35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 200000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 9057 |
| 3 | 20230921 | 195900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 4 | 20230921 | 195800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 5 | 20230921 | 195700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 6 | 20230921 | 195600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 7 | 20230921 | 195500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 8 | 20230921 | 195400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 9 | 20230921 | 195300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 10 | 20230921 | 195200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 11 | 20230921 | 195100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 12 | 20230921 | 195000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 13 | 20230921 | 194900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 14 | 20230921 | 194800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 15 | 20230921 | 194700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 16 | 20230921 | 194600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 17 | 20230921 | 194500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 18 | 20230921 | 194400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 19 | 20230921 | 194300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 20 | 20230921 | 194200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 21 | 20230921 | 194100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 22 | 20230921 | 194000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 23 | 20230921 | 193900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 24 | 20230921 | 193800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 25 | 20230921 | 193700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 26 | 20230921 | 193600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 27 | 20230921 | 193500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 28 | 20230921 | 193400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 29 | 20230921 | 193300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 30 | 20230921 | 193200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 31 | 20230921 | 193100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 32 | 20230921 | 193000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 9057 |
| 33 | 20230921 | 192900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 34 | 20230921 | 192800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 35 | 20230921 | 192700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 36 | 20230921 | 192600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 37 | 20230921 | 192500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 38 | 20230921 | 192400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 39 | 20230921 | 192300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 40 | 20230921 | 192200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 41 | 20230921 | 192100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 42 | 20230921 | 192000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 43 | 20230921 | 191900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 44 | 20230921 | 191800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 45 | 20230921 | 191700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 46 | 20230921 | 191600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 47 | 20230921 | 191500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 48 | 20230921 | 191400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 49 | 20230921 | 191300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 50 | 20230921 | 191200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 51 | 20230921 | 191100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 52 | 20230921 | 191000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 53 | 20230921 | 190900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 54 | 20230921 | 190800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 55 | 20230921 | 190700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 56 | 20230921 | 190600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 57 | 20230921 | 190500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 58 | 20230921 | 190400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 59 | 20230921 | 190300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 60 | 20230921 | 190200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 61 | 20230921 | 190100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 62 | 20230921 | 190000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 9057 |
| 63 | 20230921 | 185900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 64 | 20230921 | 185800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 65 | 20230921 | 185700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 66 | 20230921 | 185600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 67 | 20230921 | 185500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 68 | 20230921 | 185400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 69 | 20230921 | 185300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 70 | 20230921 | 185200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 71 | 20230921 | 185100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 72 | 20230921 | 185000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 73 | 20230921 | 184900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 74 | 20230921 | 184800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 75 | 20230921 | 184700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 76 | 20230921 | 184600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 77 | 20230921 | 184500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 78 | 20230921 | 184400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 79 | 20230921 | 184300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 80 | 20230921 | 184200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 81 | 20230921 | 184100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 82 | 20230921 | 184000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 83 | 20230921 | 183900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 84 | 20230921 | 183800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 85 | 20230921 | 183700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 86 | 20230921 | 183600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 87 | 20230921 | 183500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 88 | 20230921 | 183400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 89 | 20230921 | 183300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 90 | 20230921 | 183200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 91 | 20230921 | 183100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 92 | 20230921 | 183000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 9057 |
| 93 | 20230921 | 182900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 94 | 20230921 | 182800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 95 | 20230921 | 182700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 96 | 20230921 | 182600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 97 | 20230921 | 182500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 98 | 20230921 | 182400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 99 | 20230921 | 182300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 100 | 20230921 | 182200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 101 | 20230921 | 182100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 102 | 20230921 | 182000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 103 | 20230921 | 181900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 104 | 20230921 | 181800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 105 | 20230921 | 181700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 106 | 20230921 | 181600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 107 | 20230921 | 181500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 108 | 20230921 | 181400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 109 | 20230921 | 181300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 110 | 20230921 | 181200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 111 | 20230921 | 181100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 112 | 20230921 | 181000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 113 | 20230921 | 180900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 114 | 20230921 | 180800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 115 | 20230921 | 180700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 116 | 20230921 | 180600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 117 | 20230921 | 180500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 118 | 20230921 | 180400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 119 | 20230921 | 180300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 120 | 20230921 | 180200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 121 | 20230921 | 180100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 122 | 20230921 | 180000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 9057 |
| 123 | 20230921 | 175900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 124 | 20230921 | 175800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 125 | 20230921 | 175700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 126 | 20230921 | 175600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 127 | 20230921 | 175500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 128 | 20230921 | 175400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 129 | 20230921 | 175300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 130 | 20230921 | 175200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 131 | 20230921 | 175100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 132 | 20230921 | 175000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 133 | 20230921 | 174900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 134 | 20230921 | 174800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 135 | 20230921 | 174700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 136 | 20230921 | 174600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 137 | 20230921 | 174500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 138 | 20230921 | 174400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 139 | 20230921 | 174300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 140 | 20230921 | 174200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 141 | 20230921 | 174100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 142 | 20230921 | 174000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 143 | 20230921 | 173900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 144 | 20230921 | 173800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 145 | 20230921 | 173700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 146 | 20230921 | 173600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 147 | 20230921 | 173500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 148 | 20230921 | 173400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 149 | 20230921 | 173300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 150 | 20230921 | 173200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 151 | 20230921 | 173100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 152 | 20230921 | 173000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 9057 |
| 153 | 20230921 | 172900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 154 | 20230921 | 172800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 155 | 20230921 | 172700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 156 | 20230921 | 172600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 157 | 20230921 | 172500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 158 | 20230921 | 172400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 159 | 20230921 | 172300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 160 | 20230921 | 172200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 161 | 20230921 | 172100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 162 | 20230921 | 172000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 163 | 20230921 | 171900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 164 | 20230921 | 171800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 165 | 20230921 | 171700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 166 | 20230921 | 171600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 167 | 20230921 | 171500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 168 | 20230921 | 171400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 169 | 20230921 | 171300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 170 | 20230921 | 171200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 171 | 20230921 | 171100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 172 | 20230921 | 171000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 173 | 20230921 | 170900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 174 | 20230921 | 170800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 175 | 20230921 | 170700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 176 | 20230921 | 170600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 177 | 20230921 | 170500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 178 | 20230921 | 170400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 179 | 20230921 | 170300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 180 | 20230921 | 170200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 181 | 20230921 | 170100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 182 | 20230921 | 170000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 9057 |
| 183 | 20230921 | 165900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 184 | 20230921 | 165800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 185 | 20230921 | 165700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 186 | 20230921 | 165600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 187 | 20230921 | 165500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 188 | 20230921 | 165400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 189 | 20230921 | 165300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 190 | 20230921 | 165200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 191 | 20230921 | 165100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 192 | 20230921 | 165000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 193 | 20230921 | 164900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 194 | 20230921 | 164800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 195 | 20230921 | 164700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 196 | 20230921 | 164600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 197 | 20230921 | 164500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 198 | 20230921 | 164400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 199 | 20230921 | 164300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 200 | 20230921 | 164200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 201 | 20230921 | 164100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 202 | 20230921 | 164000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 203 | 20230921 | 163900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 204 | 20230921 | 163800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 205 | 20230921 | 163700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 206 | 20230921 | 163600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 207 | 20230921 | 163500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 208 | 20230921 | 163400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 209 | 20230921 | 163300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 210 | 20230921 | 163200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 211 | 20230921 | 163100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 212 | 20230921 | 163000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 9057 |
| 213 | 20230921 | 162900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 214 | 20230921 | 162800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 215 | 20230921 | 162700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 216 | 20230921 | 162600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 217 | 20230921 | 162500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 218 | 20230921 | 162400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 219 | 20230921 | 162300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 220 | 20230921 | 162200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 221 | 20230921 | 162100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 222 | 20230921 | 162000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 223 | 20230921 | 161900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 224 | 20230921 | 161800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 225 | 20230921 | 161700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 226 | 20230921 | 161600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 227 | 20230921 | 161500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 228 | 20230921 | 161400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 229 | 20230921 | 161300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 230 | 20230921 | 161200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 231 | 20230921 | 161100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 232 | 20230921 | 161000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 233 | 20230921 | 160900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 234 | 20230921 | 160800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 235 | 20230921 | 160700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 236 | 20230921 | 160600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 237 | 20230921 | 160500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 238 | 20230921 | 160400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 239 | 20230921 | 160300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 240 | 20230921 | 160200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 241 | 20230921 | 160100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 242 | 20230921 | 160000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 9057 |
| 243 | 20230921 | 155900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 244 | 20230921 | 155800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 245 | 20230921 | 155700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 246 | 20230921 | 155600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 247 | 20230921 | 155500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 248 | 20230921 | 155400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 249 | 20230921 | 155300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 250 | 20230921 | 155200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 251 | 20230921 | 155100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 252 | 20230921 | 155000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 253 | 20230921 | 154900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 254 | 20230921 | 154800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 255 | 20230921 | 154700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 256 | 20230921 | 154600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 257 | 20230921 | 154500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 258 | 20230921 | 154400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 259 | 20230921 | 154300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 260 | 20230921 | 154200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 261 | 20230921 | 154100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 262 | 20230921 | 154000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 263 | 20230921 | 153900 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 264 | 20230921 | 153800 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 265 | 20230921 | 153700 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 266 | 20230921 | 153600 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 267 | 20230921 | 153500 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 268 | 20230921 | 153400 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 269 | 20230921 | 153300 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 270 | 20230921 | 153200 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 271 | 20230921 | 153100 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 0 |
| 272 | 20230921 | 153000 | 4438109810 | 15720 | 15720 | 15720 | 15720 | 18114 |
| 273 | 20230921 | 152900 | 4295733770 | 15800 | 15800 | 15800 | 15800 | 0 |
| 274 | 20230921 | 152800 | 4295733770 | 15800 | 15800 | 15800 | 15800 | 0 |
| 275 | 20230921 | 152700 | 4295733770 | 15800 | 15800 | 15800 | 15800 | 0 |
| 276 | 20230921 | 152600 | 4295733770 | 15800 | 15800 | 15800 | 15800 | 0 |
| 277 | 20230921 | 152500 | 4295733770 | 15800 | 15800 | 15800 | 15800 | 0 |
| 278 | 20230921 | 152400 | 4295733770 | 15800 | 15800 | 15800 | 15800 | 0 |
| 279 | 20230921 | 152300 | 4295733770 | 15800 | 15800 | 15800 | 15800 | 0 |
| 280 | 20230921 | 152200 | 4295733770 | 15800 | 15800 | 15800 | 15800 | 0 |
| 281 | 20230921 | 152100 | 4295733770 | 15800 | 15800 | 15800 | 15800 | 0 |
| 282 | 20230921 | 152000 | 4295733770 | 15800 | 15800 | 15800 | 15800 | 0 |
| 283 | 20230921 | 151900 | 4295733770 | 15800 | 15810 | 15810 | 15800 | 998 |
| 284 | 20230921 | 151800 | 4279958450 | 15810 | 15820 | 15820 | 15800 | 583 |
| 285 | 20230921 | 151700 | 4270741170 | 15800 | 15820 | 15820 | 15800 | 871 |
| 286 | 20230921 | 151600 | 4256971150 | 15810 | 15820 | 15820 | 15810 | 1036 |
| 287 | 20230921 | 151500 | 4240586080 | 15810 | 15840 | 15840 | 15810 | 683 |
| 288 | 20230921 | 151400 | 4229776580 | 15840 | 15860 | 15860 | 15840 | 582 |
| 289 | 20230921 | 151300 | 4220551920 | 15850 | 15850 | 15860 | 15840 | 417 |
| 290 | 20230921 | 151200 | 4213942930 | 15890 | 15890 | 15890 | 15850 | 25 |
| 291 | 20230921 | 151100 | 4213546460 | 15900 | 15900 | 15900 | 15900 | 67 |
| 292 | 20230921 | 151000 | 4212481160 | 15820 | 15820 | 15820 | 15820 | 1 |
| 293 | 20230921 | 150900 | 4212465340 | 15820 | 15840 | 15840 | 15820 | 382 |
| 294 | 20230921 | 150800 | 4206420550 | 15820 | 15880 | 15880 | 15820 | 153 |
| 295 | 20230921 | 150700 | 4203996600 | 15950 | 15840 | 15950 | 15840 | 135 |
| 296 | 20230921 | 150600 | 4201843910 | 15840 | 15860 | 15860 | 15840 | 751 |
| 297 | 20230921 | 150500 | 4189942840 | 15850 | 15930 | 15980 | 15850 | 319 |
| 298 | 20230921 | 150400 | 4184870170 | 15930 | 15940 | 15940 | 15930 | 18 |
| 299 | 20230921 | 150300 | 4184583410 | 16000 | 15930 | 16000 | 15910 | 718 |
| 300 | 20230921 | 150200 | 4173126680 | 15970 | 15980 | 15980 | 15940 | 294 |
| 301 | 20230921 | 150100 | 4168436200 | 15970 | 15990 | 16000 | 15970 | 177 |
| 302 | 20230921 | 150000 | 4165607410 | 15980 | 15990 | 15990 | 15980 | 283 |
| 303 | 20230921 | 145900 | 4161083260 | 15990 | 15990 | 16000 | 15990 | 341 |
| 304 | 20230921 | 145800 | 4155630260 | 15990 | 15970 | 15990 | 15970 | 829 |
| 305 | 20230921 | 145700 | 4142388020 | 15970 | 15940 | 15970 | 15940 | 395 |
| 306 | 20230921 | 145600 | 4136085780 | 15930 | 15930 | 15940 | 15930 | 309 |
| 307 | 20230921 | 145500 | 4131163400 | 15940 | 15930 | 15940 | 15930 | 121 |
| 308 | 20230921 | 145400 | 4129234800 | 15930 | 15910 | 15930 | 15910 | 51 |
| 309 | 20230921 | 145300 | 4128423370 | 15940 | 15940 | 15940 | 15940 | 16 |
| 310 | 20230921 | 145200 | 4128168330 | 15940 | 15940 | 15940 | 15940 | 51 |
| 311 | 20230921 | 145100 | 4127355390 | 15860 | 15840 | 15860 | 15840 | 1790 |
| 312 | 20230921 | 145000 | 4098985360 | 15820 | 15830 | 15830 | 15810 | 924 |
| 313 | 20230921 | 144900 | 4084364650 | 15830 | 15830 | 15830 | 15830 | 75 |
| 314 | 20230921 | 144800 | 4083177400 | 15830 | 15830 | 15830 | 15830 | 26 |
| 315 | 20230921 | 144700 | 4082765820 | 15830 | 15830 | 15840 | 15820 | 684 |
| 316 | 20230921 | 144600 | 4071943950 | 15840 | 15840 | 15840 | 15840 | 8 |
| 317 | 20230921 | 144500 | 4071817230 | 15850 | 15850 | 15850 | 15850 | 10 |
| 318 | 20230921 | 144400 | 4071658730 | 15850 | 15840 | 15850 | 15840 | 17 |
| 319 | 20230921 | 144300 | 4071389330 | 15850 | 15840 | 15850 | 15820 | 1462 |
| 320 | 20230921 | 144200 | 4048217610 | 15830 | 15840 | 15840 | 15820 | 37 |
| 321 | 20230921 | 144100 | 4047632180 | 15830 | 15840 | 15840 | 15830 | 465 |
| 322 | 20230921 | 144000 | 4040268980 | 15850 | 15850 | 15850 | 15840 | 127 |
| 323 | 20230921 | 143900 | 4038257060 | 15850 | 15850 | 15850 | 15840 | 220 |
| 324 | 20230921 | 143800 | 4034771860 | 15850 | 15850 | 15860 | 15850 | 33 |
| 325 | 20230921 | 143700 | 4034248680 | 15850 | 15860 | 15860 | 15850 | 277 |
| 326 | 20230921 | 143600 | 4029858220 | 15850 | 15850 | 15850 | 15850 | 1 |
| 327 | 20230921 | 143500 | 4029842370 | 15850 | 15860 | 15860 | 15850 | 326 |
| 328 | 20230921 | 143400 | 4024673720 | 15860 | 15870 | 15870 | 15860 | 206 |
| 329 | 20230921 | 143300 | 4021404510 | 15880 | 15890 | 15890 | 15880 | 107 |
| 330 | 20230921 | 143200 | 4019705300 | 15890 | 15890 | 15890 | 15890 | 0 |
| 331 | 20230921 | 143100 | 4019705300 | 15890 | 15890 | 15890 | 15890 | 22 |
| 332 | 20230921 | 143000 | 4019355720 | 15950 | 15950 | 15950 | 15950 | 30 |
| 333 | 20230921 | 142900 | 4018877220 | 15970 | 15970 | 15970 | 15970 | 0 |
| 334 | 20230921 | 142800 | 4018877220 | 15970 | 15970 | 15970 | 15970 | 0 |
| 335 | 20230921 | 142700 | 4018877220 | 15970 | 15970 | 15970 | 15970 | 0 |
| 336 | 20230921 | 142600 | 4018877220 | 15970 | 15860 | 15970 | 15860 | 3 |
| 337 | 20230921 | 142500 | 4018829420 | 15970 | 15860 | 15970 | 15860 | 520 |
| 338 | 20230921 | 142400 | 4010529790 | 15940 | 15930 | 15940 | 15930 | 500 |
| 339 | 20230921 | 142300 | 4002560030 | 15930 | 15850 | 15930 | 15850 | 288 |
| 340 | 20230921 | 142200 | 3997989240 | 15840 | 15840 | 15840 | 15840 | 9 |
| 341 | 20230921 | 142100 | 3997846680 | 15850 | 15850 | 15850 | 15840 | 202 |
| 342 | 20230921 | 142000 | 3994645610 | 15850 | 15860 | 15860 | 15850 | 269 |
| 343 | 20230921 | 141900 | 3990381060 | 15860 | 15870 | 15870 | 15860 | 483 |
| 344 | 20230921 | 141800 | 3982719640 | 15870 | 15870 | 15870 | 15870 | 3 |
| 345 | 20230921 | 141700 | 3982672030 | 15940 | 15940 | 15940 | 15920 | 33 |
| 346 | 20230921 | 141600 | 3982146140 | 15860 | 15860 | 15860 | 15860 | 0 |
| 347 | 20230921 | 141500 | 3982146140 | 15860 | 15860 | 15860 | 15860 | 56 |
| 348 | 20230921 | 141400 | 3981257980 | 15860 | 15870 | 15870 | 15860 | 341 |
| 349 | 20230921 | 141300 | 3975847310 | 15870 | 15870 | 15870 | 15870 | 32 |
| 350 | 20230921 | 141200 | 3975339470 | 15870 | 15870 | 15870 | 15870 | 58 |
| 351 | 20230921 | 141100 | 3974419010 | 15960 | 15960 | 15960 | 15960 | 10 |
| 352 | 20230921 | 141000 | 3974259410 | 15960 | 15960 | 15960 | 15960 | 0 |
| 353 | 20230921 | 140900 | 3974259410 | 15960 | 15960 | 15960 | 15960 | 0 |
| 354 | 20230921 | 140800 | 3974259410 | 15960 | 15960 | 15960 | 15960 | 2 |
| 355 | 20230921 | 140700 | 3974227490 | 15970 | 15950 | 15970 | 15950 | 201 |
| 356 | 20230921 | 140600 | 3971019290 | 15950 | 15940 | 15950 | 15940 | 50 |
| 357 | 20230921 | 140500 | 3970221950 | 15940 | 15840 | 15960 | 15830 | 112 |
| 358 | 20230921 | 140400 | 3968441530 | 15950 | 15930 | 15950 | 15930 | 100 |
| 359 | 20230921 | 140300 | 3966848050 | 15930 | 15830 | 15930 | 15820 | 205 |
| 360 | 20230921 | 140200 | 3963604060 | 15940 | 15940 | 15940 | 15940 | 7 |
| 361 | 20230921 | 140100 | 3963492480 | 15950 | 15930 | 15950 | 15930 | 50 |
| 362 | 20230921 | 140000 | 3962695440 | 15810 | 15810 | 15810 | 15810 | 71 |
| 363 | 20230921 | 135900 | 3961572930 | 15950 | 15970 | 15980 | 15950 | 202 |
| 364 | 20230921 | 135800 | 3958350170 | 15790 | 15880 | 15980 | 15790 | 352 |
| 365 | 20230921 | 135700 | 3952756000 | 15990 | 15770 | 15990 | 15770 | 624 |
| 366 | 20230921 | 135600 | 3942815400 | 15770 | 15810 | 15910 | 15770 | 406 |
| 367 | 20230921 | 135500 | 3936403230 | 15800 | 15840 | 15960 | 15800 | 300 |
| 368 | 20230921 | 135400 | 3931658870 | 16000 | 15990 | 16000 | 15990 | 190 |
| 369 | 20230921 | 135300 | 3928619110 | 16000 | 15950 | 16000 | 15950 | 1271 |
| 370 | 20230921 | 135200 | 3908289180 | 15990 | 15900 | 15990 | 15900 | 1767 |
| 371 | 20230921 | 135100 | 3880109000 | 15900 | 15810 | 15910 | 15810 | 62 |
| 372 | 20230921 | 135000 | 3879126000 | 15820 | 15820 | 15820 | 15820 | 23 |
| 373 | 20230921 | 134900 | 3878762140 | 15830 | 15830 | 15830 | 15830 | 10 |
| 374 | 20230921 | 134800 | 3878603840 | 15830 | 15840 | 15870 | 15830 | 1047 |
| 375 | 20230921 | 134700 | 3862023910 | 15850 | 15860 | 15860 | 15850 | 24 |
| 376 | 20230921 | 134600 | 3861643470 | 15870 | 15880 | 15880 | 15870 | 16 |
| 377 | 20230921 | 134500 | 3861389510 | 15870 | 15870 | 15870 | 15860 | 30 |
| 378 | 20230921 | 134400 | 3860913600 | 15870 | 15880 | 15880 | 15870 | 109 |
| 379 | 20230921 | 134300 | 3859182690 | 15890 | 15910 | 15910 | 15890 | 26 |
| 380 | 20230921 | 134200 | 3858769350 | 15910 | 15890 | 15910 | 15880 | 484 |
| 381 | 20230921 | 134100 | 3851080200 | 15890 | 15890 | 15890 | 15890 | 0 |
| 382 | 20230921 | 134000 | 3851080200 | 15890 | 15890 | 15900 | 15890 | 121 |
| 383 | 20230921 | 133900 | 3849157500 | 15900 | 15890 | 15900 | 15890 | 392 |
| 384 | 20230921 | 133800 | 3842928610 | 15890 | 15890 | 15890 | 15890 | 0 |
| 385 | 20230921 | 133700 | 3842928610 | 15890 | 15890 | 15890 | 15890 | 1 |
| 386 | 20230921 | 133600 | 3842912720 | 15890 | 15890 | 15890 | 15890 | 0 |
| 387 | 20230921 | 133500 | 3842912720 | 15890 | 15890 | 15890 | 15890 | 20 |
| 388 | 20230921 | 133400 | 3842594920 | 15900 | 15900 | 15900 | 15900 | 0 |
| 389 | 20230921 | 133300 | 3842594920 | 15900 | 15920 | 15930 | 15900 | 111 |
| 390 | 20230921 | 133200 | 3840827990 | 15900 | 15910 | 15920 | 15730 | 1200 |
| 391 | 20230921 | 133100 | 3821853320 | 15920 | 15860 | 15920 | 15860 | 123 |
| 392 | 20230921 | 133000 | 3819902480 | 15930 | 15950 | 15950 | 15920 | 412 |
| 393 | 20230921 | 132900 | 3813336210 | 15960 | 15910 | 15960 | 15910 | 144 |
| 394 | 20230921 | 132800 | 3811043260 | 15910 | 15840 | 15910 | 15840 | 1928 |
| 395 | 20230921 | 132700 | 3780423100 | 15840 | 15830 | 15840 | 15830 | 67 |
| 396 | 20230921 | 132600 | 3779362050 | 15830 | 15830 | 15830 | 15830 | 298 |
| 397 | 20230921 | 132500 | 3774644710 | 15820 | 15820 | 15820 | 15820 | 88 |
| 398 | 20230921 | 132400 | 3773252550 | 15820 | 15820 | 15820 | 15820 | 23 |
| 399 | 20230921 | 132300 | 3772888690 | 15830 | 15830 | 15830 | 15790 | 20 |
| 400 | 20230921 | 132200 | 3772572660 | 15820 | 15830 | 15840 | 15820 | 18 |
| 401 | 20230921 | 132100 | 3772287780 | 15830 | 15820 | 15830 | 15820 | 266 |
| 402 | 20230921 | 132000 | 3768077010 | 15830 | 15750 | 15830 | 15750 | 1118 |
| 403 | 20230921 | 131900 | 3750410760 | 15770 | 15730 | 15770 | 15710 | 7 |
| 404 | 20230921 | 131800 | 3750300700 | 15770 | 15770 | 15770 | 15770 | 12 |
| 405 | 20230921 | 131700 | 3750111460 | 15770 | 15750 | 15770 | 15750 | 20 |
| 406 | 20230921 | 131600 | 3749796290 | 15700 | 15700 | 15700 | 15700 | 318 |
| 407 | 20230921 | 131500 | 3744803690 | 15690 | 15700 | 15700 | 15690 | 280 |
| 408 | 20230921 | 131400 | 3740410480 | 15690 | 15720 | 15720 | 15690 | 106 |
| 409 | 20230921 | 131300 | 3738747220 | 15720 | 15680 | 15720 | 15680 | 74 |
| 410 | 20230921 | 131200 | 3737584330 | 15670 | 15690 | 15690 | 15670 | 400 |
| 411 | 20230921 | 131100 | 3731308650 | 15690 | 15690 | 15690 | 15690 | 20 |
| 412 | 20230921 | 131000 | 3730994850 | 15690 | 15690 | 15690 | 15630 | 812 |
| 413 | 20230921 | 130900 | 3718286740 | 15690 | 15670 | 15690 | 15630 | 835 |
| 414 | 20230921 | 130800 | 3705213670 | 15660 | 15680 | 15680 | 15660 | 116 |
| 415 | 20230921 | 130700 | 3703396350 | 15680 | 15680 | 15680 | 15670 | 11 |
| 416 | 20230921 | 130600 | 3703223910 | 15690 | 15690 | 15690 | 15690 | 1 |
| 417 | 20230921 | 130500 | 3703208220 | 15700 | 15690 | 15700 | 15670 | 593 |
| 418 | 20230921 | 130400 | 3693910950 | 15690 | 15680 | 15690 | 15680 | 5 |
| 419 | 20230921 | 130300 | 3693832520 | 15680 | 15680 | 15680 | 15680 | 44 |
| 420 | 20230921 | 130200 | 3693142600 | 15690 | 15700 | 15700 | 15690 | 200 |
| 421 | 20230921 | 130100 | 3690002700 | 15700 | 15730 | 15730 | 15700 | 365 |
| 422 | 20230921 | 130000 | 3684267600 | 15720 | 15740 | 15740 | 15720 | 11 |
| 423 | 20230921 | 125900 | 3684094570 | 15750 | 15740 | 15750 | 15720 | 261 |
| 424 | 20230921 | 125800 | 3679988830 | 15750 | 15760 | 15760 | 15750 | 115 |
| 425 | 20230921 | 125700 | 3678177440 | 15770 | 15770 | 15770 | 15770 | 0 |
| 426 | 20230921 | 125600 | 3678177440 | 15770 | 15750 | 15770 | 15740 | 6 |
| 427 | 20230921 | 125500 | 3678082960 | 15740 | 15760 | 15760 | 15740 | 186 |
| 428 | 20230921 | 125400 | 3675154330 | 15760 | 15770 | 15770 | 15760 | 46 |
| 429 | 20230921 | 125300 | 3674428920 | 15780 | 15780 | 15790 | 15780 | 130 |
| 430 | 20230921 | 125200 | 3672377500 | 15780 | 15780 | 15780 | 15780 | 12 |
| 431 | 20230921 | 125100 | 3672188140 | 15790 | 15790 | 15790 | 15790 | 216 |
| 432 | 20230921 | 125000 | 3668777500 | 15790 | 15790 | 15790 | 15790 | 19 |
| 433 | 20230921 | 124900 | 3668477490 | 15790 | 15740 | 15790 | 15740 | 135 |
| 434 | 20230921 | 124800 | 3666349990 | 15730 | 15740 | 15740 | 15730 | 3 |
| 435 | 20230921 | 124700 | 3666302790 | 15790 | 15790 | 15790 | 15790 | 0 |
| 436 | 20230921 | 124600 | 3666302790 | 15790 | 15780 | 15790 | 15780 | 32 |
| 437 | 20230921 | 124500 | 3665797610 | 15660 | 15790 | 15790 | 15650 | 914 |
| 438 | 20230921 | 124400 | 3651450180 | 15790 | 15770 | 15790 | 15770 | 121 |
| 439 | 20230921 | 124300 | 3649541150 | 15750 | 15770 | 15770 | 15750 | 122 |
| 440 | 20230921 | 124200 | 3647619280 | 15770 | 15750 | 15770 | 15750 | 2 |
| 441 | 20230921 | 124100 | 3647587760 | 15750 | 15750 | 15750 | 15740 | 226 |
| 442 | 20230921 | 124000 | 3644028890 | 15750 | 15770 | 15770 | 15750 | 278 |
| 443 | 20230921 | 123900 | 3639646840 | 15770 | 15770 | 15770 | 15770 | 8 |
| 444 | 20230921 | 123800 | 3639520680 | 15770 | 15800 | 15800 | 15760 | 10 |
| 445 | 20230921 | 123700 | 3639363010 | 15740 | 15740 | 15800 | 15740 | 195 |
| 446 | 20230921 | 123600 | 3636292400 | 15740 | 15750 | 15750 | 15740 | 45 |
| 447 | 20230921 | 123500 | 3635583880 | 15770 | 15750 | 15770 | 15750 | 119 |
| 448 | 20230921 | 123400 | 3633709550 | 15750 | 15750 | 15750 | 15750 | 16 |
| 449 | 20230921 | 123300 | 3633457550 | 15670 | 15690 | 15690 | 15670 | 92 |
| 450 | 20230921 | 123200 | 3632015880 | 15670 | 15700 | 15740 | 15670 | 108 |
| 451 | 20230921 | 123100 | 3630322300 | 15690 | 15750 | 15750 | 15670 | 150 |
| 452 | 20230921 | 123000 | 3627970240 | 15700 | 15700 | 15710 | 15700 | 351 |
| 453 | 20230921 | 122900 | 3622459440 | 15700 | 15700 | 15700 | 15700 | 1 |
| 454 | 20230921 | 122800 | 3622443740 | 15670 | 15690 | 15690 | 15670 | 73 |
| 455 | 20230921 | 122700 | 3621299810 | 15670 | 15760 | 15760 | 15670 | 280 |
| 456 | 20230921 | 122600 | 3616908880 | 15700 | 15770 | 15770 | 15700 | 203 |
| 457 | 20230921 | 122500 | 3613710260 | 15770 | 15770 | 15770 | 15770 | 223 |
| 458 | 20230921 | 122400 | 3610193550 | 15770 | 15760 | 15790 | 15760 | 230 |
| 459 | 20230921 | 122300 | 3606566390 | 15750 | 15740 | 15750 | 15740 | 171 |
| 460 | 20230921 | 122200 | 3603873810 | 15740 | 15730 | 15750 | 15730 | 48 |
| 461 | 20230921 | 122100 | 3603118170 | 15750 | 15770 | 15770 | 15750 | 3 |
| 462 | 20230921 | 122000 | 3603070900 | 15770 | 15730 | 15770 | 15730 | 78 |
| 463 | 20230921 | 121900 | 3601843050 | 15730 | 15660 | 15730 | 15660 | 201 |
| 464 | 20230921 | 121800 | 3598689200 | 15660 | 15660 | 15690 | 15650 | 789 |
| 465 | 20230921 | 121700 | 3586313250 | 15670 | 15670 | 15670 | 15670 | 1 |
| 466 | 20230921 | 121600 | 3586297580 | 15690 | 15660 | 15690 | 15650 | 272 |
| 467 | 20230921 | 121500 | 3582034250 | 15650 | 15650 | 15650 | 15650 | 1 |
| 468 | 20230921 | 121400 | 3582018600 | 15630 | 15650 | 15650 | 15630 | 88 |
| 469 | 20230921 | 121300 | 3580641790 | 15650 | 15640 | 15650 | 15630 | 4 |
| 470 | 20230921 | 121200 | 3580579240 | 15640 | 15650 | 15690 | 15640 | 370 |
| 471 | 20230921 | 121100 | 3574791790 | 15650 | 15690 | 15690 | 15650 | 23 |
| 472 | 20230921 | 121000 | 3574431040 | 15650 | 15650 | 15650 | 15650 | 31 |
| 473 | 20230921 | 120900 | 3573945890 | 15680 | 15660 | 15680 | 15650 | 110 |
| 474 | 20230921 | 120800 | 3572221850 | 15640 | 15640 | 15640 | 15620 | 24 |
| 475 | 20230921 | 120700 | 3571846530 | 15630 | 15670 | 15670 | 15630 | 41 |
| 476 | 20230921 | 120600 | 3571205620 | 15680 | 15650 | 15680 | 15630 | 101 |
| 477 | 20230921 | 120500 | 3569625740 | 15650 | 15640 | 15650 | 15640 | 53 |
| 478 | 20230921 | 120400 | 3568796300 | 15640 | 15680 | 15690 | 15640 | 18 |
| 479 | 20230921 | 120300 | 3568514640 | 15630 | 15640 | 15640 | 15630 | 40 |
| 480 | 20230921 | 120200 | 3567889060 | 15700 | 15700 | 15700 | 15700 | 124 |
| 481 | 20230921 | 120100 | 3565942260 | 15700 | 15700 | 15700 | 15700 | 118 |
| 482 | 20230921 | 120000 | 3564089660 | 15610 | 15620 | 15690 | 15610 | 608 |
| 483 | 20230921 | 115900 | 3554590240 | 15620 | 15610 | 15620 | 15610 | 2 |
| 484 | 20230921 | 115800 | 3554559010 | 15680 | 15610 | 15680 | 15600 | 1687 |
| 485 | 20230921 | 115700 | 3528241210 | 15610 | 15710 | 15710 | 15610 | 2931 |
| 486 | 20230921 | 115600 | 3482462790 | 15730 | 15670 | 15730 | 15630 | 1321 |
| 487 | 20230921 | 115500 | 3461740960 | 15660 | 15670 | 15670 | 15660 | 35 |
| 488 | 20230921 | 115400 | 3461192840 | 15660 | 15690 | 15700 | 15660 | 1601 |
| 489 | 20230921 | 115300 | 3436107140 | 15690 | 15700 | 15710 | 15690 | 488 |
| 490 | 20230921 | 115200 | 3428448170 | 15700 | 15700 | 15700 | 15700 | 66 |
| 491 | 20230921 | 115100 | 3427411970 | 15700 | 15700 | 15700 | 15700 | 186 |
| 492 | 20230921 | 115000 | 3424491770 | 15700 | 15710 | 15710 | 15700 | 238 |
| 493 | 20230921 | 114900 | 3420754790 | 15710 | 15710 | 15710 | 15700 | 230 |
| 494 | 20230921 | 114800 | 3417141540 | 15710 | 15710 | 15710 | 15710 | 2 |
| 495 | 20230921 | 114700 | 3417110120 | 15720 | 15670 | 15720 | 15670 | 513 |
| 496 | 20230921 | 114600 | 3409071360 | 15660 | 15700 | 15700 | 15660 | 884 |
| 497 | 20230921 | 114500 | 3395219360 | 15670 | 15760 | 15760 | 15670 | 1003 |
| 498 | 20230921 | 114400 | 3379498700 | 15770 | 15730 | 15770 | 15690 | 298 |
| 499 | 20230921 | 114300 | 3374812570 | 15770 | 15700 | 15770 | 15700 | 538 |
| 500 | 20230921 | 114200 | 3366352360 | 15690 | 15690 | 15700 | 15690 | 110 |
| 501 | 20230921 | 114100 | 3364626450 | 15720 | 15730 | 15730 | 15720 | 2 |
| 502 | 20230921 | 114000 | 3364595000 | 15660 | 15700 | 15700 | 15660 | 3224 |
| 503 | 20230921 | 113900 | 3314041300 | 15690 | 15700 | 15700 | 15690 | 200 |
| 504 | 20230921 | 113800 | 3310903290 | 15690 | 15720 | 15720 | 15690 | 348 |
| 505 | 20230921 | 113700 | 3305442560 | 15690 | 15730 | 15790 | 15690 | 2446 |
| 506 | 20230921 | 113600 | 3267030580 | 15730 | 15740 | 15740 | 15730 | 227 |
| 507 | 20230921 | 113500 | 3263458850 | 15740 | 15740 | 15740 | 15740 | 3 |
| 508 | 20230921 | 113400 | 3263411630 | 15740 | 15770 | 15770 | 15740 | 1315 |
| 509 | 20230921 | 113300 | 3242701770 | 15770 | 15780 | 15780 | 15770 | 99 |
| 510 | 20230921 | 113200 | 3241140500 | 15780 | 15790 | 15790 | 15780 | 426 |
| 511 | 20230921 | 113100 | 3234417400 | 15800 | 15850 | 15850 | 15800 | 94 |
| 512 | 20230921 | 113000 | 3232931430 | 15810 | 15810 | 15810 | 15800 | 547 |
| 513 | 20230921 | 112900 | 3224286240 | 15800 | 15830 | 15830 | 15800 | 1394 |
| 514 | 20230921 | 112800 | 3202254280 | 15830 | 15860 | 15860 | 15830 | 3884 |
| 515 | 20230921 | 112700 | 3140691290 | 15860 | 15860 | 15860 | 15860 | 102 |
| 516 | 20230921 | 112600 | 3139073570 | 15850 | 15850 | 15850 | 15850 | 23 |
| 517 | 20230921 | 112500 | 3138709020 | 15850 | 15870 | 15870 | 15850 | 1419 |
| 518 | 20230921 | 112400 | 3116205580 | 15870 | 15890 | 15890 | 15870 | 21 |
| 519 | 20230921 | 112300 | 3115872240 | 15900 | 15870 | 15900 | 15860 | 28 |
| 520 | 20230921 | 112200 | 3115427880 | 15870 | 15900 | 15910 | 15870 | 326 |
| 521 | 20230921 | 112100 | 3110249010 | 15900 | 15910 | 15910 | 15900 | 9 |
| 522 | 20230921 | 112000 | 3110105900 | 15910 | 15910 | 15920 | 15900 | 201 |
| 523 | 20230921 | 111900 | 3106907980 | 15910 | 15920 | 15920 | 15910 | 4 |
| 524 | 20230921 | 111800 | 3106844330 | 15900 | 15920 | 15920 | 15900 | 300 |
| 525 | 20230921 | 111700 | 3102073850 | 15910 | 15910 | 15920 | 15910 | 57 |
| 526 | 20230921 | 111600 | 3101166660 | 15910 | 15930 | 15930 | 15900 | 420 |
| 527 | 20230921 | 111500 | 3094488300 | 15920 | 15920 | 15920 | 15920 | 0 |
| 528 | 20230921 | 111400 | 3094488300 | 15920 | 15920 | 15920 | 15920 | 3 |
| 529 | 20230921 | 111300 | 3094440540 | 15900 | 15930 | 15930 | 15900 | 464 |
| 530 | 20230921 | 111200 | 3087060720 | 15930 | 15930 | 15990 | 15930 | 287 |
| 531 | 20230921 | 111100 | 3082478460 | 15930 | 15940 | 15940 | 15920 | 272 |
| 532 | 20230921 | 111000 | 3078145520 | 15940 | 15930 | 15940 | 15930 | 40 |
| 533 | 20230921 | 110900 | 3077508260 | 15930 | 15940 | 15940 | 15930 | 19 |
| 534 | 20230921 | 110800 | 3077205570 | 15930 | 15980 | 15980 | 15920 | 21 |
| 535 | 20230921 | 110700 | 3076870550 | 15980 | 15980 | 15980 | 15980 | 0 |
| 536 | 20230921 | 110600 | 3076870550 | 15980 | 15980 | 15990 | 15980 | 72 |
| 537 | 20230921 | 110500 | 3075719660 | 15980 | 15980 | 15980 | 15980 | 1 |
| 538 | 20230921 | 110400 | 3075703680 | 15930 | 15910 | 15930 | 15910 | 32 |
| 539 | 20230921 | 110300 | 3075194040 | 15900 | 15910 | 15930 | 15900 | 213 |
| 540 | 20230921 | 110200 | 3071807200 | 15930 | 15920 | 15930 | 15910 | 15 |
| 541 | 20230921 | 110100 | 3071568520 | 15930 | 15920 | 15930 | 15920 | 85 |
| 542 | 20230921 | 110000 | 3070215290 | 15930 | 15960 | 15960 | 15930 | 103 |
| 543 | 20230921 | 105900 | 3068574330 | 15950 | 15990 | 16000 | 15950 | 34 |
| 544 | 20230921 | 105800 | 3068030560 | 16000 | 15990 | 16000 | 15930 | 179 |
| 545 | 20230921 | 105700 | 3065170620 | 15990 | 16000 | 16000 | 15990 | 17 |
| 546 | 20230921 | 105600 | 3064898640 | 16000 | 16040 | 16050 | 16000 | 248 |
| 547 | 20230921 | 105500 | 3060926160 | 16050 | 16080 | 16080 | 16050 | 65 |
| 548 | 20230921 | 105400 | 3059882390 | 16080 | 16080 | 16100 | 16070 | 185 |
| 549 | 20230921 | 105300 | 3056907420 | 16070 | 16070 | 16070 | 16050 | 110 |
| 550 | 20230921 | 105200 | 3055140350 | 16070 | 16020 | 16080 | 16020 | 315 |
| 551 | 20230921 | 105100 | 3050087840 | 16010 | 15990 | 16010 | 15990 | 174 |
| 552 | 20230921 | 105000 | 3047304730 | 15990 | 15990 | 15990 | 15980 | 14 |
| 553 | 20230921 | 104900 | 3047080950 | 15980 | 15930 | 15980 | 15930 | 1394 |
| 554 | 20230921 | 104800 | 3024824570 | 15920 | 15930 | 15930 | 15920 | 47 |
| 555 | 20230921 | 104700 | 3024075990 | 15930 | 15920 | 15930 | 15880 | 1170 |
| 556 | 20230921 | 104600 | 3005438670 | 15920 | 15870 | 15920 | 15870 | 138 |
| 557 | 20230921 | 104500 | 3003247140 | 15820 | 15810 | 15820 | 15810 | 26 |
| 558 | 20230921 | 104400 | 3002835920 | 15860 | 15810 | 15860 | 15800 | 1369 |
| 559 | 20230921 | 104300 | 2981199550 | 15800 | 15830 | 15830 | 15800 | 2011 |
| 560 | 20230921 | 104200 | 2949419020 | 15820 | 15820 | 15850 | 15820 | 478 |
| 561 | 20230921 | 104100 | 2941855430 | 15820 | 15820 | 15830 | 15810 | 1159 |
| 562 | 20230921 | 104000 | 2923520990 | 15820 | 15870 | 15870 | 15820 | 662 |
| 563 | 20230921 | 103900 | 2913038630 | 15860 | 15870 | 15870 | 15850 | 713 |
| 564 | 20230921 | 103800 | 2901736830 | 15860 | 15860 | 15860 | 15860 | 450 |
| 565 | 20230921 | 103700 | 2894599830 | 15860 | 15870 | 15870 | 15860 | 428 |
| 566 | 20230921 | 103600 | 2887809100 | 15880 | 15880 | 15880 | 15860 | 676 |
| 567 | 20230921 | 103500 | 2877084060 | 15880 | 15930 | 15940 | 15880 | 210 |
| 568 | 20230921 | 103400 | 2873744270 | 15880 | 15940 | 15940 | 15880 | 204 |
| 569 | 20230921 | 103300 | 2870494260 | 15950 | 15870 | 15950 | 15860 | 916 |
| 570 | 20230921 | 103200 | 2855938500 | 15870 | 15880 | 15940 | 15870 | 681 |
| 571 | 20230921 | 103100 | 2845118430 | 15880 | 15880 | 15940 | 15870 | 535 |
| 572 | 20230921 | 103000 | 2836622640 | 15910 | 15910 | 15930 | 15910 | 221 |
| 573 | 20230921 | 102900 | 2833106010 | 15870 | 15870 | 15870 | 15860 | 171 |
| 574 | 20230921 | 102800 | 2830392250 | 15870 | 15920 | 15940 | 15870 | 163 |
| 575 | 20230921 | 102700 | 2827801290 | 15860 | 15900 | 15960 | 15820 | 1654 |
| 576 | 20230921 | 102600 | 2801574730 | 15920 | 15920 | 15960 | 15820 | 4114 |
| 577 | 20230921 | 102500 | 2736239280 | 15910 | 15910 | 15940 | 15900 | 786 |
| 578 | 20230921 | 102400 | 2723733200 | 15970 | 16010 | 16010 | 15910 | 3832 |
| 579 | 20230921 | 102300 | 2662509830 | 16010 | 16030 | 16030 | 16000 | 4255 |
| 580 | 20230921 | 102200 | 2594369850 | 16030 | 16060 | 16060 | 16030 | 1033 |
| 581 | 20230921 | 102100 | 2577795300 | 16060 | 16060 | 16060 | 16050 | 144 |
| 582 | 20230921 | 102000 | 2575482770 | 16060 | 16090 | 16090 | 16060 | 53 |
| 583 | 20230921 | 101900 | 2574631410 | 16090 | 16050 | 16090 | 16050 | 28 |
| 584 | 20230921 | 101800 | 2574181820 | 16050 | 16110 | 16110 | 16050 | 21 |
| 585 | 20230921 | 101700 | 2573843700 | 16110 | 16100 | 16120 | 16100 | 52 |
| 586 | 20230921 | 101600 | 2573006330 | 16120 | 16120 | 16120 | 16120 | 54 |
| 587 | 20230921 | 101500 | 2572135850 | 16100 | 16040 | 16100 | 16030 | 857 |
| 588 | 20230921 | 101400 | 2558386630 | 16030 | 16030 | 16100 | 16030 | 350 |
| 589 | 20230921 | 101300 | 2552769740 | 16030 | 16060 | 16100 | 16030 | 2559 |
| 590 | 20230921 | 101200 | 2511723580 | 16060 | 16110 | 16110 | 16020 | 4034 |
| 591 | 20230921 | 101100 | 2446912620 | 16120 | 16150 | 16160 | 16120 | 4353 |
| 592 | 20230921 | 101000 | 2376644660 | 16150 | 16170 | 16170 | 16150 | 2350 |
| 593 | 20230921 | 100900 | 2338652310 | 16180 | 16210 | 16220 | 16170 | 1625 |
| 594 | 20230921 | 100800 | 2312340330 | 16220 | 16270 | 16270 | 16210 | 2450 |
| 595 | 20230921 | 100700 | 2272544710 | 16270 | 16260 | 16290 | 16260 | 531 |
| 596 | 20230921 | 100600 | 2263908040 | 16300 | 16300 | 16300 | 16260 | 2264 |
| 597 | 20230921 | 100500 | 2227036350 | 16350 | 16330 | 16350 | 16310 | 1594 |
| 598 | 20230921 | 100400 | 2201005560 | 16350 | 16400 | 16400 | 16340 | 701 |
| 599 | 20230921 | 100300 | 2189549990 | 16400 | 16340 | 16400 | 16330 | 136 |
| 600 | 20230921 | 100200 | 2187324230 | 16400 | 16390 | 16400 | 16390 | 55 |
| 601 | 20230921 | 100100 | 2186422240 | 16410 | 16330 | 16410 | 16320 | 69 |
| 602 | 20230921 | 100000 | 2185295200 | 16420 | 16410 | 16420 | 16320 | 381 |
| 603 | 20230921 | 095900 | 2179070380 | 16410 | 16350 | 16410 | 16320 | 820 |
| 604 | 20230921 | 095800 | 2165675470 | 16410 | 16420 | 16420 | 16380 | 8 |
| 605 | 20230921 | 095700 | 2165544360 | 16420 | 16420 | 16430 | 16350 | 2023 |
| 606 | 20230921 | 095600 | 2132452300 | 16360 | 16430 | 16430 | 16360 | 318 |
| 607 | 20230921 | 095500 | 2127242060 | 16380 | 16440 | 16440 | 16380 | 382 |
| 608 | 20230921 | 095400 | 2120981930 | 16450 | 16450 | 16450 | 16450 | 2 |
| 609 | 20230921 | 095300 | 2120949030 | 16450 | 16450 | 16450 | 16380 | 244 |
| 610 | 20230921 | 095200 | 2116942460 | 16450 | 16390 | 16460 | 16380 | 1087 |
| 611 | 20230921 | 095100 | 2099130370 | 16460 | 16470 | 16470 | 16380 | 776 |
| 612 | 20230921 | 095000 | 2086405300 | 16390 | 16380 | 16470 | 16380 | 1494 |
| 613 | 20230921 | 094900 | 2061929070 | 16470 | 16430 | 16500 | 16370 | 1100 |
| 614 | 20230921 | 094800 | 2043849200 | 16380 | 16370 | 16430 | 16370 | 378 |
| 615 | 20230921 | 094700 | 2037653090 | 16400 | 16410 | 16430 | 16370 | 264 |
| 616 | 20230921 | 094600 | 2033322020 | 16410 | 16380 | 16410 | 16380 | 12 |
| 617 | 20230921 | 094500 | 2033125400 | 16430 | 16450 | 16450 | 16360 | 399 |
| 618 | 20230921 | 094400 | 2026575990 | 16440 | 16440 | 16450 | 16370 | 589 |
| 619 | 20230921 | 094300 | 2016914010 | 16440 | 16440 | 16450 | 16440 | 147 |
| 620 | 20230921 | 094200 | 2014497290 | 16440 | 16370 | 16450 | 16360 | 1588 |
| 621 | 20230921 | 094100 | 1988465890 | 16430 | 16370 | 16430 | 16350 | 1460 |
| 622 | 20230921 | 094000 | 1964565790 | 16370 | 16440 | 16440 | 16370 | 1374 |
| 623 | 20230921 | 093900 | 1942029310 | 16440 | 16450 | 16450 | 16400 | 219 |
| 624 | 20230921 | 093800 | 1938432040 | 16450 | 16450 | 16450 | 16360 | 1371 |
| 625 | 20230921 | 093700 | 1915986640 | 16450 | 16440 | 16460 | 16410 | 406 |
| 626 | 20230921 | 093600 | 1909319430 | 16470 | 16490 | 16490 | 16370 | 553 |
| 627 | 20230921 | 093500 | 1900251260 | 16490 | 16400 | 16500 | 16400 | 532 |
| 628 | 20230921 | 093400 | 1891510500 | 16430 | 16430 | 16430 | 16390 | 238 |
| 629 | 20230921 | 093300 | 1887609000 | 16430 | 16430 | 16430 | 16360 | 807 |
| 630 | 20230921 | 093200 | 1874387420 | 16430 | 16410 | 16430 | 16400 | 958 |
| 631 | 20230921 | 093100 | 1858673130 | 16410 | 16470 | 16470 | 16380 | 612 |
| 632 | 20230921 | 093000 | 1848637560 | 16460 | 16490 | 16490 | 16460 | 162 |
| 633 | 20230921 | 092900 | 1845969030 | 16500 | 16460 | 16530 | 16360 | 745 |
| 634 | 20230921 | 092800 | 1833753040 | 16450 | 16470 | 16470 | 16450 | 474 |
| 635 | 20230921 | 092700 | 1825953150 | 16540 | 16570 | 16640 | 16490 | 2072 |
| 636 | 20230921 | 092600 | 1791699540 | 16570 | 16560 | 16640 | 16560 | 88 |
| 637 | 20230921 | 092500 | 1790241200 | 16560 | 16590 | 16660 | 16550 | 976 |
| 638 | 20230921 | 092400 | 1774044890 | 16580 | 16660 | 16700 | 16580 | 1387 |
| 639 | 20230921 | 092300 | 1750957020 | 16610 | 16600 | 16690 | 16600 | 1076 |
| 640 | 20230921 | 092200 | 1733017320 | 16550 | 16740 | 16780 | 16550 | 1479 |
| 641 | 20230921 | 092100 | 1708378440 | 16780 | 16490 | 16780 | 16460 | 2634 |
| 642 | 20230921 | 092000 | 1664470450 | 16450 | 16440 | 16510 | 16430 | 401 |
| 643 | 20230921 | 091900 | 1657879080 | 16440 | 16350 | 16500 | 16350 | 11331 |
| 644 | 20230921 | 091800 | 1472016060 | 16350 | 16450 | 16450 | 16350 | 6217 |
| 645 | 20230921 | 091700 | 1370053610 | 16450 | 16500 | 16500 | 16410 | 1514 |
| 646 | 20230921 | 091600 | 1345172470 | 16530 | 16430 | 16530 | 16430 | 1223 |
| 647 | 20230921 | 091500 | 1325009810 | 16430 | 16430 | 16430 | 16420 | 470 |
| 648 | 20230921 | 091400 | 1317287880 | 16430 | 16450 | 16490 | 16310 | 2515 |
| 649 | 20230921 | 091300 | 1276030510 | 16450 | 16570 | 16590 | 16440 | 11366 |
| 650 | 20230921 | 091200 | 1087945060 | 16560 | 16550 | 16570 | 16540 | 525 |
| 651 | 20230921 | 091100 | 1079253750 | 16540 | 16620 | 16620 | 16520 | 2415 |
| 652 | 20230921 | 091000 | 1039266740 | 16600 | 16700 | 16740 | 16600 | 3885 |
| 653 | 20230921 | 090900 | 974471180 | 16710 | 16800 | 16800 | 16710 | 5550 |
| 654 | 20230921 | 090800 | 881488040 | 16800 | 16830 | 16830 | 16730 | 2925 |
| 655 | 20230921 | 090700 | 832357420 | 16830 | 16880 | 16900 | 16720 | 9171 |
| 656 | 20230921 | 090600 | 678192700 | 16880 | 16720 | 16880 | 16720 | 6702 |
| 657 | 20230921 | 090500 | 565557150 | 16720 | 16620 | 16720 | 16610 | 4311 |
| 658 | 20230921 | 090400 | 493622110 | 16610 | 16550 | 16630 | 16510 | 10527 |
| 659 | 20230921 | 090300 | 319593550 | 16590 | 16490 | 16590 | 16470 | 2382 |
| 660 | 20230921 | 090200 | 280279820 | 16490 | 16230 | 16490 | 16220 | 10939 |
| 661 | 20230921 | 090100 | 101828700 | 16300 | 16310 | 16310 | 16210 | 1924 |
| 662 | 20230921 | 090000 | 70531180 | 16310 | 16490 | 16500 | 16300 | 4106 |