34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 203300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 10732 |
| 3 | 20230922 | 203200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 4 | 20230922 | 203100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 5 | 20230922 | 203000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 6 | 20230922 | 202900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 7 | 20230922 | 202800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 8 | 20230922 | 202700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 9 | 20230922 | 202600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 10 | 20230922 | 202500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 11 | 20230922 | 202400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 12 | 20230922 | 202300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 13 | 20230922 | 202200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 14 | 20230922 | 202100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 15 | 20230922 | 202000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 16 | 20230922 | 201900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 17 | 20230922 | 201800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 18 | 20230922 | 201700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 19 | 20230922 | 201600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 20 | 20230922 | 201500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 21 | 20230922 | 201400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 22 | 20230922 | 201300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 23 | 20230922 | 201200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 24 | 20230922 | 201100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 25 | 20230922 | 201000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 26 | 20230922 | 200900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 27 | 20230922 | 200800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 28 | 20230922 | 200700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 29 | 20230922 | 200600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 30 | 20230922 | 200500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 31 | 20230922 | 200400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 32 | 20230922 | 200300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 10732 |
| 33 | 20230922 | 200200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 34 | 20230922 | 200100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 35 | 20230922 | 200000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 36 | 20230922 | 195900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 37 | 20230922 | 195800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 38 | 20230922 | 195700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 39 | 20230922 | 195600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 40 | 20230922 | 195500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 41 | 20230922 | 195400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 42 | 20230922 | 195300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 43 | 20230922 | 195200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 44 | 20230922 | 195100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 45 | 20230922 | 195000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 46 | 20230922 | 194900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 47 | 20230922 | 194800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 48 | 20230922 | 194700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 49 | 20230922 | 194600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 50 | 20230922 | 194500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 51 | 20230922 | 194400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 52 | 20230922 | 194300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 53 | 20230922 | 194200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 54 | 20230922 | 194100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 55 | 20230922 | 194000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 56 | 20230922 | 193900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 57 | 20230922 | 193800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 58 | 20230922 | 193700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 59 | 20230922 | 193600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 60 | 20230922 | 193500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 61 | 20230922 | 193400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 62 | 20230922 | 193300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 10732 |
| 63 | 20230922 | 193200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 64 | 20230922 | 193100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 65 | 20230922 | 193000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 66 | 20230922 | 192900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 67 | 20230922 | 192800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 68 | 20230922 | 192700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 69 | 20230922 | 192600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 70 | 20230922 | 192500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 71 | 20230922 | 192400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 72 | 20230922 | 192300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 73 | 20230922 | 192200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 74 | 20230922 | 192100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 75 | 20230922 | 192000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 76 | 20230922 | 191900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 77 | 20230922 | 191800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 78 | 20230922 | 191700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 79 | 20230922 | 191600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 80 | 20230922 | 191500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 81 | 20230922 | 191400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 82 | 20230922 | 191300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 83 | 20230922 | 191200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 84 | 20230922 | 191100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 85 | 20230922 | 191000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 86 | 20230922 | 190900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 87 | 20230922 | 190800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 88 | 20230922 | 190700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 89 | 20230922 | 190600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 90 | 20230922 | 190500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 91 | 20230922 | 190400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 92 | 20230922 | 190300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 10732 |
| 93 | 20230922 | 190200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 94 | 20230922 | 190100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 95 | 20230922 | 190000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 96 | 20230922 | 185900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 97 | 20230922 | 185800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 98 | 20230922 | 185700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 99 | 20230922 | 185600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 100 | 20230922 | 185500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 101 | 20230922 | 185400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 102 | 20230922 | 185300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 103 | 20230922 | 185200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 104 | 20230922 | 185100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 105 | 20230922 | 185000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 106 | 20230922 | 184900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 107 | 20230922 | 184800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 108 | 20230922 | 184700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 109 | 20230922 | 184600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 110 | 20230922 | 184500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 111 | 20230922 | 184400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 112 | 20230922 | 184300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 113 | 20230922 | 184200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 114 | 20230922 | 184100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 115 | 20230922 | 184000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 116 | 20230922 | 183900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 117 | 20230922 | 183800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 118 | 20230922 | 183700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 119 | 20230922 | 183600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 120 | 20230922 | 183500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 121 | 20230922 | 183400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 122 | 20230922 | 183300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 10732 |
| 123 | 20230922 | 183200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 124 | 20230922 | 183100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 125 | 20230922 | 183000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 126 | 20230922 | 182900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 127 | 20230922 | 182800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 128 | 20230922 | 182700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 129 | 20230922 | 182600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 130 | 20230922 | 182500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 131 | 20230922 | 182400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 132 | 20230922 | 182300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 133 | 20230922 | 182200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 134 | 20230922 | 182100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 135 | 20230922 | 182000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 136 | 20230922 | 181900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 137 | 20230922 | 181800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 138 | 20230922 | 181700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 139 | 20230922 | 181600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 140 | 20230922 | 181500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 141 | 20230922 | 181400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 142 | 20230922 | 181300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 143 | 20230922 | 181200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 144 | 20230922 | 181100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 145 | 20230922 | 181000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 146 | 20230922 | 180900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 147 | 20230922 | 180800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 148 | 20230922 | 180700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 149 | 20230922 | 180600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 150 | 20230922 | 180500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 151 | 20230922 | 180400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 152 | 20230922 | 180300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 10732 |
| 153 | 20230922 | 180200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 154 | 20230922 | 180100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 155 | 20230922 | 180000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 156 | 20230922 | 175900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 157 | 20230922 | 175800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 158 | 20230922 | 175700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 159 | 20230922 | 175600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 160 | 20230922 | 175500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 161 | 20230922 | 175400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 162 | 20230922 | 175300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 163 | 20230922 | 175200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 164 | 20230922 | 175100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 165 | 20230922 | 175000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 166 | 20230922 | 174900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 167 | 20230922 | 174800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 168 | 20230922 | 174700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 169 | 20230922 | 174600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 170 | 20230922 | 174500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 171 | 20230922 | 174400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 172 | 20230922 | 174300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 173 | 20230922 | 174200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 174 | 20230922 | 174100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 175 | 20230922 | 174000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 176 | 20230922 | 173900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 177 | 20230922 | 173800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 178 | 20230922 | 173700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 179 | 20230922 | 173600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 180 | 20230922 | 173500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 181 | 20230922 | 173400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 182 | 20230922 | 173300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 10732 |
| 183 | 20230922 | 173200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 184 | 20230922 | 173100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 185 | 20230922 | 173000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 186 | 20230922 | 172900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 187 | 20230922 | 172800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 188 | 20230922 | 172700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 189 | 20230922 | 172600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 190 | 20230922 | 172500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 191 | 20230922 | 172400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 192 | 20230922 | 172300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 193 | 20230922 | 172200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 194 | 20230922 | 172100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 195 | 20230922 | 172000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 196 | 20230922 | 171900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 197 | 20230922 | 171800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 198 | 20230922 | 171700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 199 | 20230922 | 171600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 200 | 20230922 | 171500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 201 | 20230922 | 171400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 202 | 20230922 | 171300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 203 | 20230922 | 171200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 204 | 20230922 | 171100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 205 | 20230922 | 171000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 206 | 20230922 | 170900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 207 | 20230922 | 170800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 208 | 20230922 | 170700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 209 | 20230922 | 170600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 210 | 20230922 | 170500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 211 | 20230922 | 170400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 212 | 20230922 | 170300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 10732 |
| 213 | 20230922 | 170200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 214 | 20230922 | 170100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 215 | 20230922 | 170000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 216 | 20230922 | 165900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 217 | 20230922 | 165800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 218 | 20230922 | 165700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 219 | 20230922 | 165600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 220 | 20230922 | 165500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 221 | 20230922 | 165400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 222 | 20230922 | 165300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 223 | 20230922 | 165200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 224 | 20230922 | 165100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 225 | 20230922 | 165000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 226 | 20230922 | 164900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 227 | 20230922 | 164800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 228 | 20230922 | 164700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 229 | 20230922 | 164600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 230 | 20230922 | 164500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 231 | 20230922 | 164400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 232 | 20230922 | 164300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 233 | 20230922 | 164200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 234 | 20230922 | 164100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 235 | 20230922 | 164000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 236 | 20230922 | 163900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 237 | 20230922 | 163800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 238 | 20230922 | 163700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 239 | 20230922 | 163600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 240 | 20230922 | 163500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 241 | 20230922 | 163400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 242 | 20230922 | 163300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 10732 |
| 243 | 20230922 | 163200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 244 | 20230922 | 163100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 245 | 20230922 | 163000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 246 | 20230922 | 162900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 247 | 20230922 | 162800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 248 | 20230922 | 162700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 249 | 20230922 | 162600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 250 | 20230922 | 162500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 251 | 20230922 | 162400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 252 | 20230922 | 162300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 253 | 20230922 | 162200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 254 | 20230922 | 162100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 255 | 20230922 | 162000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 256 | 20230922 | 161900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 257 | 20230922 | 161800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 258 | 20230922 | 161700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 259 | 20230922 | 161600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 260 | 20230922 | 161500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 261 | 20230922 | 161400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 262 | 20230922 | 161300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 263 | 20230922 | 161200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 264 | 20230922 | 161100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 265 | 20230922 | 161000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 266 | 20230922 | 160900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 267 | 20230922 | 160800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 268 | 20230922 | 160700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 269 | 20230922 | 160600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 270 | 20230922 | 160500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 271 | 20230922 | 160400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 272 | 20230922 | 160300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 10732 |
| 273 | 20230922 | 160200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 274 | 20230922 | 160100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 275 | 20230922 | 160000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 276 | 20230922 | 155900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 277 | 20230922 | 155800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 278 | 20230922 | 155700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 279 | 20230922 | 155600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 280 | 20230922 | 155500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 281 | 20230922 | 155400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 282 | 20230922 | 155300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 283 | 20230922 | 155200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 284 | 20230922 | 155100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 285 | 20230922 | 155000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 286 | 20230922 | 154900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 287 | 20230922 | 154800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 288 | 20230922 | 154700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 289 | 20230922 | 154600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 290 | 20230922 | 154500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 291 | 20230922 | 154400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 292 | 20230922 | 154300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 293 | 20230922 | 154200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 294 | 20230922 | 154100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 295 | 20230922 | 154000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 296 | 20230922 | 153900 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 297 | 20230922 | 153800 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 298 | 20230922 | 153700 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 299 | 20230922 | 153600 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 300 | 20230922 | 153500 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 301 | 20230922 | 153400 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 302 | 20230922 | 153300 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 10732 |
| 303 | 20230922 | 153200 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 304 | 20230922 | 153100 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 0 |
| 305 | 20230922 | 153000 | 1578770776 | 1305 | 1305 | 1305 | 1305 | 10732 |
| 306 | 20230922 | 152900 | 1564765516 | 1318 | 1318 | 1318 | 1318 | 0 |
| 307 | 20230922 | 152800 | 1564765516 | 1318 | 1318 | 1318 | 1318 | 0 |
| 308 | 20230922 | 152700 | 1564765516 | 1318 | 1318 | 1318 | 1318 | 0 |
| 309 | 20230922 | 152600 | 1564765516 | 1318 | 1318 | 1318 | 1318 | 0 |
| 310 | 20230922 | 152500 | 1564765516 | 1318 | 1318 | 1318 | 1318 | 0 |
| 311 | 20230922 | 152400 | 1564765516 | 1318 | 1318 | 1318 | 1318 | 0 |
| 312 | 20230922 | 152300 | 1564765516 | 1318 | 1318 | 1318 | 1318 | 0 |
| 313 | 20230922 | 152200 | 1564765516 | 1318 | 1318 | 1318 | 1318 | 0 |
| 314 | 20230922 | 152100 | 1564765516 | 1318 | 1318 | 1318 | 1318 | 0 |
| 315 | 20230922 | 152000 | 1564765516 | 1318 | 1318 | 1318 | 1318 | 0 |
| 316 | 20230922 | 151900 | 1564765516 | 1318 | 1322 | 1323 | 1318 | 3389 |
| 317 | 20230922 | 151800 | 1560291768 | 1322 | 1321 | 1323 | 1318 | 1449 |
| 318 | 20230922 | 151700 | 1558379080 | 1321 | 1322 | 1322 | 1321 | 340 |
| 319 | 20230922 | 151600 | 1557929611 | 1322 | 1322 | 1323 | 1318 | 1950 |
| 320 | 20230922 | 151500 | 1555353511 | 1317 | 1320 | 1322 | 1317 | 1755 |
| 321 | 20230922 | 151400 | 1553034751 | 1322 | 1316 | 1322 | 1316 | 1141 |
| 322 | 20230922 | 151300 | 1551531389 | 1317 | 1317 | 1317 | 1315 | 440 |
| 323 | 20230922 | 151200 | 1550952698 | 1317 | 1317 | 1317 | 1317 | 107 |
| 324 | 20230922 | 151100 | 1550811779 | 1310 | 1311 | 1317 | 1310 | 3060 |
| 325 | 20230922 | 151000 | 1546800162 | 1311 | 1315 | 1318 | 1310 | 6119 |
| 326 | 20230922 | 150900 | 1538772369 | 1315 | 1314 | 1315 | 1314 | 1483 |
| 327 | 20230922 | 150800 | 1536823541 | 1315 | 1319 | 1319 | 1314 | 5292 |
| 328 | 20230922 | 150700 | 1529852815 | 1320 | 1324 | 1325 | 1319 | 748 |
| 329 | 20230922 | 150600 | 1528862367 | 1325 | 1323 | 1326 | 1323 | 31 |
| 330 | 20230922 | 150500 | 1528821293 | 1318 | 1318 | 1319 | 1318 | 3041 |
| 331 | 20230922 | 150400 | 1524812185 | 1318 | 1328 | 1330 | 1318 | 2553 |
| 332 | 20230922 | 150300 | 1521441258 | 1318 | 1325 | 1328 | 1318 | 11094 |
| 333 | 20230922 | 150200 | 1506793617 | 1323 | 1325 | 1325 | 1323 | 1273 |
| 334 | 20230922 | 150100 | 1505106924 | 1330 | 1330 | 1330 | 1330 | 0 |
| 335 | 20230922 | 150000 | 1505106924 | 1330 | 1330 | 1330 | 1328 | 1815 |
| 336 | 20230922 | 145900 | 1502695603 | 1330 | 1330 | 1330 | 1330 | 100 |
| 337 | 20230922 | 145800 | 1502562603 | 1335 | 1331 | 1335 | 1329 | 1289 |
| 338 | 20230922 | 145700 | 1500846875 | 1330 | 1330 | 1331 | 1330 | 1739 |
| 339 | 20230922 | 145600 | 1498534004 | 1331 | 1332 | 1335 | 1331 | 2401 |
| 340 | 20230922 | 145500 | 1495336267 | 1332 | 1335 | 1337 | 1332 | 487 |
| 341 | 20230922 | 145400 | 1494686421 | 1331 | 1334 | 1335 | 1331 | 123 |
| 342 | 20230922 | 145300 | 1494522618 | 1334 | 1330 | 1334 | 1330 | 3159 |
| 343 | 20230922 | 145200 | 1490317642 | 1328 | 1321 | 1328 | 1320 | 3238 |
| 344 | 20230922 | 145100 | 1486030792 | 1321 | 1322 | 1322 | 1320 | 3635 |
| 345 | 20230922 | 145000 | 1481231915 | 1322 | 1321 | 1322 | 1320 | 6650 |
| 346 | 20230922 | 144900 | 1472448002 | 1322 | 1328 | 1328 | 1322 | 4242 |
| 347 | 20230922 | 144800 | 1466832861 | 1328 | 1326 | 1328 | 1326 | 1846 |
| 348 | 20230922 | 144700 | 1464385033 | 1330 | 1330 | 1330 | 1330 | 10 |
| 349 | 20230922 | 144600 | 1464371733 | 1326 | 1327 | 1327 | 1326 | 446 |
| 350 | 20230922 | 144500 | 1463780067 | 1329 | 1325 | 1329 | 1325 | 206 |
| 351 | 20230922 | 144400 | 1463507081 | 1330 | 1322 | 1330 | 1322 | 616 |
| 352 | 20230922 | 144300 | 1462688419 | 1322 | 1321 | 1322 | 1320 | 14880 |
| 353 | 20230922 | 144200 | 1443024383 | 1321 | 1321 | 1322 | 1321 | 805 |
| 354 | 20230922 | 144100 | 1441960478 | 1320 | 1326 | 1326 | 1319 | 6461 |
| 355 | 20230922 | 144000 | 1433432880 | 1331 | 1326 | 1331 | 1325 | 740 |
| 356 | 20230922 | 143900 | 1432450712 | 1331 | 1326 | 1331 | 1325 | 3708 |
| 357 | 20230922 | 143800 | 1427535945 | 1326 | 1331 | 1331 | 1326 | 507 |
| 358 | 20230922 | 143700 | 1426863637 | 1325 | 1338 | 1338 | 1325 | 1504 |
| 359 | 20230922 | 143600 | 1424870551 | 1340 | 1329 | 1340 | 1329 | 2335 |
| 360 | 20230922 | 143500 | 1421763888 | 1345 | 1325 | 1348 | 1325 | 6253 |
| 361 | 20230922 | 143400 | 1413462577 | 1325 | 1320 | 1325 | 1320 | 82 |
| 362 | 20230922 | 143300 | 1413354327 | 1319 | 1319 | 1327 | 1318 | 81 |
| 363 | 20230922 | 143200 | 1413247424 | 1319 | 1329 | 1329 | 1319 | 2274 |
| 364 | 20230922 | 143100 | 1410247703 | 1318 | 1320 | 1329 | 1318 | 1956 |
| 365 | 20230922 | 143000 | 1407665741 | 1320 | 1328 | 1330 | 1320 | 9369 |
| 366 | 20230922 | 142900 | 1395282351 | 1328 | 1338 | 1340 | 1328 | 8883 |
| 367 | 20230922 | 142800 | 1383453747 | 1338 | 1338 | 1342 | 1337 | 2590 |
| 368 | 20230922 | 142700 | 1379989548 | 1338 | 1345 | 1345 | 1338 | 12878 |
| 369 | 20230922 | 142600 | 1362719071 | 1349 | 1349 | 1349 | 1349 | 11 |
| 370 | 20230922 | 142500 | 1362704232 | 1344 | 1349 | 1351 | 1344 | 3521 |
| 371 | 20230922 | 142400 | 1357965844 | 1349 | 1350 | 1351 | 1349 | 228 |
| 372 | 20230922 | 142300 | 1357657991 | 1350 | 1349 | 1350 | 1349 | 343 |
| 373 | 20230922 | 142200 | 1357194960 | 1351 | 1348 | 1351 | 1348 | 94 |
| 374 | 20230922 | 142100 | 1357068242 | 1348 | 1347 | 1348 | 1346 | 426 |
| 375 | 20230922 | 142000 | 1356494147 | 1347 | 1348 | 1348 | 1347 | 2092 |
| 376 | 20230922 | 141900 | 1353674228 | 1348 | 1348 | 1348 | 1348 | 2 |
| 377 | 20230922 | 141800 | 1353671532 | 1348 | 1351 | 1352 | 1346 | 600 |
| 378 | 20230922 | 141700 | 1352861898 | 1352 | 1346 | 1352 | 1346 | 72 |
| 379 | 20230922 | 141600 | 1352764560 | 1352 | 1352 | 1352 | 1352 | 300 |
| 380 | 20230922 | 141500 | 1352358960 | 1352 | 1352 | 1352 | 1352 | 0 |
| 381 | 20230922 | 141400 | 1352358960 | 1352 | 1346 | 1352 | 1345 | 300 |
| 382 | 20230922 | 141300 | 1351955166 | 1346 | 1346 | 1346 | 1344 | 2664 |
| 383 | 20230922 | 141200 | 1348374501 | 1344 | 1348 | 1348 | 1344 | 3436 |
| 384 | 20230922 | 141100 | 1343754152 | 1348 | 1353 | 1353 | 1346 | 2377 |
| 385 | 20230922 | 141000 | 1340549469 | 1356 | 1355 | 1357 | 1349 | 8003 |
| 386 | 20230922 | 140900 | 1329741044 | 1355 | 1359 | 1359 | 1355 | 1395 |
| 387 | 20230922 | 140800 | 1327850144 | 1359 | 1357 | 1361 | 1357 | 2476 |
| 388 | 20230922 | 140700 | 1324490136 | 1356 | 1356 | 1357 | 1356 | 1189 |
| 389 | 20230922 | 140600 | 1322876734 | 1358 | 1358 | 1358 | 1358 | 729 |
| 390 | 20230922 | 140500 | 1321886752 | 1361 | 1358 | 1361 | 1358 | 180 |
| 391 | 20230922 | 140400 | 1321642309 | 1361 | 1356 | 1361 | 1355 | 5037 |
| 392 | 20230922 | 140300 | 1314808951 | 1356 | 1358 | 1358 | 1356 | 83 |
| 393 | 20230922 | 140200 | 1314696397 | 1359 | 1357 | 1359 | 1356 | 762 |
| 394 | 20230922 | 140100 | 1313662453 | 1356 | 1358 | 1358 | 1356 | 1509 |
| 395 | 20230922 | 140000 | 1311614717 | 1357 | 1357 | 1357 | 1357 | 355 |
| 396 | 20230922 | 135900 | 1311132982 | 1357 | 1360 | 1360 | 1357 | 287 |
| 397 | 20230922 | 135800 | 1310743199 | 1360 | 1360 | 1360 | 1359 | 69 |
| 398 | 20230922 | 135700 | 1310649361 | 1360 | 1360 | 1360 | 1360 | 65 |
| 399 | 20230922 | 135600 | 1310560961 | 1361 | 1362 | 1362 | 1360 | 21 |
| 400 | 20230922 | 135500 | 1310532393 | 1362 | 1362 | 1362 | 1362 | 406 |
| 401 | 20230922 | 135400 | 1309979421 | 1362 | 1362 | 1362 | 1362 | 0 |
| 402 | 20230922 | 135300 | 1309979421 | 1362 | 1363 | 1363 | 1362 | 844 |
| 403 | 20230922 | 135200 | 1308829126 | 1358 | 1360 | 1361 | 1358 | 4362 |
| 404 | 20230922 | 135100 | 1302899366 | 1359 | 1360 | 1360 | 1359 | 1551 |
| 405 | 20230922 | 135000 | 1300790007 | 1361 | 1361 | 1361 | 1361 | 590 |
| 406 | 20230922 | 134900 | 1299987017 | 1361 | 1360 | 1361 | 1360 | 994 |
| 407 | 20230922 | 134800 | 1298635167 | 1363 | 1363 | 1363 | 1363 | 227 |
| 408 | 20230922 | 134700 | 1298325766 | 1362 | 1359 | 1362 | 1359 | 424 |
| 409 | 20230922 | 134600 | 1297748912 | 1359 | 1359 | 1359 | 1359 | 3 |
| 410 | 20230922 | 134500 | 1297744835 | 1359 | 1356 | 1359 | 1356 | 276 |
| 411 | 20230922 | 134400 | 1297370118 | 1357 | 1357 | 1357 | 1357 | 0 |
| 412 | 20230922 | 134300 | 1297370118 | 1357 | 1353 | 1357 | 1353 | 528 |
| 413 | 20230922 | 134200 | 1296653868 | 1354 | 1351 | 1354 | 1351 | 551 |
| 414 | 20230922 | 134100 | 1295908342 | 1350 | 1350 | 1350 | 1350 | 0 |
| 415 | 20230922 | 134000 | 1295908342 | 1350 | 1350 | 1350 | 1350 | 0 |
| 416 | 20230922 | 133900 | 1295908342 | 1350 | 1350 | 1357 | 1350 | 641 |
| 417 | 20230922 | 133800 | 1295042922 | 1350 | 1351 | 1351 | 1350 | 1457 |
| 418 | 20230922 | 133700 | 1293075355 | 1351 | 1350 | 1352 | 1350 | 2050 |
| 419 | 20230922 | 133600 | 1290305707 | 1350 | 1353 | 1353 | 1350 | 3832 |
| 420 | 20230922 | 133500 | 1285127528 | 1353 | 1357 | 1357 | 1353 | 6130 |
| 421 | 20230922 | 133400 | 1276812827 | 1362 | 1361 | 1362 | 1361 | 41 |
| 422 | 20230922 | 133300 | 1276756986 | 1357 | 1357 | 1357 | 1357 | 506 |
| 423 | 20230922 | 133200 | 1276070344 | 1357 | 1351 | 1357 | 1351 | 973 |
| 424 | 20230922 | 133100 | 1274752646 | 1351 | 1353 | 1355 | 1351 | 2675 |
| 425 | 20230922 | 133000 | 1271133671 | 1353 | 1359 | 1360 | 1348 | 8458 |
| 426 | 20230922 | 132900 | 1259684691 | 1360 | 1360 | 1360 | 1360 | 316 |
| 427 | 20230922 | 132800 | 1259254931 | 1362 | 1363 | 1363 | 1360 | 1183 |
| 428 | 20230922 | 132700 | 1257645550 | 1361 | 1365 | 1365 | 1361 | 2900 |
| 429 | 20230922 | 132600 | 1253691809 | 1365 | 1364 | 1365 | 1363 | 695 |
| 430 | 20230922 | 132500 | 1252743359 | 1364 | 1359 | 1364 | 1359 | 3058 |
| 431 | 20230922 | 132400 | 1248582561 | 1362 | 1362 | 1364 | 1362 | 2062 |
| 432 | 20230922 | 132300 | 1245773448 | 1362 | 1363 | 1364 | 1362 | 1800 |
| 433 | 20230922 | 132200 | 1243320159 | 1362 | 1360 | 1362 | 1359 | 1355 |
| 434 | 20230922 | 132100 | 1241475197 | 1363 | 1358 | 1365 | 1358 | 1356 |
| 435 | 20230922 | 132000 | 1239629958 | 1359 | 1350 | 1359 | 1350 | 3863 |
| 436 | 20230922 | 131900 | 1234401817 | 1350 | 1347 | 1350 | 1346 | 5613 |
| 437 | 20230922 | 131800 | 1226839978 | 1347 | 1347 | 1347 | 1347 | 0 |
| 438 | 20230922 | 131700 | 1226839978 | 1347 | 1347 | 1347 | 1347 | 0 |
| 439 | 20230922 | 131600 | 1226839978 | 1347 | 1347 | 1347 | 1342 | 9957 |
| 440 | 20230922 | 131500 | 1213461119 | 1347 | 1352 | 1353 | 1342 | 14816 |
| 441 | 20230922 | 131400 | 1193461367 | 1353 | 1357 | 1357 | 1353 | 2119 |
| 442 | 20230922 | 131300 | 1190590837 | 1357 | 1374 | 1374 | 1357 | 25338 |
| 443 | 20230922 | 131200 | 1156079787 | 1367 | 1368 | 1368 | 1366 | 1226 |
| 444 | 20230922 | 131100 | 1154403756 | 1370 | 1370 | 1371 | 1370 | 3500 |
| 445 | 20230922 | 131000 | 1149608556 | 1370 | 1371 | 1371 | 1369 | 54 |
| 446 | 20230922 | 130900 | 1149534577 | 1371 | 1369 | 1371 | 1369 | 111 |
| 447 | 20230922 | 130800 | 1149382616 | 1371 | 1371 | 1371 | 1370 | 238 |
| 448 | 20230922 | 130700 | 1149056418 | 1372 | 1372 | 1372 | 1372 | 100 |
| 449 | 20230922 | 130600 | 1148919218 | 1369 | 1369 | 1369 | 1369 | 1167 |
| 450 | 20230922 | 130500 | 1147321595 | 1368 | 1367 | 1369 | 1366 | 652 |
| 451 | 20230922 | 130400 | 1146430521 | 1368 | 1367 | 1368 | 1367 | 606 |
| 452 | 20230922 | 130300 | 1145601901 | 1367 | 1368 | 1369 | 1367 | 816 |
| 453 | 20230922 | 130200 | 1144486201 | 1369 | 1368 | 1369 | 1367 | 245 |
| 454 | 20230922 | 130100 | 1144151071 | 1368 | 1369 | 1369 | 1368 | 1079 |
| 455 | 20230922 | 130000 | 1142674058 | 1369 | 1369 | 1369 | 1369 | 300 |
| 456 | 20230922 | 125900 | 1142263358 | 1369 | 1370 | 1370 | 1369 | 1560 |
| 457 | 20230922 | 125800 | 1140127668 | 1374 | 1370 | 1374 | 1369 | 1318 |
| 458 | 20230922 | 125700 | 1138322358 | 1370 | 1374 | 1374 | 1369 | 4108 |
| 459 | 20230922 | 125600 | 1132690889 | 1379 | 1376 | 1379 | 1376 | 140 |
| 460 | 20230922 | 125500 | 1132497971 | 1374 | 1375 | 1376 | 1374 | 152 |
| 461 | 20230922 | 125400 | 1132288922 | 1375 | 1375 | 1375 | 1375 | 10 |
| 462 | 20230922 | 125300 | 1132275172 | 1379 | 1379 | 1379 | 1372 | 2034 |
| 463 | 20230922 | 125200 | 1129479595 | 1380 | 1383 | 1383 | 1380 | 305 |
| 464 | 20230922 | 125100 | 1129058380 | 1383 | 1380 | 1383 | 1379 | 153 |
| 465 | 20230922 | 125000 | 1128847028 | 1379 | 1379 | 1379 | 1377 | 70 |
| 466 | 20230922 | 124900 | 1128750571 | 1384 | 1380 | 1384 | 1377 | 525 |
| 467 | 20230922 | 124800 | 1128024408 | 1380 | 1377 | 1383 | 1377 | 1049 |
| 468 | 20230922 | 124700 | 1126573686 | 1378 | 1378 | 1378 | 1378 | 113 |
| 469 | 20230922 | 124600 | 1126417972 | 1378 | 1378 | 1378 | 1378 | 70 |
| 470 | 20230922 | 124500 | 1126321512 | 1375 | 1374 | 1388 | 1374 | 1972 |
| 471 | 20230922 | 124400 | 1123603998 | 1375 | 1375 | 1375 | 1375 | 259 |
| 472 | 20230922 | 124300 | 1123247873 | 1375 | 1372 | 1375 | 1372 | 212 |
| 473 | 20230922 | 124200 | 1122956809 | 1371 | 1370 | 1371 | 1370 | 382 |
| 474 | 20230922 | 124100 | 1122433203 | 1370 | 1371 | 1371 | 1370 | 18 |
| 475 | 20230922 | 124000 | 1122408526 | 1367 | 1374 | 1374 | 1367 | 3170 |
| 476 | 20230922 | 123900 | 1118074373 | 1373 | 1371 | 1373 | 1371 | 595 |
| 477 | 20230922 | 123800 | 1117258112 | 1367 | 1376 | 1376 | 1367 | 4797 |
| 478 | 20230922 | 123700 | 1110696113 | 1375 | 1374 | 1375 | 1367 | 4399 |
| 479 | 20230922 | 123600 | 1104664769 | 1374 | 1374 | 1374 | 1374 | 0 |
| 480 | 20230922 | 123500 | 1104664769 | 1374 | 1376 | 1376 | 1374 | 3291 |
| 481 | 20230922 | 123400 | 1100138600 | 1376 | 1378 | 1380 | 1376 | 482 |
| 482 | 20230922 | 123300 | 1099474474 | 1380 | 1378 | 1382 | 1378 | 70 |
| 483 | 20230922 | 123200 | 1099377972 | 1378 | 1380 | 1383 | 1377 | 689 |
| 484 | 20230922 | 123100 | 1098427952 | 1380 | 1379 | 1380 | 1378 | 71 |
| 485 | 20230922 | 123000 | 1098330032 | 1380 | 1384 | 1384 | 1380 | 1268 |
| 486 | 20230922 | 122900 | 1096579286 | 1384 | 1384 | 1384 | 1384 | 100 |
| 487 | 20230922 | 122800 | 1096440886 | 1384 | 1389 | 1389 | 1384 | 2082 |
| 488 | 20230922 | 122700 | 1093559373 | 1385 | 1386 | 1386 | 1385 | 295 |
| 489 | 20230922 | 122600 | 1093150740 | 1386 | 1386 | 1386 | 1386 | 50 |
| 490 | 20230922 | 122500 | 1093081440 | 1385 | 1385 | 1385 | 1385 | 0 |
| 491 | 20230922 | 122400 | 1093081440 | 1385 | 1395 | 1395 | 1385 | 13 |
| 492 | 20230922 | 122300 | 1093063355 | 1395 | 1395 | 1400 | 1395 | 573 |
| 493 | 20230922 | 122200 | 1092263016 | 1397 | 1384 | 1397 | 1384 | 2142 |
| 494 | 20230922 | 122100 | 1089293402 | 1390 | 1390 | 1390 | 1390 | 1 |
| 495 | 20230922 | 122000 | 1089292012 | 1385 | 1385 | 1385 | 1385 | 0 |
| 496 | 20230922 | 121900 | 1089292012 | 1385 | 1384 | 1385 | 1384 | 2248 |
| 497 | 20230922 | 121800 | 1086179577 | 1385 | 1385 | 1386 | 1385 | 2105 |
| 498 | 20230922 | 121700 | 1083264011 | 1385 | 1387 | 1388 | 1385 | 3969 |
| 499 | 20230922 | 121600 | 1077761930 | 1387 | 1393 | 1393 | 1387 | 5394 |
| 500 | 20230922 | 121500 | 1070262541 | 1395 | 1395 | 1395 | 1395 | 44 |
| 501 | 20230922 | 121400 | 1070201161 | 1391 | 1391 | 1391 | 1391 | 0 |
| 502 | 20230922 | 121300 | 1070201161 | 1391 | 1394 | 1395 | 1391 | 55 |
| 503 | 20230922 | 121200 | 1070124503 | 1394 | 1396 | 1396 | 1394 | 704 |
| 504 | 20230922 | 121100 | 1069142495 | 1396 | 1395 | 1396 | 1394 | 1413 |
| 505 | 20230922 | 121000 | 1067171735 | 1395 | 1397 | 1397 | 1395 | 612 |
| 506 | 20230922 | 120900 | 1066316773 | 1400 | 1400 | 1400 | 1400 | 1 |
| 507 | 20230922 | 120800 | 1066315373 | 1400 | 1403 | 1403 | 1400 | 171 |
| 508 | 20230922 | 120700 | 1066075910 | 1400 | 1400 | 1400 | 1400 | 0 |
| 509 | 20230922 | 120600 | 1066075910 | 1400 | 1400 | 1400 | 1400 | 0 |
| 510 | 20230922 | 120500 | 1066075910 | 1400 | 1395 | 1400 | 1395 | 195 |
| 511 | 20230922 | 120400 | 1065803590 | 1395 | 1398 | 1398 | 1395 | 651 |
| 512 | 20230922 | 120300 | 1064893660 | 1399 | 1400 | 1401 | 1398 | 4163 |
| 513 | 20230922 | 120200 | 1059066963 | 1401 | 1401 | 1401 | 1401 | 359 |
| 514 | 20230922 | 120100 | 1058564004 | 1401 | 1401 | 1401 | 1401 | 366 |
| 515 | 20230922 | 120000 | 1058051238 | 1405 | 1405 | 1405 | 1405 | 1 |
| 516 | 20230922 | 115900 | 1058049833 | 1405 | 1405 | 1405 | 1405 | 1 |
| 517 | 20230922 | 115800 | 1058048428 | 1401 | 1401 | 1401 | 1401 | 0 |
| 518 | 20230922 | 115700 | 1058048428 | 1401 | 1401 | 1401 | 1401 | 50 |
| 519 | 20230922 | 115600 | 1057978378 | 1401 | 1401 | 1401 | 1401 | 0 |
| 520 | 20230922 | 115500 | 1057978378 | 1401 | 1403 | 1403 | 1401 | 609 |
| 521 | 20230922 | 115400 | 1057124145 | 1406 | 1406 | 1406 | 1406 | 0 |
| 522 | 20230922 | 115300 | 1057124145 | 1406 | 1406 | 1406 | 1406 | 0 |
| 523 | 20230922 | 115200 | 1057124145 | 1406 | 1406 | 1406 | 1406 | 0 |
| 524 | 20230922 | 115100 | 1057124145 | 1406 | 1408 | 1408 | 1406 | 1710 |
| 525 | 20230922 | 115000 | 1054718160 | 1407 | 1407 | 1407 | 1407 | 1 |
| 526 | 20230922 | 114900 | 1054716753 | 1407 | 1418 | 1421 | 1407 | 511 |
| 527 | 20230922 | 114800 | 1053991373 | 1422 | 1407 | 1422 | 1407 | 1500 |
| 528 | 20230922 | 114700 | 1051867692 | 1405 | 1401 | 1405 | 1401 | 449 |
| 529 | 20230922 | 114600 | 1051237811 | 1401 | 1401 | 1401 | 1401 | 640 |
| 530 | 20230922 | 114500 | 1050341171 | 1400 | 1401 | 1401 | 1400 | 500 |
| 531 | 20230922 | 114400 | 1049641070 | 1401 | 1401 | 1401 | 1401 | 1 |
| 532 | 20230922 | 114300 | 1049639669 | 1401 | 1401 | 1401 | 1400 | 444 |
| 533 | 20230922 | 114200 | 1049018014 | 1403 | 1404 | 1404 | 1400 | 430 |
| 534 | 20230922 | 114100 | 1048415887 | 1400 | 1405 | 1405 | 1400 | 11323 |
| 535 | 20230922 | 114000 | 1032527107 | 1405 | 1405 | 1405 | 1405 | 349 |
| 536 | 20230922 | 113900 | 1032036762 | 1405 | 1405 | 1405 | 1405 | 556 |
| 537 | 20230922 | 113800 | 1031255582 | 1405 | 1405 | 1405 | 1405 | 736 |
| 538 | 20230922 | 113700 | 1030221502 | 1408 | 1408 | 1408 | 1408 | 0 |
| 539 | 20230922 | 113600 | 1030221502 | 1408 | 1407 | 1408 | 1406 | 26 |
| 540 | 20230922 | 113500 | 1030184942 | 1404 | 1404 | 1404 | 1404 | 28 |
| 541 | 20230922 | 113400 | 1030145630 | 1404 | 1408 | 1408 | 1404 | 605 |
| 542 | 20230922 | 113300 | 1029293986 | 1408 | 1408 | 1408 | 1408 | 1 |
| 543 | 20230922 | 113200 | 1029292578 | 1410 | 1410 | 1410 | 1410 | 8 |
| 544 | 20230922 | 113100 | 1029281298 | 1403 | 1403 | 1403 | 1402 | 3051 |
| 545 | 20230922 | 113000 | 1025001796 | 1403 | 1404 | 1404 | 1403 | 1914 |
| 546 | 20230922 | 112900 | 1022315791 | 1404 | 1405 | 1405 | 1404 | 625 |
| 547 | 20230922 | 112800 | 1021438289 | 1414 | 1413 | 1414 | 1413 | 2266 |
| 548 | 20230922 | 112700 | 1018234168 | 1414 | 1412 | 1414 | 1404 | 1586 |
| 549 | 20230922 | 112600 | 1015999429 | 1414 | 1414 | 1414 | 1414 | 5 |
| 550 | 20230922 | 112500 | 1015992359 | 1414 | 1414 | 1414 | 1414 | 159 |
| 551 | 20230922 | 112400 | 1015767533 | 1413 | 1412 | 1413 | 1411 | 896 |
| 552 | 20230922 | 112300 | 1014502089 | 1413 | 1414 | 1414 | 1413 | 1022 |
| 553 | 20230922 | 112200 | 1013057093 | 1414 | 1414 | 1414 | 1414 | 0 |
| 554 | 20230922 | 112100 | 1013057093 | 1414 | 1414 | 1414 | 1414 | 1000 |
| 555 | 20230922 | 112000 | 1011643093 | 1414 | 1414 | 1414 | 1414 | 0 |
| 556 | 20230922 | 111900 | 1011643093 | 1414 | 1414 | 1420 | 1414 | 1287 |
| 557 | 20230922 | 111800 | 1009822717 | 1414 | 1414 | 1414 | 1414 | 219 |
| 558 | 20230922 | 111700 | 1009513051 | 1414 | 1414 | 1414 | 1414 | 49 |
| 559 | 20230922 | 111600 | 1009443765 | 1414 | 1414 | 1414 | 1414 | 1 |
| 560 | 20230922 | 111500 | 1009442351 | 1422 | 1414 | 1422 | 1413 | 1100 |
| 561 | 20230922 | 111400 | 1007885786 | 1414 | 1414 | 1414 | 1414 | 103 |
| 562 | 20230922 | 111300 | 1007740144 | 1410 | 1415 | 1415 | 1410 | 3377 |
| 563 | 20230922 | 111200 | 1002972948 | 1416 | 1414 | 1416 | 1414 | 1251 |
| 564 | 20230922 | 111100 | 1001202208 | 1416 | 1416 | 1423 | 1414 | 6229 |
| 565 | 20230922 | 111000 | 992387458 | 1417 | 1422 | 1422 | 1417 | 2141 |
| 566 | 20230922 | 110900 | 989347327 | 1420 | 1421 | 1423 | 1420 | 106 |
| 567 | 20230922 | 110800 | 989196604 | 1423 | 1423 | 1423 | 1423 | 1013 |
| 568 | 20230922 | 110700 | 987755105 | 1423 | 1423 | 1423 | 1423 | 4 |
| 569 | 20230922 | 110600 | 987749413 | 1423 | 1418 | 1423 | 1418 | 11 |
| 570 | 20230922 | 110500 | 987733810 | 1424 | 1414 | 1424 | 1413 | 11147 |
| 571 | 20230922 | 110400 | 971956350 | 1414 | 1420 | 1420 | 1414 | 2479 |
| 572 | 20230922 | 110300 | 968446346 | 1419 | 1418 | 1419 | 1418 | 555 |
| 573 | 20230922 | 110200 | 967659354 | 1419 | 1419 | 1419 | 1418 | 241 |
| 574 | 20230922 | 110100 | 967317479 | 1420 | 1423 | 1423 | 1419 | 1497 |
| 575 | 20230922 | 110000 | 965191809 | 1420 | 1420 | 1420 | 1420 | 592 |
| 576 | 20230922 | 105900 | 964351169 | 1423 | 1425 | 1426 | 1423 | 1762 |
| 577 | 20230922 | 105800 | 961841005 | 1425 | 1423 | 1425 | 1423 | 597 |
| 578 | 20230922 | 105700 | 960991092 | 1423 | 1423 | 1423 | 1423 | 0 |
| 579 | 20230922 | 105600 | 960991092 | 1423 | 1422 | 1424 | 1422 | 43 |
| 580 | 20230922 | 105500 | 960929903 | 1421 | 1417 | 1421 | 1416 | 1596 |
| 581 | 20230922 | 105400 | 958664931 | 1417 | 1419 | 1420 | 1417 | 218 |
| 582 | 20230922 | 105300 | 958355583 | 1420 | 1420 | 1420 | 1420 | 570 |
| 583 | 20230922 | 105200 | 957546183 | 1420 | 1420 | 1420 | 1420 | 2 |
| 584 | 20230922 | 105100 | 957543343 | 1416 | 1416 | 1416 | 1416 | 102 |
| 585 | 20230922 | 105000 | 957398911 | 1421 | 1420 | 1421 | 1420 | 343 |
| 586 | 20230922 | 104900 | 956911808 | 1421 | 1421 | 1421 | 1421 | 7 |
| 587 | 20230922 | 104800 | 956901861 | 1421 | 1422 | 1422 | 1421 | 2833 |
| 588 | 20230922 | 104700 | 952873336 | 1422 | 1418 | 1422 | 1418 | 1683 |
| 589 | 20230922 | 104600 | 950483824 | 1418 | 1418 | 1418 | 1418 | 4 |
| 590 | 20230922 | 104500 | 950478152 | 1419 | 1418 | 1419 | 1418 | 820 |
| 591 | 20230922 | 104400 | 949315114 | 1419 | 1419 | 1419 | 1419 | 0 |
| 592 | 20230922 | 104300 | 949315114 | 1419 | 1414 | 1419 | 1411 | 174 |
| 593 | 20230922 | 104200 | 949069124 | 1419 | 1416 | 1420 | 1416 | 102 |
| 594 | 20230922 | 104100 | 948924685 | 1415 | 1415 | 1415 | 1415 | 341 |
| 595 | 20230922 | 104000 | 948442170 | 1415 | 1422 | 1422 | 1415 | 230 |
| 596 | 20230922 | 103900 | 948115320 | 1422 | 1415 | 1422 | 1415 | 1704 |
| 597 | 20230922 | 103800 | 945698356 | 1411 | 1412 | 1412 | 1411 | 33 |
| 598 | 20230922 | 103700 | 945651763 | 1415 | 1416 | 1416 | 1411 | 243 |
| 599 | 20230922 | 103600 | 945308545 | 1416 | 1415 | 1416 | 1410 | 638 |
| 600 | 20230922 | 103500 | 944406178 | 1415 | 1415 | 1415 | 1410 | 152 |
| 601 | 20230922 | 103400 | 944191103 | 1416 | 1416 | 1416 | 1416 | 103 |
| 602 | 20230922 | 103300 | 944045255 | 1418 | 1418 | 1418 | 1418 | 141 |
| 603 | 20230922 | 103200 | 943845317 | 1418 | 1416 | 1418 | 1416 | 403 |
| 604 | 20230922 | 103100 | 943274266 | 1413 | 1408 | 1413 | 1408 | 3696 |
| 605 | 20230922 | 103000 | 938066244 | 1401 | 1399 | 1408 | 1391 | 3594 |
| 606 | 20230922 | 102900 | 933051123 | 1403 | 1406 | 1408 | 1400 | 2263 |
| 607 | 20230922 | 102800 | 929877501 | 1409 | 1409 | 1409 | 1409 | 500 |
| 608 | 20230922 | 102700 | 929173001 | 1408 | 1409 | 1409 | 1408 | 328 |
| 609 | 20230922 | 102600 | 928711157 | 1408 | 1405 | 1408 | 1405 | 29 |
| 610 | 20230922 | 102500 | 928670343 | 1409 | 1409 | 1409 | 1409 | 11 |
| 611 | 20230922 | 102400 | 928654844 | 1407 | 1395 | 1407 | 1395 | 3488 |
| 612 | 20230922 | 102300 | 923760559 | 1393 | 1406 | 1406 | 1391 | 6017 |
| 613 | 20230922 | 102200 | 915356998 | 1406 | 1412 | 1412 | 1406 | 1485 |
| 614 | 20230922 | 102100 | 913267560 | 1408 | 1408 | 1408 | 1408 | 310 |
| 615 | 20230922 | 102000 | 912831080 | 1415 | 1415 | 1415 | 1415 | 187 |
| 616 | 20230922 | 101900 | 912566475 | 1416 | 1414 | 1416 | 1414 | 1074 |
| 617 | 20230922 | 101800 | 911046888 | 1415 | 1415 | 1415 | 1415 | 20 |
| 618 | 20230922 | 101700 | 911018588 | 1416 | 1409 | 1416 | 1405 | 989 |
| 619 | 20230922 | 101600 | 909627630 | 1409 | 1409 | 1409 | 1409 | 1260 |
| 620 | 20230922 | 101500 | 907852290 | 1409 | 1416 | 1419 | 1409 | 921 |
| 621 | 20230922 | 101400 | 906550379 | 1415 | 1416 | 1424 | 1415 | 2933 |
| 622 | 20230922 | 101300 | 902398164 | 1415 | 1408 | 1415 | 1408 | 2690 |
| 623 | 20230922 | 101200 | 898606583 | 1405 | 1404 | 1405 | 1404 | 1663 |
| 624 | 20230922 | 101100 | 896270408 | 1400 | 1395 | 1400 | 1395 | 3865 |
| 625 | 20230922 | 101000 | 890862283 | 1391 | 1390 | 1394 | 1390 | 2142 |
| 626 | 20230922 | 100900 | 887884668 | 1390 | 1384 | 1390 | 1384 | 1204 |
| 627 | 20230922 | 100800 | 886214113 | 1385 | 1383 | 1385 | 1383 | 1353 |
| 628 | 20230922 | 100700 | 884340990 | 1384 | 1384 | 1384 | 1384 | 226 |
| 629 | 20230922 | 100600 | 884028206 | 1385 | 1375 | 1385 | 1375 | 1983 |
| 630 | 20230922 | 100500 | 881295287 | 1376 | 1374 | 1376 | 1373 | 1276 |
| 631 | 20230922 | 100400 | 879540389 | 1375 | 1377 | 1377 | 1375 | 1166 |
| 632 | 20230922 | 100300 | 877936507 | 1378 | 1379 | 1379 | 1375 | 2534 |
| 633 | 20230922 | 100200 | 874449357 | 1380 | 1381 | 1382 | 1376 | 20278 |
| 634 | 20230922 | 100100 | 846487766 | 1387 | 1387 | 1387 | 1381 | 2641 |
| 635 | 20230922 | 100000 | 842831004 | 1386 | 1398 | 1398 | 1385 | 2670 |
| 636 | 20230922 | 095900 | 839129492 | 1386 | 1389 | 1409 | 1386 | 3837 |
| 637 | 20230922 | 095800 | 833764719 | 1393 | 1389 | 1393 | 1384 | 4402 |
| 638 | 20230922 | 095700 | 827654819 | 1389 | 1384 | 1389 | 1384 | 1049 |
| 639 | 20230922 | 095600 | 826201400 | 1382 | 1381 | 1382 | 1380 | 527 |
| 640 | 20230922 | 095500 | 825473183 | 1377 | 1377 | 1377 | 1376 | 6324 |
| 641 | 20230922 | 095400 | 816769869 | 1376 | 1379 | 1380 | 1376 | 3697 |
| 642 | 20230922 | 095300 | 811674465 | 1379 | 1379 | 1379 | 1379 | 208 |
| 643 | 20230922 | 095200 | 811387633 | 1375 | 1374 | 1376 | 1374 | 816 |
| 644 | 20230922 | 095100 | 810265989 | 1373 | 1367 | 1373 | 1367 | 1968 |
| 645 | 20230922 | 095000 | 807573860 | 1365 | 1371 | 1372 | 1365 | 303 |
| 646 | 20230922 | 094900 | 807159072 | 1364 | 1371 | 1373 | 1361 | 19690 |
| 647 | 20230922 | 094800 | 780232936 | 1371 | 1375 | 1375 | 1371 | 3199 |
| 648 | 20230922 | 094700 | 775842292 | 1376 | 1380 | 1386 | 1376 | 7412 |
| 649 | 20230922 | 094600 | 765614851 | 1380 | 1388 | 1388 | 1375 | 1017 |
| 650 | 20230922 | 094500 | 764210983 | 1388 | 1378 | 1388 | 1375 | 4254 |
| 651 | 20230922 | 094400 | 758358109 | 1375 | 1387 | 1389 | 1374 | 3279 |
| 652 | 20230922 | 094300 | 753833306 | 1389 | 1385 | 1390 | 1385 | 2029 |
| 653 | 20230922 | 094200 | 751022844 | 1385 | 1399 | 1399 | 1385 | 2513 |
| 654 | 20230922 | 094100 | 747541796 | 1399 | 1407 | 1407 | 1384 | 21264 |
| 655 | 20230922 | 094000 | 717829062 | 1403 | 1408 | 1408 | 1403 | 166 |
| 656 | 20230922 | 093900 | 717596149 | 1403 | 1402 | 1403 | 1402 | 575 |
| 657 | 20230922 | 093800 | 716789425 | 1408 | 1403 | 1408 | 1401 | 3501 |
| 658 | 20230922 | 093700 | 711881351 | 1402 | 1408 | 1408 | 1402 | 756 |
| 659 | 20230922 | 093600 | 710820962 | 1408 | 1409 | 1409 | 1402 | 1396 |
| 660 | 20230922 | 093500 | 708863186 | 1402 | 1402 | 1409 | 1402 | 2413 |
| 661 | 20230922 | 093400 | 705478668 | 1411 | 1404 | 1414 | 1400 | 5868 |
| 662 | 20230922 | 093300 | 697248954 | 1403 | 1405 | 1405 | 1400 | 14556 |
| 663 | 20230922 | 093200 | 676860030 | 1405 | 1409 | 1410 | 1405 | 7321 |
| 664 | 20230922 | 093100 | 666556212 | 1409 | 1410 | 1411 | 1407 | 7437 |
| 665 | 20230922 | 093000 | 656078568 | 1409 | 1416 | 1425 | 1409 | 11948 |
| 666 | 20230922 | 092900 | 639177057 | 1415 | 1427 | 1427 | 1415 | 7838 |
| 667 | 20230922 | 092800 | 628032101 | 1427 | 1429 | 1430 | 1427 | 3720 |
| 668 | 20230922 | 092700 | 622716639 | 1430 | 1440 | 1440 | 1430 | 1604 |
| 669 | 20230922 | 092600 | 620421136 | 1449 | 1440 | 1449 | 1440 | 341 |
| 670 | 20230922 | 092500 | 619930087 | 1440 | 1440 | 1440 | 1440 | 2202 |
| 671 | 20230922 | 092400 | 616759207 | 1450 | 1450 | 1450 | 1449 | 1424 |
| 672 | 20230922 | 092300 | 614694409 | 1450 | 1451 | 1451 | 1449 | 753 |
| 673 | 20230922 | 092200 | 613602103 | 1451 | 1450 | 1453 | 1450 | 690 |
| 674 | 20230922 | 092100 | 612600458 | 1446 | 1431 | 1452 | 1431 | 16969 |
| 675 | 20230922 | 092000 | 588178175 | 1423 | 1422 | 1433 | 1422 | 6418 |
| 676 | 20230922 | 091900 | 579044437 | 1422 | 1424 | 1427 | 1422 | 2197 |
| 677 | 20230922 | 091800 | 575915670 | 1424 | 1434 | 1434 | 1424 | 3800 |
| 678 | 20230922 | 091700 | 570494259 | 1434 | 1446 | 1446 | 1434 | 5117 |
| 679 | 20230922 | 091600 | 563130921 | 1448 | 1423 | 1455 | 1414 | 11011 |
| 680 | 20230922 | 091500 | 547352347 | 1413 | 1440 | 1442 | 1412 | 17476 |
| 681 | 20230922 | 091400 | 522419869 | 1455 | 1459 | 1459 | 1440 | 20409 |
| 682 | 20230922 | 091300 | 492877159 | 1459 | 1463 | 1463 | 1452 | 20571 |
| 683 | 20230922 | 091200 | 462957839 | 1463 | 1451 | 1467 | 1450 | 10333 |
| 684 | 20230922 | 091100 | 447891102 | 1451 | 1507 | 1509 | 1450 | 55516 |
| 685 | 20230922 | 091000 | 365889450 | 1499 | 1491 | 1516 | 1468 | 71630 |
| 686 | 20230922 | 090900 | 259023781 | 1497 | 1497 | 1497 | 1497 | 0 |
| 687 | 20230922 | 090800 | 259023781 | 1497 | 1459 | 1497 | 1455 | 22792 |
| 688 | 20230922 | 090700 | 225375427 | 1459 | 1462 | 1466 | 1454 | 10068 |
| 689 | 20230922 | 090600 | 210674965 | 1463 | 1462 | 1464 | 1447 | 6552 |
| 690 | 20230922 | 090500 | 201123521 | 1463 | 1467 | 1467 | 1437 | 18400 |
| 691 | 20230922 | 090400 | 174372130 | 1463 | 1472 | 1479 | 1455 | 16093 |
| 692 | 20230922 | 090300 | 150753764 | 1472 | 1480 | 1489 | 1457 | 39171 |
| 693 | 20230922 | 090200 | 92859980 | 1480 | 1422 | 1480 | 1420 | 25476 |
| 694 | 20230922 | 090100 | 56240793 | 1425 | 1397 | 1438 | 1387 | 10523 |
| 695 | 20230922 | 090000 | 41284317 | 1400 | 1361 | 1400 | 1361 | 29166 |