 1521 | 228 |
| 352 | 20230918 | 141400 | 1266482059 | 1520 | 1522 | 1522 | 1520 | 377 |
| 353 | 20230918 | 141300 | 1265908852 | 1520 | 1521 | 1521 | 1520 | 1327 |
| 354 | 20230918 | 141200 | 1263891804 | 1521 | 1526 | 1526 | 1521 | 960 |
| 355 | 20230918 | 141100 | 1262429798 | 1526 | 1527 | 1527 | 1526 | 199 |
| 356 | 20230918 | 141000 | 1262126123 | 1526 | 1526 | 1526 | 1526 | 20 |
| 357 | 20230918 | 140900 | 1262095603 | 1524 | 1524 | 1524 | 1524 | 0 |
| 358 | 20230918 | 140800 | 1262095603 | 1524 | 1526 | 1527 | 1524 | 8 |
| 359 | 20230918 | 140700 | 1262083392 | 1530 | 1526 | 1535 | 1526 | 415 |
| 360 | 20230918 | 140600 | 1261448801 | 1534 | 1525 | 1534 | 1525 | 2 |
| 361 | 20230918 | 140500 | 1261445742 | 1535 | 1524 | 1535 | 1524 | 15 |
| 362 | 20230918 | 140400 | 1261422805 | 1525 | 1526 | 1549 | 1524 | 1942 |
| 363 | 20230918 | 140300 | 1258455709 | 1526 | 1524 | 1549 | 1520 | 615 |
| 364 | 20230918 | 140200 | 1257514415 | 1520 | 1524 | 1531 | 1520 | 304 |
| 365 | 20230918 | 140100 | 1257052312 | 1524 | 1534 | 1534 | 1518 | 7929 |
| 366 | 20230918 | 140000 | 1244953125 | 1535 | 1549 | 1549 | 1535 | 4384 |
| 367 | 20230918 | 135900 | 1238208786 | 1546 | 1548 | 1555 | 1546 | 5511 |
| 368 | 20230918 | 135800 | 1229648884 | 1545 | 1545 | 1548 | 1545 | 224 |
| 369 | 20230918 | 135700 | 1229302726 | 1550 | 1540 | 1550 | 1540 | 5230 |
| 370 | 20230918 | 135600 | 1221248006 | 1550 | 1550 | 1551 | 1540 | 451 |
| 371 | 20230918 | 135500 | 1220549155 | 1550 | 1550 | 1550 | 1549 | 3054 |
| 372 | 20230918 | 135400 | 1215815900 | 1555 | 1565 | 1567 | 1555 | 6189 |
| 373 | 20230918 | 135300 | 1206170795 | 1565 | 1564 | 1569 | 1562 | 3697 |
| 374 | 20230918 | 135200 | 1200381397 | 1566 | 1559 | 1566 | 1559 | 318 |
| 375 | 20230918 | 135100 | 1199885084 | 1558 | 1552 | 1559 | 1552 | 2685 |
| 376 | 20230918 | 135000 | 1195711449 | 1552 | 1562 | 1562 | 1552 | 5908 |
| 377 | 20230918 | 134900 | 1186525884 | 1565 | 1555 | 1577 | 1553 | 22395 |
| 378 | 20230918 | 134800 | 1151501957 | 1553 | 1537 | 1555 | 1537 | 10258 |
| 379 | 20230918 | 134700 | 1135625400 | 1537 | 1542 | 1549 | 1535 | 4799 |
| 380 | 20230918 | 134600 | 1128240757 | 1549 | 1533 | 1549 | 1533 | 8150 |
| 381 | 20230918 | 134500 | 1115630605 | 1532 | 1532 | 1532 | 1532 | 1 |
| 382 | 20230918 | 134400 | 1115629073 | 1531 | 1530 | 1531 | 1530 | 273 |
| 383 | 20230918 | 134300 | 1115211312 | 1530 | 1531 | 1531 | 1527 | 785 |
| 384 | 20230918 | 134200 | 1114010918 | 1531 | 1528 | 1533 | 1528 | 258 |
| 385 | 20230918 | 134100 | 1113615850 | 1527 | 1531 | 1540 | 1527 | 1814 |
| 386 | 20230918 | 134000 | 1110832691 | 1527 | 1527 | 1527 | 1527 | 3 |
| 387 | 20230918 | 133900 | 1110828110 | 1524 | 1528 | 1528 | 1524 | 231 |
| 388 | 20230918 | 133800 | 1110475942 | 1538 | 1531 | 1538 | 1528 | 12809 |
| 389 | 20230918 | 133700 | 1090862600 | 1531 | 1535 | 1542 | 1529 | 8290 |
| 390 | 20230918 | 133600 | 1078138336 | 1539 | 1516 | 1539 | 1516 | 2469 |
| 391 | 20230918 | 133500 | 1074370920 | 1516 | 1516 | 1517 | 1516 | 374 |
| 392 | 20230918 | 133400 | 1073803902 | 1516 | 1511 | 1516 | 1511 | 765 |
| 393 | 20230918 | 133300 | 1072644631 | 1515 | 1507 | 1515 | 1507 | 14 |
| 394 | 20230918 | 133200 | 1072623473 | 1502 | 1503 | 1503 | 1502 | 1000 |
| 395 | 20230918 | 133100 | 1071121325 | 1505 | 1502 | 1505 | 1502 | 1200 |
| 396 | 20230918 | 133000 | 1069318229 | 1502 | 1503 | 1503 | 1502 | 618 |
| 397 | 20230918 | 132900 | 1068389573 | 1503 | 1502 | 1503 | 1502 | 483 |
| 398 | 20230918 | 132800 | 1067663697 | 1508 | 1505 | 1508 | 1501 | 1247 |
| 399 | 20230918 | 132700 | 1065785143 | 1500 | 1501 | 1501 | 1499 | 4624 |
| 400 | 20230918 | 132600 | 1058852638 | 1503 | 1500 | 1503 | 1500 | 123 |
| 401 | 20230918 | 132500 | 1058667838 | 1501 | 1501 | 1501 | 1500 | 421 |
| 402 | 20230918 | 132400 | 1058035941 | 1501 | 1501 | 1501 | 1501 | 25 |
| 403 | 20230918 | 132300 | 1057998416 | 1504 | 1504 | 1504 | 1504 | 320 |
| 404 | 20230918 | 132200 | 1057517136 | 1504 | 1502 | 1504 | 1500 | 2013 |
| 405 | 20230918 | 132100 | 1054491662 | 1499 | 1500 | 1500 | 1495 | 3930 |
| 406 | 20230918 | 132000 | 1048604368 | 1500 | 1500 | 1500 | 1500 | 28 |
| 407 | 20230918 | 131900 | 1048562368 | 1502 | 1498 | 1502 | 1498 | 62 |
| 408 | 20230918 | 131800 | 1048469400 | 1498 | 1499 | 1499 | 1498 | 30 |
| 409 | 20230918 | 131700 | 1048424450 | 1499 | 1499 | 1499 | 1499 | 1032 |
| 410 | 20230918 | 131600 | 1046877482 | 1497 | 1499 | 1499 | 1496 | 58 |
| 411 | 20230918 | 131500 | 1046790656 | 1499 | 1501 | 1501 | 1496 | 2389 |
| 412 | 20230918 | 131400 | 1043209057 | 1503 | 1500 | 1503 | 1499 | 1415 |
| 413 | 20230918 | 131300 | 1041082695 | 1500 | 1502 | 1502 | 1499 | 52 |
| 414 | 20230918 | 131200 | 1041004715 | 1502 | 1499 | 1502 | 1499 | 424 |
| 415 | 20230918 | 131100 | 1040369108 | 1495 | 1496 | 1496 | 1495 | 42 |
| 416 | 20230918 | 131000 | 1040306290 | 1497 | 1499 | 1499 | 1495 | 512 |
| 417 | 20230918 | 130900 | 1039540082 | 1499 | 1495 | 1500 | 1495 | 276 |
| 418 | 20230918 | 130800 | 1039126289 | 1500 | 1501 | 1501 | 1500 | 539 |
| 419 | 20230918 | 130700 | 1038317727 | 1500 | 1495 | 1500 | 1495 | 3093 |
| 420 | 20230918 | 130600 | 1033678620 | 1495 | 1495 | 1495 | 1495 | 45 |
| 421 | 20230918 | 130500 | 1033611345 | 1495 | 1495 | 1495 | 1495 | 47 |
| 422 | 20230918 | 130400 | 1033541080 | 1499 | 1494 | 1499 | 1494 | 11039 |
| 423 | 20230918 | 130300 | 1017044022 | 1500 | 1497 | 1500 | 1497 | 1200 |
| 424 | 20230918 | 130200 | 1015245227 | 1493 | 1498 | 1498 | 1493 | 3858 |
| 425 | 20230918 | 130100 | 1009472918 | 1498 | 1500 | 1500 | 1497 | 97 |
| 426 | 20230918 | 130000 | 1009327590 | 1501 | 1500 | 1501 | 1497 | 115 |
| 427 | 20230918 | 125900 | 1009155204 | 1500 | 1501 | 1501 | 1500 | 70 |
| 428 | 20230918 | 125800 | 1009050184 | 1496 | 1494 | 1496 | 1493 | 1114 |
| 429 | 20230918 | 125700 | 1007385324 | 1496 | 1501 | 1501 | 1496 | 1581 |
| 430 | 20230918 | 125600 | 1005015230 | 1498 | 1498 | 1498 | 1498 | 15 |
| 431 | 20230918 | 125500 | 1004992760 | 1508 | 1493 | 1508 | 1493 | 3000 |
| 432 | 20230918 | 125400 | 1000498007 | 1493 | 1493 | 1493 | 1493 | 1 |
| 433 | 20230918 | 125300 | 1000496514 | 1491 | 1491 | 1491 | 1491 | 2333 |
| 434 | 20230918 | 125200 | 997018011 | 1491 | 1491 | 1491 | 1491 | 990 |
| 435 | 20230918 | 125100 | 995541921 | 1491 | 1491 | 1491 | 1491 | 27 |
| 436 | 20230918 | 125000 | 995501664 | 1488 | 1484 | 1488 | 1484 | 673 |
| 437 | 20230918 | 124900 | 994502685 | 1484 | 1485 | 1485 | 1482 | 692 |
| 438 | 20230918 | 124800 | 993476750 | 1487 | 1489 | 1489 | 1487 | 178 |
| 439 | 20230918 | 124700 | 993211938 | 1492 | 1491 | 1495 | 1491 | 9289 |
| 440 | 20230918 | 124600 | 979335836 | 1494 | 1485 | 1494 | 1485 | 713 |
| 441 | 20230918 | 124500 | 978276148 | 1485 | 1480 | 1488 | 1480 | 1077 |
| 442 | 20230918 | 124400 | 976681370 | 1478 | 1479 | 1479 | 1478 | 59 |
| 443 | 20230918 | 124300 | 976594158 | 1478 | 1478 | 1478 | 1478 | 930 |
| 444 | 20230918 | 124200 | 975219618 | 1480 | 1480 | 1480 | 1480 | 0 |
| 445 | 20230918 | 124100 | 975219618 | 1480 | 1481 | 1481 | 1478 | 105 |
| 446 | 20230918 | 124000 | 975064244 | 1481 | 1479 | 1481 | 1479 | 1150 |
| 447 | 20230918 | 123900 | 973362528 | 1478 | 1474 | 1478 | 1474 | 3574 |
| 448 | 20230918 | 123800 | 968081440 | 1469 | 1473 | 1473 | 1469 | 459 |
| 449 | 20230918 | 123700 | 967405353 | 1475 | 1471 | 1475 | 1471 | 1041 |
| 450 | 20230918 | 123600 | 965872126 | 1468 | 1468 | 1468 | 1468 | 0 |
| 451 | 20230918 | 123500 | 965872126 | 1468 | 1468 | 1468 | 1468 | 872 |
| 452 | 20230918 | 123400 | 964592030 | 1468 | 1468 | 1468 | 1468 | 44 |
| 453 | 20230918 | 123300 | 964527438 | 1468 | 1468 | 1468 | 1468 | 0 |
| 454 | 20230918 | 123200 | 964527438 | 1468 | 1468 | 1468 | 1468 | 1925 |
| 455 | 20230918 | 123100 | 961701538 | 1468 | 1468 | 1468 | 1468 | 10 |
| 456 | 20230918 | 123000 | 961686858 | 1469 | 1469 | 1469 | 1469 | 16 |
| 457 | 20230918 | 122900 | 961663354 | 1469 | 1469 | 1469 | 1469 | 17 |
| 458 | 20230918 | 122800 | 961638381 | 1469 | 1472 | 1472 | 1469 | 36 |
| 459 | 20230918 | 122700 | 961585392 | 1468 | 1468 | 1468 | 1468 | 0 |
| 460 | 20230918 | 122600 | 961585392 | 1468 | 1472 | 1472 | 1468 | 55 |
| 461 | 20230918 | 122500 | 961504592 | 1473 | 1473 | 1473 | 1473 | 0 |
| 462 | 20230918 | 122400 | 961504592 | 1473 | 1473 | 1473 | 1473 | 0 |
| 463 | 20230918 | 122300 | 961504592 | 1473 | 1472 | 1473 | 1472 | 4 |
| 464 | 20230918 | 122200 | 961498702 | 1469 | 1469 | 1469 | 1469 | 0 |
| 465 | 20230918 | 122100 | 961498702 | 1469 | 1469 | 1469 | 1469 | 1 |
| 466 | 20230918 | 122000 | 961497233 | 1469 | 1469 | 1469 | 1469 | 0 |
| 467 | 20230918 | 121900 | 961497233 | 1469 | 1469 | 1469 | 1469 | 0 |
| 468 | 20230918 | 121800 | 961497233 | 1469 | 1470 | 1470 | 1469 | 40 |
| 469 | 20230918 | 121700 | 961438436 | 1470 | 1470 | 1470 | 1470 | 0 |
| 470 | 20230918 | 121600 | 961438436 | 1470 | 1470 | 1470 | 1470 | 991 |
| 471 | 20230918 | 121500 | 959981666 | 1470 | 1469 | 1470 | 1469 | 1176 |
| 472 | 20230918 | 121400 | 958253498 | 1469 | 1469 | 1469 | 1469 | 15 |
| 473 | 20230918 | 121300 | 958231463 | 1467 | 1467 | 1467 | 1467 | 3 |
| 474 | 20230918 | 121200 | 958227062 | 1466 | 1466 | 1466 | 1466 | 416 |
| 475 | 20230918 | 121100 | 957617206 | 1466 | 1468 | 1468 | 1466 | 1550 |
| 476 | 20230918 | 121000 | 955344074 | 1467 | 1467 | 1467 | 1467 | 44 |
| 477 | 20230918 | 120900 | 955279526 | 1467 | 1468 | 1468 | 1467 | 354 |
| 478 | 20230918 | 120800 | 954759869 | 1468 | 1468 | 1468 | 1468 | 0 |
| 479 | 20230918 | 120700 | 954759869 | 1468 | 1468 | 1468 | 1468 | 4 |
| 480 | 20230918 | 120600 | 954753997 | 1467 | 1467 | 1467 | 1467 | 3 |
| 481 | 20230918 | 120500 | 954749596 | 1467 | 1467 | 1467 | 1467 | 18 |
| 482 | 20230918 | 120400 | 954723190 | 1468 | 1468 | 1468 | 1468 | 81 |
| 483 | 20230918 | 120300 | 954604282 | 1468 | 1468 | 1468 | 1468 | 0 |
| 484 | 20230918 | 120200 | 954604282 | 1468 | 1469 | 1469 | 1468 | 26 |
| 485 | 20230918 | 120100 | 954566107 | 1470 | 1470 | 1470 | 1470 | 25 |
| 486 | 20230918 | 120000 | 954529357 | 1470 | 1469 | 1470 | 1469 | 94 |
| 487 | 20230918 | 115900 | 954391270 | 1470 | 1470 | 1470 | 1470 | 380 |
| 488 | 20230918 | 115800 | 953832670 | 1470 | 1470 | 1470 | 1470 | 0 |
| 489 | 20230918 | 115700 | 953832670 | 1470 | 1470 | 1470 | 1470 | 700 |
| 490 | 20230918 | 115600 | 952803670 | 1467 | 1467 | 1467 | 1467 | 70 |
| 491 | 20230918 | 115500 | 952700980 | 1467 | 1467 | 1467 | 1467 | 2 |
| 492 | 20230918 | 115400 | 952698046 | 1466 | 1466 | 1466 | 1466 | 0 |
| 493 | 20230918 | 115300 | 952698046 | 1466 | 1466 | 1466 | 1466 | 2 |
| 494 | 20230918 | 115200 | 952695114 | 1466 | 1466 | 1466 | 1466 | 0 |
| 495 | 20230918 | 115100 | 952695114 | 1466 | 1465 | 1466 | 1465 | 449 |
| 496 | 20230918 | 115000 | 952037319 | 1466 | 1466 | 1466 | 1466 | 239 |
| 497 | 20230918 | 114900 | 951686945 | 1466 | 1466 | 1466 | 1466 | 0 |
| 498 | 20230918 | 114800 | 951686945 | 1466 | 1466 | 1466 | 1466 | 50 |
| 499 | 20230918 | 114700 | 951613645 | 1466 | 1466 | 1466 | 1466 | 0 |
| 500 | 20230918 | 114600 | 951613645 | 1466 | 1466 | 1466 | 1466 | 1 |
| 501 | 20230918 | 114500 | 951612179 | 1465 | 1466 | 1466 | 1465 | 265 |
| 502 | 20230918 | 114400 | 951223754 | 1466 | 1466 | 1466 | 1466 | 0 |
| 503 | 20230918 | 114300 | 951223754 | 1466 | 1469 | 1469 | 1466 | 8019 |
| 504 | 20230918 | 114200 | 939452115 | 1469 | 1469 | 1469 | 1469 | 102 |
| 505 | 20230918 | 114100 | 939302277 | 1470 | 1470 | 1470 | 1470 | 100 |
| 506 | 20230918 | 114000 | 939155277 | 1470 | 1470 | 1470 | 1470 | 0 |
| 507 | 20230918 | 113900 | 939155277 | 1470 | 1470 | 1470 | 1470 | 255 |
| 508 | 20230918 | 113800 | 938780427 | 1469 | 1469 | 1469 | 1469 | 90 |
| 509 | 20230918 | 113700 | 938648217 | 1469 | 1469 | 1469 | 1469 | 531 |
| 510 | 20230918 | 113600 | 937868178 | 1470 | 1470 | 1470 | 1470 | 0 |
| 511 | 20230918 | 113500 | 937868178 | 1470 | 1470 | 1470 | 1469 | 266 |
| 512 | 20230918 | 113400 | 937477310 | 1470 | 1469 | 1471 | 1469 | 536 |
| 513 | 20230918 | 113300 | 936689390 | 1469 | 1468 | 1469 | 1468 | 881 |
| 514 | 20230918 | 113200 | 935395231 | 1468 | 1467 | 1468 | 1467 | 258 |
| 515 | 20230918 | 113100 | 935016685 | 1467 | 1467 | 1467 | 1467 | 611 |
| 516 | 20230918 | 113000 | 934120348 | 1467 | 1466 | 1467 | 1466 | 2817 |
| 517 | 20230918 | 112900 | 929990610 | 1466 | 1466 | 1466 | 1466 | 261 |
| 518 | 20230918 | 112800 | 929607984 | 1466 | 1468 | 1468 | 1465 | 3563 |
| 519 | 20230918 | 112700 | 924386890 | 1468 | 1468 | 1468 | 1468 | 676 |
| 520 | 20230918 | 112600 | 923394522 | 1468 | 1468 | 1468 | 1468 | 0 |
| 521 | 20230918 | 112500 | 923394522 | 1468 | 1465 | 1468 | 1465 | 81 |
| 522 | 20230918 | 112400 | 923275845 | 1465 | 1464 | 1465 | 1464 | 412 |
| 523 | 20230918 | 112300 | 922672465 | 1464 | 1465 | 1465 | 1464 | 310 |
| 524 | 20230918 | 112200 | 922218521 | 1465 | 1464 | 1465 | 1464 | 479 |
| 525 | 20230918 | 112100 | 921517060 | 1464 | 1464 | 1464 | 1464 | 705 |
| 526 | 20230918 | 112000 | 920484940 | 1464 | 1465 | 1465 | 1464 | 147 |
| 527 | 20230918 | 111900 | 920269694 | 1465 | 1467 | 1467 | 1464 | 1335 |
| 528 | 20230918 | 111800 | 918313478 | 1464 | 1464 | 1464 | 1463 | 318 |
| 529 | 20230918 | 111700 | 917848152 | 1464 | 1464 | 1464 | 1463 | 277 |
| 530 | 20230918 | 111600 | 917442843 | 1464 | 1464 | 1464 | 1464 | 92 |
| 531 | 20230918 | 111500 | 917308155 | 1464 | 1464 | 1464 | 1464 | 0 |
| 532 | 20230918 | 111400 | 917308155 | 1464 | 1464 | 1464 | 1464 | 1 |
| 533 | 20230918 | 111300 | 917306691 | 1463 | 1467 | 1467 | 1463 | 1785 |
| 534 | 20230918 | 111200 | 914694620 | 1463 | 1463 | 1463 | 1463 | 500 |
| 535 | 20230918 | 111100 | 913963120 | 1463 | 1463 | 1463 | 1463 | 0 |
| 536 | 20230918 | 111000 | 913963120 | 1463 | 1463 | 1465 | 1462 | 8244 |
| 537 | 20230918 | 110900 | 901909609 | 1463 | 1463 | 1463 | 1463 | 1363 |
| 538 | 20230918 | 110800 | 899915540 | 1463 | 1464 | 1464 | 1463 | 2046 |
| 539 | 20230918 | 110700 | 896921717 | 1465 | 1465 | 1465 | 1465 | 0 |
| 540 | 20230918 | 110600 | 896921717 | 1465 | 1465 | 1465 | 1465 | 0 |
| 541 | 20230918 | 110500 | 896921717 | 1465 | 1464 | 1465 | 1464 | 83 |
| 542 | 20230918 | 110400 | 896800123 | 1464 | 1465 | 1465 | 1463 | 102 |
| 543 | 20230918 | 110300 | 896650696 | 1463 | 1464 | 1464 | 1463 | 3833 |
| 544 | 20230918 | 110200 | 891041313 | 1464 | 1465 | 1465 | 1464 | 172 |
| 545 | 20230918 | 110100 | 890789409 | 1465 | 1465 | 1465 | 1465 | 50 |
| 546 | 20230918 | 110000 | 890716159 | 1465 | 1465 | 1465 | 1465 | 242 |
| 547 | 20230918 | 105900 | 890361629 | 1470 | 1465 | 1478 | 1465 | 775 |
| 548 | 20230918 | 105800 | 889216643 | 1465 | 1464 | 1465 | 1464 | 162 |
| 549 | 20230918 | 105700 | 888979356 | 1464 | 1465 | 1465 | 1464 | 58 |
| 550 | 20230918 | 105600 | 888894393 | 1465 | 1465 | 1465 | 1465 | 496 |
| 551 | 20230918 | 105500 | 888167753 | 1468 | 1468 | 1468 | 1468 | 1044 |
| 552 | 20230918 | 105400 | 886635161 | 1467 | 1463 | 1467 | 1462 | 12622 |
| 553 | 20230918 | 105300 | 868158213 | 1462 | 1462 | 1462 | 1462 | 2819 |
| 554 | 20230918 | 105200 | 864036835 | 1462 | 1462 | 1462 | 1462 | 129 |
| 555 | 20230918 | 105100 | 863848237 | 1463 | 1465 | 1465 | 1463 | 5872 |
| 556 | 20230918 | 105000 | 855257497 | 1463 | 1465 | 1465 | 1463 | 1401 |
| 557 | 20230918 | 104900 | 853207298 | 1465 | 1467 | 1467 | 1465 | 12334 |
| 558 | 20230918 | 104800 | 835134360 | 1467 | 1467 | 1467 | 1467 | 1280 |
| 559 | 20230918 | 104700 | 833256600 | 1467 | 1468 | 1469 | 1467 | 1184 |
| 560 | 20230918 | 104600 | 831518930 | 1466 | 1468 | 1468 | 1466 | 1031 |
| 561 | 20230918 | 104500 | 830005936 | 1468 | 1470 | 1470 | 1468 | 2484 |
| 562 | 20230918 | 104400 | 826355515 | 1470 | 1471 | 1471 | 1470 | 249 |
| 563 | 20230918 | 104300 | 825989364 | 1471 | 1471 | 1471 | 1471 | 150 |
| 564 | 20230918 | 104200 | 825768714 | 1471 | 1471 | 1471 | 1471 | 1 |
| 565 | 20230918 | 104100 | 825767243 | 1471 | 1471 | 1471 | 1470 | 1137 |
| 566 | 20230918 | 104000 | 824094738 | 1471 | 1471 | 1471 | 1471 | 0 |
| 567 | 20230918 | 103900 | 824094738 | 1471 | 1471 | 1471 | 1470 | 1717 |
| 568 | 20230918 | 103800 | 821569490 | 1471 | 1472 | 1472 | 1471 | 100 |
| 569 | 20230918 | 103700 | 821422369 | 1471 | 1471 | 1471 | 1471 | 34 |
| 570 | 20230918 | 103600 | 821372355 | 1474 | 1476 | 1476 | 1474 | 7555 |
| 571 | 20230918 | 103500 | 810228481 | 1476 | 1476 | 1476 | 1476 | 1 |
| 572 | 20230918 | 103400 | 810227005 | 1476 | 1476 | 1476 | 1476 | 49 |
| 573 | 20230918 | 103300 | 810154681 | 1478 | 1478 | 1478 | 1478 | 0 |
| 574 | 20230918 | 103200 | 810154681 | 1478 | 1476 | 1478 | 1475 | 517 |
| 575 | 20230918 | 103100 | 809391638 | 1475 | 1482 | 1482 | 1475 | 6466 |
| 576 | 20230918 | 103000 | 799821811 | 1483 | 1481 | 1483 | 1481 | 390 |
| 577 | 20230918 | 102900 | 799244109 | 1482 | 1482 | 1482 | 1481 | 1071 |
| 578 | 20230918 | 102800 | 797657902 | 1483 | 1485 | 1485 | 1481 | 6849 |
| 579 | 20230918 | 102700 | 787498413 | 1485 | 1485 | 1485 | 1485 | 1312 |
| 580 | 20230918 | 102600 | 785550093 | 1485 | 1485 | 1485 | 1485 | 176 |
| 581 | 20230918 | 102500 | 785288733 | 1485 | 1485 | 1485 | 1485 | 0 |
| 582 | 20230918 | 102400 | 785288733 | 1485 | 1485 | 1485 | 1485 | 124 |
| 583 | 20230918 | 102300 | 785104593 | 1485 | 1485 | 1485 | 1485 | 2103 |
| 584 | 20230918 | 102200 | 781981638 | 1485 | 1486 | 1486 | 1485 | 1907 |
| 585 | 20230918 | 102100 | 779149290 | 1485 | 1485 | 1489 | 1485 | 1034 |
| 586 | 20230918 | 102000 | 777613432 | 1488 | 1488 | 1488 | 1488 | 0 |
| 587 | 20230918 | 101900 | 777613432 | 1488 | 1485 | 1488 | 1484 | 1663 |
| 588 | 20230918 | 101800 | 775144701 | 1486 | 1490 | 1490 | 1486 | 2903 |
| 589 | 20230918 | 101700 | 770824894 | 1490 | 1491 | 1491 | 1490 | 7493 |
| 590 | 20230918 | 101600 | 759660274 | 1491 | 1495 | 1495 | 1491 | 1550 |
| 591 | 20230918 | 101500 | 757347903 | 1494 | 1494 | 1494 | 1494 | 3109 |
| 592 | 20230918 | 101400 | 752703057 | 1495 | 1495 | 1495 | 1495 | 1200 |
| 593 | 20230918 | 101300 | 750909057 | 1495 | 1496 | 1496 | 1495 | 646 |
| 594 | 20230918 | 101200 | 749943229 | 1496 | 1504 | 1504 | 1496 | 4146 |
| 595 | 20230918 | 101100 | 743722252 | 1503 | 1501 | 1503 | 1501 | 400 |
| 596 | 20230918 | 101000 | 743121552 | 1500 | 1499 | 1500 | 1499 | 1344 |
| 597 | 20230918 | 100900 | 741105991 | 1498 | 1497 | 1500 | 1497 | 835 |
| 598 | 20230918 | 100800 | 739855081 | 1495 | 1495 | 1495 | 1495 | 0 |
| 599 | 20230918 | 100700 | 739855081 | 1495 | 1495 | 1495 | 1494 | 355 |
| 600 | 20230918 | 100600 | 739324363 | 1494 | 1494 | 1498 | 1494 | 655 |
| 601 | 20230918 | 100500 | 738345573 | 1494 | 1490 | 1494 | 1490 | 187 |
| 602 | 20230918 | 100400 | 738066899 | 1490 | 1486 | 1490 | 1486 | 223 |
| 603 | 20230918 | 100300 | 737734669 | 1486 | 1492 | 1506 | 1486 | 8001 |
| 604 | 20230918 | 100200 | 725782715 | 1505 | 1491 | 1507 | 1491 | 666 |
| 605 | 20230918 | 100100 | 724782613 | 1507 | 1485 | 1507 | 1485 | 4120 |
| 606 | 20230918 | 100000 | 718613115 | 1485 | 1486 | 1486 | 1485 | 1201 |
| 607 | 20230918 | 095900 | 716829431 | 1486 | 1486 | 1486 | 1486 | 289 |
| 608 | 20230918 | 095800 | 716399977 | 1486 | 1485 | 1486 | 1485 | 781 |
| 609 | 20230918 | 095700 | 715240040 | 1487 | 1488 | 1491 | 1487 | 1108 |
| 610 | 20230918 | 095600 | 713589286 | 1488 | 1489 | 1492 | 1488 | 1080 |
| 611 | 20230918 | 095500 | 711980368 | 1492 | 1489 | 1509 | 1486 | 13348 |
| 612 | 20230918 | 095400 | 691951456 | 1485 | 1489 | 1501 | 1485 | 1753 |
| 613 | 20230918 | 095300 | 689338266 | 1488 | 1488 | 1488 | 1488 | 1 |
| 614 | 20230918 | 095200 | 689336778 | 1484 | 1484 | 1484 | 1484 | 348 |
| 615 | 20230918 | 095100 | 688820346 | 1480 | 1479 | 1480 | 1479 | 796 |
| 616 | 20230918 | 095000 | 687642946 | 1476 | 1474 | 1476 | 1474 | 2600 |
| 617 | 20230918 | 094900 | 683807173 | 1471 | 1476 | 1476 | 1471 | 659 |
| 618 | 20230918 | 094800 | 682835471 | 1499 | 1473 | 1499 | 1473 | 10028 |
| 619 | 20230918 | 094700 | 667911537 | 1475 | 1474 | 1485 | 1474 | 4363 |
| 620 | 20230918 | 094600 | 661434339 | 1479 | 1472 | 1480 | 1472 | 813 |
| 621 | 20230918 | 094500 | 660231669 | 1480 | 1471 | 1482 | 1471 | 2865 |
| 622 | 20230918 | 094400 | 655991036 | 1466 | 1468 | 1481 | 1461 | 3669 |
| 623 | 20230918 | 094300 | 650586404 | 1470 | 1462 | 1470 | 1462 | 3717 |
| 624 | 20230918 | 094200 | 645146688 | 1462 | 1461 | 1462 | 1461 | 2186 |
| 625 | 20230918 | 094100 | 641951649 | 1462 | 1463 | 1463 | 1460 | 9637 |
| 626 | 20230918 | 094000 | 627864359 | 1466 | 1468 | 1468 | 1464 | 4826 |
| 627 | 20230918 | 093900 | 620793775 | 1471 | 1467 | 1471 | 1463 | 6384 |
| 628 | 20230918 | 093800 | 611451319 | 1467 | 1467 | 1467 | 1467 | 242 |
| 629 | 20230918 | 093700 | 611096305 | 1467 | 1466 | 1467 | 1463 | 2477 |
| 630 | 20230918 | 093600 | 607465280 | 1468 | 1465 | 1468 | 1464 | 11523 |
| 631 | 20230918 | 093500 | 590580565 | 1464 | 1466 | 1466 | 1464 | 2326 |
| 632 | 20230918 | 093400 | 587172885 | 1466 | 1466 | 1466 | 1465 | 1408 |
| 633 | 20230918 | 093300 | 585109058 | 1465 | 1470 | 1470 | 1463 | 14422 |
| 634 | 20230918 | 093200 | 563978097 | 1471 | 1481 | 1481 | 1471 | 14492 |
| 635 | 20230918 | 093100 | 542578447 | 1481 | 1483 | 1483 | 1481 | 2862 |
| 636 | 20230918 | 093000 | 538336449 | 1483 | 1483 | 1483 | 1483 | 1420 |
| 637 | 20230918 | 092900 | 536230589 | 1484 | 1483 | 1485 | 1483 | 933 |
| 638 | 20230918 | 092800 | 534845610 | 1483 | 1485 | 1485 | 1482 | 5597 |
| 639 | 20230918 | 092700 | 526537137 | 1485 | 1485 | 1486 | 1485 | 2701 |
| 640 | 20230918 | 092600 | 522526151 | 1485 | 1486 | 1487 | 1485 | 5700 |
| 641 | 20230918 | 092500 | 514060301 | 1486 | 1486 | 1487 | 1486 | 8527 |
| 642 | 20230918 | 092400 | 501388368 | 1487 | 1487 | 1490 | 1487 | 8143 |
| 643 | 20230918 | 092300 | 489277282 | 1488 | 1490 | 1490 | 1488 | 6673 |
| 644 | 20230918 | 092200 | 479339811 | 1490 | 1493 | 1493 | 1490 | 2317 |
| 645 | 20230918 | 092100 | 475881996 | 1493 | 1491 | 1495 | 1491 | 2222 |
| 646 | 20230918 | 092000 | 472566196 | 1495 | 1503 | 1503 | 1486 | 52472 |
| 647 | 20230918 | 091900 | 393958753 | 1501 | 1506 | 1507 | 1501 | 21919 |
| 648 | 20230918 | 091800 | 361000316 | 1506 | 1511 | 1511 | 1506 | 285 |
| 649 | 20230918 | 091700 | 360570551 | 1514 | 1510 | 1515 | 1506 | 1328 |
| 650 | 20230918 | 091600 | 358570227 | 1506 | 1511 | 1511 | 1505 | 2449 |
| 651 | 20230918 | 091500 | 354882740 | 1515 | 1504 | 1515 | 1504 | 438 |
| 652 | 20230918 | 091400 | 354223154 | 1503 | 1507 | 1516 | 1503 | 14054 |
| 653 | 20230918 | 091300 | 333065198 | 1507 | 1509 | 1516 | 1506 | 10507 |
| 654 | 20230918 | 091200 | 317235727 | 1509 | 1511 | 1517 | 1506 | 9816 |
| 655 | 20230918 | 091100 | 302426749 | 1516 | 1518 | 1521 | 1516 | 3687 |
| 656 | 20230918 | 091000 | 296829080 | 1517 | 1510 | 1523 | 1510 | 14992 |
| 657 | 20230918 | 090900 | 274124578 | 1517 | 1517 | 1523 | 1517 | 1875 |
| 658 | 20230918 | 090800 | 271279368 | 1517 | 1530 | 1530 | 1517 | 8873 |
| 659 | 20230918 | 090700 | 257760304 | 1530 | 1530 | 1530 | 1522 | 12707 |
| 660 | 20230918 | 090600 | 238345436 | 1530 | 1530 | 1530 | 1528 | 5365 |
| 661 | 20230918 | 090500 | 230138748 | 1530 | 1521 | 1537 | 1517 | 5175 |
| 662 | 20230918 | 090400 | 222253449 | 1521 | 1510 | 1521 | 1506 | 11305 |
| 663 | 20230918 | 090300 | 205147954 | 1503 | 1518 | 1519 | 1503 | 14833 |
| 664 | 20230918 | 090200 | 182707767 | 1518 | 1526 | 1534 | 1518 | 24604 |
| 665 | 20230918 | 090100 | 145186376 | 1526 | 1517 | 1540 | 1517 | 23458 |
| 666 | 20230918 | 090000 | 109397021 | 1517 | 1509 | 1549 | 1501 | 71533 |